- Share Prices
Capital Gearing Trust PLC (CGT)
4,695.00p-10.00 (-0.21%)28 Mar 2024, 17:15
Capital Gearing Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 4695.00p | 4729.00p | 4695.00p | 4705.00p | 85,605 |
Mar 26, 2024 | 4690.00p | 4715.00p | 4685.00p | 4715.00p | 55,600 |
Mar 25, 2024 | 4690.00p | 4720.52p | 4690.00p | 4690.00p | 66,046 |
Mar 22, 2024 | 4710.00p | 4715.00p | 4697.73p | 4700.00p | 64,117 |
Mar 21, 2024 | 4685.00p | 4705.00p | 4655.00p | 4705.00p | 136,345 |
Mar 20, 2024 | 4665.00p | 4690.00p | 4665.00p | 4670.00p | 64,314 |
Mar 19, 2024 | 4670.00p | 4680.00p | 4665.00p | 4665.00p | 91,331 |
Mar 18, 2024 | 4660.00p | 4680.00p | 4659.68p | 4670.00p | 64,407 |
Mar 15, 2024 | 4665.00p | 4675.00p | 4658.10p | 4675.00p | 120,968 |
Mar 14, 2024 | 4685.00p | 4685.00p | 4665.00p | 4665.00p | 75,129 |
Mar 13, 2024 | 4680.00p | 4735.00p | 4675.00p | 4690.00p | 73,029 |
Mar 12, 2024 | 4690.00p | 4695.00p | 4675.00p | 4675.00p | 162,273 |
Mar 11, 2024 | 4675.00p | 4687.50p | 4670.00p | 4680.00p | 63,429 |
Mar 8, 2024 | 4675.00p | 4695.00p | 4675.00p | 4685.00p | 46,941 |
Mar 7, 2024 | 4680.00p | 4705.82p | 4680.00p | 4685.00p | 129,920 |
Mar 6, 2024 | 4680.00p | 4720.00p | 4676.29p | 4690.00p | 97,406 |
Mar 5, 2024 | 4665.00p | 4690.00p | 4657.50p | 4685.00p | 146,721 |
Mar 4, 2024 | 4650.00p | 4677.45p | 4650.00p | 4660.00p | 59,564 |
Mar 1, 2024 | 4650.00p | 4680.00p | 4645.00p | 4680.00p | 72,154 |
Feb 29, 2024 | 4650.00p | 4665.00p | 4640.05p | 4650.00p | 122,153 |
Feb 28, 2024 | 4645.00p | 4656.90p | 4645.00p | 4645.00p | 170,953 |
Feb 27, 2024 | 4645.00p | 4665.00p | 4645.00p | 4645.00p | 243,538 |
Feb 26, 2024 | 4635.00p | 4651.00p | 4635.00p | 4645.00p | 147,791 |
Feb 23, 2024 | 4635.00p | 4650.00p | 4635.00p | 4640.00p | 69,342 |
Feb 22, 2024 | 4640.00p | 4655.00p | 4633.41p | 4650.00p | 59,282 |
Feb 21, 2024 | 4660.00p | 4660.00p | 4635.00p | 4635.00p | 67,516 |
Feb 20, 2024 | 4630.00p | 4650.00p | 4630.00p | 4640.00p | 98,630 |
Feb 19, 2024 | 4560.00p | 4655.00p | 4560.00p | 4645.00p | 524,670 |
Feb 16, 2024 | 4560.00p | 4560.00p | 4535.00p | 4535.00p | 51,335 |
Feb 15, 2024 | 4520.00p | 4555.00p | 4520.00p | 4540.00p | 46,090 |
Feb 14, 2024 | 4520.00p | 4548.00p | 4520.00p | 4525.00p | 44,407 |
Feb 13, 2024 | 4560.00p | 4585.00p | 4525.00p | 4525.00p | 53,273 |
Feb 12, 2024 | 4525.00p | 4537.71p | 4520.00p | 4530.00p | 88,955 |
Feb 9, 2024 | 4545.00p | 4552.91p | 4530.00p | 4535.00p | 85,331 |
Feb 8, 2024 | 4555.00p | 4600.00p | 4545.00p | 4545.00p | 83,344 |
Feb 7, 2024 | 4580.00p | 4594.36p | 4546.50p | 4560.00p | 103,408 |
Feb 6, 2024 | 4605.00p | 4620.38p | 4580.00p | 4580.00p | 45,807 |
Feb 5, 2024 | 4615.00p | 4642.00p | 4610.00p | 4610.00p | 39,570 |
Feb 2, 2024 | 4660.00p | 4660.00p | 4620.00p | 4620.00p | 39,872 |
Feb 1, 2024 | 4610.00p | 4665.00p | 4582.73p | 4615.00p | 86,754 |
Jan 31, 2024 | 4590.00p | 4630.00p | 4580.00p | 4600.00p | 106,906 |
Jan 30, 2024 | 4600.00p | 4645.00p | 4590.00p | 4590.00p | 58,212 |
Jan 29, 2024 | 4620.00p | 4620.00p | 4600.00p | 4610.00p | 41,350 |
Jan 26, 2024 | 4610.00p | 4650.00p | 4600.00p | 4605.00p | 33,304 |
Jan 25, 2024 | 4605.00p | 4625.00p | 4605.00p | 4620.00p | 38,544 |
Jan 24, 2024 | 4630.00p | 4635.00p | 4610.00p | 4610.00p | 43,682 |
Jan 23, 2024 | 4620.00p | 4625.00p | 4600.00p | 4615.00p | 68,518 |
Jan 22, 2024 | 4615.00p | 4630.00p | 4615.00p | 4620.00p | 35,581 |
Jan 19, 2024 | 4630.00p | 4656.00p | 4610.00p | 4620.00p | 65,618 |
Jan 18, 2024 | 4645.00p | 4670.00p | 4620.00p | 4620.00p | 26,801 |