- Share Prices
Hg Capital Trust PLC (HGT)
468.32p-3.18 (-0.67%)28 Mar 2024, 08:41
Hg Capital Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 468.50p | 478.50p | 467.00p | 471.50p | 1,057,712 |
Mar 26, 2024 | 475.00p | 480.90p | 472.00p | 478.50p | 994,806 |
Mar 25, 2024 | 478.50p | 480.11p | 472.00p | 479.00p | 1,181,368 |
Mar 22, 2024 | 462.00p | 482.00p | 459.00p | 479.00p | 1,898,901 |
Mar 21, 2024 | 460.00p | 470.00p | 447.50p | 468.50p | 985,796 |
Mar 20, 2024 | 460.00p | 460.00p | 447.50p | 453.50p | 348,601 |
Mar 19, 2024 | 459.50p | 459.50p | 448.00p | 453.50p | 1,722,410 |
Mar 18, 2024 | 452.50p | 458.00p | 448.00p | 450.00p | 1,279,049 |
Mar 15, 2024 | 459.00p | 460.00p | 450.00p | 460.00p | 1,245,622 |
Mar 14, 2024 | 456.00p | 459.50p | 451.00p | 459.00p | 573,265 |
Mar 13, 2024 | 448.50p | 461.50p | 446.00p | 456.00p | 2,520,283 |
Mar 12, 2024 | 454.50p | 460.00p | 410.00p | 448.00p | 4,854,202 |
Mar 11, 2024 | 456.00p | 461.00p | 451.00p | 456.00p | 472,453 |
Mar 8, 2024 | 460.00p | 461.50p | 451.74p | 461.50p | 834,577 |
Mar 7, 2024 | 459.50p | 462.00p | 458.00p | 461.00p | 593,640 |
Mar 6, 2024 | 452.50p | 462.50p | 450.00p | 459.00p | 654,051 |
Mar 5, 2024 | 452.00p | 458.00p | 448.15p | 455.00p | 367,807 |
Mar 4, 2024 | 449.00p | 459.50p | 444.00p | 452.00p | 961,892 |
Mar 1, 2024 | 450.00p | 453.00p | 441.50p | 449.50p | 625,947 |
Feb 29, 2024 | 448.00p | 448.00p | 439.50p | 440.00p | 568,046 |
Feb 28, 2024 | 445.00p | 447.50p | 438.00p | 441.50p | 1,015,189 |
Feb 27, 2024 | 444.00p | 448.50p | 439.00p | 445.00p | 469,461 |
Feb 26, 2024 | 438.00p | 445.00p | 435.00p | 445.00p | 500,539 |
Feb 23, 2024 | 435.00p | 444.50p | 435.00p | 436.00p | 685,876 |
Feb 22, 2024 | 435.50p | 441.00p | 430.99p | 441.00p | 481,759 |
Feb 21, 2024 | 431.50p | 435.00p | 430.66p | 432.00p | 300,289 |
Feb 20, 2024 | 431.00p | 439.00p | 431.00p | 433.00p | 297,716 |
Feb 19, 2024 | 434.00p | 440.00p | 425.55p | 439.00p | 803,203 |
Feb 16, 2024 | 427.00p | 434.50p | 420.00p | 434.50p | 386,372 |
Feb 15, 2024 | 413.00p | 423.00p | 412.12p | 423.00p | 2,709,960 |
Feb 14, 2024 | 415.00p | 415.00p | 410.00p | 410.00p | 672,642 |
Feb 13, 2024 | 412.50p | 415.50p | 408.00p | 413.50p | 286,263 |
Feb 12, 2024 | 417.00p | 417.00p | 413.40p | 414.00p | 4,430,700 |
Feb 9, 2024 | 417.50p | 420.50p | 415.00p | 415.00p | 467,497 |
Feb 8, 2024 | 420.50p | 425.00p | 416.16p | 417.50p | 532,541 |
Feb 7, 2024 | 425.50p | 430.50p | 419.50p | 420.00p | 600,425 |
Feb 6, 2024 | 435.50p | 439.00p | 424.00p | 425.50p | 664,449 |
Feb 5, 2024 | 430.00p | 439.50p | 426.50p | 433.00p | 438,091 |
Feb 2, 2024 | 436.00p | 436.00p | 422.50p | 429.50p | 436,193 |
Feb 1, 2024 | 430.00p | 435.50p | 424.00p | 424.00p | 543,836 |
Jan 31, 2024 | 435.00p | 435.57p | 427.00p | 431.00p | 1,097,450 |
Jan 30, 2024 | 433.50p | 436.00p | 427.00p | 432.00p | 484,455 |
Jan 29, 2024 | 428.50p | 436.00p | 428.50p | 434.00p | 306,009 |
Jan 26, 2024 | 434.50p | 434.50p | 429.50p | 433.50p | 581,031 |
Jan 25, 2024 | 428.50p | 433.50p | 424.00p | 432.00p | 333,560 |
Jan 24, 2024 | 427.50p | 430.98p | 425.50p | 429.00p | 295,101 |
Jan 23, 2024 | 432.00p | 434.00p | 425.00p | 425.50p | 249,506 |
Jan 22, 2024 | 429.00p | 434.00p | 426.50p | 434.00p | 626,277 |
Jan 19, 2024 | 436.00p | 439.50p | 425.00p | 426.00p | 393,905 |
Jan 18, 2024 | 434.00p | 439.00p | 430.66p | 432.00p | 332,830 |