4,695.00p-10.00 (-0.21%)28 Mar 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Capital Gearing Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20244695.00p4729.00p4695.00p4705.00p85,605
Mar 26, 20244690.00p4715.00p4685.00p4715.00p55,600
Mar 25, 20244690.00p4720.52p4690.00p4690.00p66,046
Mar 22, 20244710.00p4715.00p4697.73p4700.00p64,117
Mar 21, 20244685.00p4705.00p4655.00p4705.00p136,345
Mar 20, 20244665.00p4690.00p4665.00p4670.00p64,314
Mar 19, 20244670.00p4680.00p4665.00p4665.00p91,331
Mar 18, 20244660.00p4680.00p4659.68p4670.00p64,407
Mar 15, 20244665.00p4675.00p4658.10p4675.00p120,968
Mar 14, 20244685.00p4685.00p4665.00p4665.00p75,129
Mar 13, 20244680.00p4735.00p4675.00p4690.00p73,029
Mar 12, 20244690.00p4695.00p4675.00p4675.00p162,273
Mar 11, 20244675.00p4687.50p4670.00p4680.00p63,429
Mar 8, 20244675.00p4695.00p4675.00p4685.00p46,941
Mar 7, 20244680.00p4705.82p4680.00p4685.00p129,920
Mar 6, 20244680.00p4720.00p4676.29p4690.00p97,406
Mar 5, 20244665.00p4690.00p4657.50p4685.00p146,721
Mar 4, 20244650.00p4677.45p4650.00p4660.00p59,564
Mar 1, 20244650.00p4680.00p4645.00p4680.00p72,154
Feb 29, 20244650.00p4665.00p4640.05p4650.00p122,153
Feb 28, 20244645.00p4656.90p4645.00p4645.00p170,953
Feb 27, 20244645.00p4665.00p4645.00p4645.00p243,538
Feb 26, 20244635.00p4651.00p4635.00p4645.00p147,791
Feb 23, 20244635.00p4650.00p4635.00p4640.00p69,342
Feb 22, 20244640.00p4655.00p4633.41p4650.00p59,282
Feb 21, 20244660.00p4660.00p4635.00p4635.00p67,516
Feb 20, 20244630.00p4650.00p4630.00p4640.00p98,630
Feb 19, 20244560.00p4655.00p4560.00p4645.00p524,670
Feb 16, 20244560.00p4560.00p4535.00p4535.00p51,335
Feb 15, 20244520.00p4555.00p4520.00p4540.00p46,090
Feb 14, 20244520.00p4548.00p4520.00p4525.00p44,407
Feb 13, 20244560.00p4585.00p4525.00p4525.00p53,273
Feb 12, 20244525.00p4537.71p4520.00p4530.00p88,955
Feb 9, 20244545.00p4552.91p4530.00p4535.00p85,331
Feb 8, 20244555.00p4600.00p4545.00p4545.00p83,344
Feb 7, 20244580.00p4594.36p4546.50p4560.00p103,408
Feb 6, 20244605.00p4620.38p4580.00p4580.00p45,807
Feb 5, 20244615.00p4642.00p4610.00p4610.00p39,570
Feb 2, 20244660.00p4660.00p4620.00p4620.00p39,872
Feb 1, 20244610.00p4665.00p4582.73p4615.00p86,754
Jan 31, 20244590.00p4630.00p4580.00p4600.00p106,906
Jan 30, 20244600.00p4645.00p4590.00p4590.00p58,212
Jan 29, 20244620.00p4620.00p4600.00p4610.00p41,350
Jan 26, 20244610.00p4650.00p4600.00p4605.00p33,304
Jan 25, 20244605.00p4625.00p4605.00p4620.00p38,544
Jan 24, 20244630.00p4635.00p4610.00p4610.00p43,682
Jan 23, 20244620.00p4625.00p4600.00p4615.00p68,518
Jan 22, 20244615.00p4630.00p4615.00p4620.00p35,581
Jan 19, 20244630.00p4656.00p4610.00p4620.00p65,618
Jan 18, 20244645.00p4670.00p4620.00p4620.00p26,801
Showing 1 to 50 of 253