4,673.80p+3.80 (+0.08%)17 Jun 2024, 10:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capital Gearing Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 14, 20244645.00p4679.92p4630.00p4670.00p77,411
Jun 13, 20244630.00p4665.00p4630.00p4655.00p83,974
Jun 12, 20244650.00p4668.00p4640.00p4660.00p47,641
Jun 11, 20244680.00p4680.00p4645.00p4645.00p111,790
Jun 10, 20244650.00p4700.00p4643.58p4655.00p70,040
Jun 7, 20244675.00p4689.00p4670.00p4670.00p27,399
Jun 6, 20244760.00p4760.00p4680.00p4695.00p38,049
Jun 5, 20244770.00p4770.00p4740.00p4765.00p45,687
Jun 4, 20244725.00p4782.82p4725.00p4760.00p58,182
Jun 3, 20244750.00p4770.00p4715.00p4770.00p44,219
May 31, 20244765.00p4765.00p4722.00p4755.00p40,593
May 30, 20244760.00p4760.00p4710.00p4725.00p56,764
May 29, 20244725.00p4755.00p4710.00p4710.00p28,402
May 28, 20244730.00p4741.54p4715.00p4740.00p72,543
May 24, 20244710.00p4765.00p4710.00p4730.00p46,036
May 23, 20244750.00p4769.99p4725.00p4725.00p101,144
May 22, 20244750.00p4770.50p4745.00p4765.00p51,053
May 21, 20244750.00p4770.00p4750.00p4755.00p53,127
May 20, 20244770.00p4780.00p4762.00p4775.00p150,438
May 17, 20244810.00p4810.00p4765.00p4765.00p30,256
May 16, 20244780.00p4785.00p4770.00p4785.00p51,962
May 15, 20244775.00p4780.00p4763.00p4780.00p119,374
May 14, 20244790.00p4790.00p4758.00p4770.00p43,688
May 13, 20244775.00p4777.50p4750.00p4760.00p171,600
May 10, 20244750.00p4785.00p4750.00p4765.00p28,409
May 9, 20244740.00p4785.00p4740.00p4780.00p40,713
May 8, 20244770.00p4775.00p4745.00p4765.00p88,239
May 7, 20244720.00p4775.00p4720.00p4770.00p98,220
May 3, 20244735.00p4755.00p4725.00p4755.00p37,734
May 2, 20244705.00p4740.00p4705.00p4735.00p42,043
May 1, 20244710.00p4730.00p4710.00p4720.00p36,514
Apr 30, 20244760.00p4760.00p4715.00p4740.00p60,442
Apr 29, 20244740.00p4745.00p4708.44p4745.00p91,610
Apr 26, 20244740.00p4740.00p4700.51p4715.00p43,400
Apr 25, 20244700.00p4710.98p4695.00p4705.00p55,551
Apr 24, 20244710.00p4735.00p4710.00p4715.00p66,993
Apr 23, 20244715.00p4740.00p4700.50p4740.00p64,220
Apr 22, 20244680.00p4725.00p4675.00p4720.00p76,661
Apr 19, 20244675.00p4700.00p4675.00p4675.00p46,805
Apr 18, 20244680.00p4715.75p4680.00p4685.00p31,847
Apr 17, 20244685.00p4725.00p4680.00p4680.00p51,083
Apr 16, 20244690.00p4720.00p4685.00p4685.00p39,119
Apr 15, 20244710.00p4735.00p4701.00p4715.00p48,483
Apr 12, 20244735.00p4740.00p4700.00p4740.00p55,501
Apr 11, 20244715.00p4717.50p4685.00p4700.00p47,726
Apr 10, 20244720.00p4725.00p4700.00p4700.00p34,896
Apr 9, 20244680.00p4715.00p4680.00p4710.00p45,081
Apr 8, 20244715.00p4715.00p4680.00p4700.00p59,452
Apr 5, 20244665.00p4710.00p4665.00p4710.00p44,943
Apr 4, 20244705.00p4720.00p4690.00p4715.00p53,002
Showing 1 to 50 of 252