419.50p-1.50 (-0.36%)02 Dec 2021, 17:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hg Capital Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 2, 2021418.50p421.50p414.50p419.50p471,242
Dec 1, 2021420.00p422.00p416.50p421.00p712,408
Nov 30, 2021420.00p421.00p411.50p417.00p727,060
Nov 29, 2021424.00p424.50p418.50p421.00p621,813
Nov 26, 2021415.00p420.50p411.00p418.50p1,494,082
Nov 25, 2021424.00p424.00p420.10p420.50p733,803
Nov 24, 2021419.50p422.00p415.50p421.00p354,499
Nov 23, 2021420.00p423.50p416.00p418.50p399,030
Nov 22, 2021425.00p425.00p420.38p423.00p1,187,183
Nov 19, 2021424.00p424.00p420.00p421.50p558,996
Nov 18, 2021422.50p424.00p420.00p422.00p392,101
Nov 17, 2021420.50p423.50p420.00p422.50p269,114
Nov 16, 2021429.50p429.50p420.00p420.00p649,060
Nov 15, 2021425.00p425.00p418.50p421.00p543,735
Nov 12, 2021430.00p430.00p422.50p425.00p782,592
Nov 11, 2021419.50p429.50p418.50p425.50p1,977,162
Nov 10, 2021405.00p420.00p405.00p419.00p609,459
Nov 9, 2021415.00p417.50p409.00p409.00p790,704
Nov 8, 2021410.00p417.26p407.61p413.50p360,519
Nov 5, 2021406.00p416.50p406.00p415.00p569,511
Nov 4, 2021393.50p413.00p393.50p406.00p479,301
Nov 3, 2021394.00p396.10p388.50p393.50p281,550
Nov 2, 2021397.00p402.00p395.00p395.00p729,663
Nov 1, 2021391.00p400.50p382.07p399.00p930,062
Oct 29, 2021383.50p391.00p382.07p386.00p382,162
Oct 28, 2021383.00p389.00p378.28p385.50p690,983
Oct 27, 2021382.00p382.00p378.90p380.00p881,915
Oct 26, 2021377.50p385.00p376.00p381.00p1,021,772
Oct 25, 2021381.00p383.15p376.00p376.50p1,009,464
Oct 22, 2021381.50p388.00p378.00p378.00p728,205
Oct 21, 2021386.50p389.00p376.50p376.50p468,650
Oct 20, 2021383.50p386.00p382.22p384.00p609,452
Oct 19, 2021384.50p389.00p382.50p382.50p924,643
Oct 18, 2021385.50p386.50p381.00p384.00p366,571
Oct 15, 2021391.00p393.00p385.18p387.00p550,847
Oct 14, 2021382.00p389.00p380.08p385.00p1,061,103
Oct 13, 2021385.50p387.92p379.50p379.50p547,238
Oct 12, 2021385.50p389.38p384.00p384.00p303,276
Oct 11, 2021388.00p390.84p384.55p385.00p378,756
Oct 8, 2021386.00p388.20p381.99p385.50p872,589
Oct 7, 2021395.00p395.00p376.63p382.00p808,233
Oct 6, 2021395.00p395.00p382.24p389.00p405,761
Oct 5, 2021398.50p399.50p392.00p392.00p506,240
Oct 4, 2021395.50p401.50p393.00p394.00p604,705
Oct 1, 2021394.00p402.00p390.47p395.00p452,382
Sep 30, 2021396.00p396.00p391.00p391.00p747,206
Sep 29, 2021396.00p397.50p390.00p395.50p792,291
Sep 28, 2021397.00p399.84p394.00p394.50p1,003,114
Sep 27, 2021393.00p398.00p392.80p397.00p541,798
Sep 24, 2021396.00p397.50p391.50p392.00p692,270
Showing 1 to 50 of 253