5,130.00p+30.00 (+0.59%)03 Dec 2021, 17:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Capital Gearing Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 3, 20215100.00p5130.00p5100.00p5130.00p85,381
Dec 2, 20215120.00p5130.00p5090.00p5100.00p30,413
Dec 1, 20215100.00p5120.00p5087.50p5120.00p38,180
Nov 30, 20215070.00p5120.00p5050.00p5110.00p87,797
Nov 29, 20215090.00p5135.00p5090.00p5120.00p52,101
Nov 26, 20215130.00p5130.00p5040.00p5120.00p59,733
Nov 25, 20215100.00p5140.00p5100.00p5130.00p48,402
Nov 24, 20215120.00p5120.00p5070.00p5100.00p38,141
Nov 23, 20215140.00p5140.00p5100.00p5100.00p55,989
Nov 22, 20215150.00p5150.00p5110.00p5140.00p53,583
Nov 19, 20215130.00p5150.00p5120.00p5150.00p47,178
Nov 18, 20215140.00p5140.00p5110.00p5110.00p41,666
Nov 17, 20215130.00p5160.00p5119.70p5120.00p38,135
Nov 16, 20215140.00p5160.00p5130.00p5140.00p42,686
Nov 15, 20215160.00p5160.00p5130.00p5130.00p44,055
Nov 12, 20215160.00p5160.00p5130.00p5140.00p33,488
Nov 11, 20215130.00p5140.00p5117.50p5130.00p46,338
Nov 10, 20215130.00p5130.00p5112.00p5130.00p82,495
Nov 9, 20215110.00p5130.00p5101.90p5120.00p74,921
Nov 8, 20215130.00p5140.00p5100.00p5100.00p56,681
Nov 5, 20215110.00p5130.00p5100.00p5130.00p69,128
Nov 4, 20215050.00p5120.00p5050.00p5120.00p60,576
Nov 3, 20215080.00p5080.00p5050.00p5060.00p44,575
Nov 2, 20215080.00p5080.00p5040.00p5060.00p33,928
Nov 1, 20215060.00p5070.00p5027.82p5060.00p109,936
Oct 29, 20215070.00p5070.00p5031.00p5050.00p23,748
Oct 28, 20215060.00p5080.00p5030.00p5080.00p33,668
Oct 27, 20215010.00p5070.00p5010.00p5070.00p43,923
Oct 26, 20215040.00p5046.67p5030.00p5040.00p55,277
Oct 25, 20215050.00p5050.00p5019.00p5030.00p50,835
Oct 22, 20215050.00p5050.00p5007.90p5040.00p33,711
Oct 21, 20215010.00p5040.00p5010.00p5030.00p81,336
Oct 20, 20215050.00p5050.00p5015.25p5030.00p45,029
Oct 19, 20215030.00p5040.00p5010.00p5030.00p36,071
Oct 18, 20215030.00p5032.49p5012.00p5030.00p61,307
Oct 15, 20215040.00p5046.74p5020.00p5020.00p50,983
Oct 14, 20215020.00p5030.00p4996.82p5020.00p51,812
Oct 13, 20214995.00p5020.00p4992.00p5010.00p88,260
Oct 12, 20214975.00p5020.00p4960.00p5010.00p43,495
Oct 11, 20215000.00p5030.00p4980.00p4995.00p70,864
Oct 8, 20215030.00p5030.00p4990.00p4995.00p61,785
Oct 7, 20215010.00p5020.00p4985.25p5000.00p94,599
Oct 6, 20214995.00p5030.00p4970.00p4990.00p68,889
Oct 5, 20214990.00p5030.00p4990.00p4995.00p48,735
Oct 4, 20215030.00p5040.00p5000.00p5000.00p54,566
Oct 1, 20215030.00p5050.00p5020.00p5020.00p35,345
Sep 30, 20215060.00p5060.00p5035.00p5050.00p54,046
Sep 29, 20215030.00p5060.00p5020.00p5060.00p35,993
Sep 28, 20215030.00p5070.00p5030.00p5040.00p54,946
Sep 27, 20215050.00p5080.00p5040.00p5040.00p48,544
Showing 1 to 50 of 252