n/a+3.00 (+0.92%)21 Apr 2021, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hg Capital Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 20, 2021334.00p334.00p325.00p325.00p701,652
Apr 19, 2021334.00p337.00p332.66p335.00p450,161
Apr 16, 2021334.50p337.00p334.00p335.00p470,707
Apr 15, 2021336.00p338.00p334.50p337.00p637,849
Apr 14, 2021335.50p337.00p334.50p336.00p552,611
Apr 13, 2021335.50p340.90p335.50p337.00p483,347
Apr 12, 2021336.00p343.00p335.00p341.00p905,236
Apr 9, 2021335.50p342.00p335.50p342.00p889,677
Apr 8, 2021329.50p340.50p328.00p340.50p1,162,979
Apr 7, 2021325.00p333.00p325.00p333.00p982,333
Apr 6, 2021326.50p332.50p325.04p331.00p682,760
Apr 1, 2021322.00p328.00p321.50p327.00p812,002
Mar 31, 2021320.00p320.64p317.16p320.00p2,821,802
Mar 30, 2021315.00p320.00p315.00p320.00p386,191
Mar 29, 2021314.00p324.00p312.66p318.00p367,936
Mar 26, 2021320.00p324.00p312.50p313.00p909,703
Mar 25, 2021323.00p325.00p318.00p318.00p568,918
Mar 24, 2021324.50p328.50p322.50p324.00p15,587,523
Mar 23, 2021320.00p320.50p318.00p318.00p642,748
Mar 22, 2021313.50p321.00p311.55p320.00p929,241
Mar 19, 2021320.00p320.00p308.50p308.50p999,365
Mar 18, 2021320.00p321.92p318.50p318.50p520,784
Mar 17, 2021318.00p320.82p318.00p320.00p1,260,140
Mar 16, 2021322.00p322.00p318.00p318.00p1,813,064
Mar 15, 2021320.00p327.24p308.00p320.00p3,134,171
Mar 12, 2021340.00p346.50p340.00p344.50p290,548
Mar 11, 2021345.50p349.29p344.00p347.00p545,461
Mar 10, 2021336.00p346.00p336.00p345.50p475,029
Mar 9, 2021335.50p342.00p335.50p336.50p955,027
Mar 8, 2021340.00p341.00p329.52p341.00p886,171
Mar 5, 2021344.00p344.00p336.00p336.00p586,945
Mar 4, 2021348.50p348.50p343.23p348.50p670,326
Mar 3, 2021344.00p353.50p339.50p348.50p793,266
Mar 2, 2021346.00p350.00p340.00p340.00p610,580
Mar 1, 2021335.00p350.00p331.66p350.00p552,088
Feb 26, 2021327.50p335.00p325.63p332.50p859,966
Feb 25, 2021322.00p330.50p322.00p330.50p595,980
Feb 24, 2021320.50p325.00p320.00p325.00p1,338,500
Feb 23, 2021327.00p330.00p317.66p320.00p1,509,335
Feb 22, 2021340.00p340.00p325.00p325.00p441,810
Feb 19, 2021338.00p340.00p336.00p336.00p545,848
Feb 18, 2021351.50p351.50p335.50p335.50p557,850
Feb 17, 2021352.00p354.00p349.00p349.00p678,851
Feb 16, 2021348.50p353.00p346.50p353.00p913,876
Feb 15, 2021338.00p349.00p338.00p348.50p565,049
Feb 12, 2021336.50p339.50p336.50p338.00p546,721
Feb 11, 2021342.00p345.00p340.00p340.00p629,606
Feb 10, 2021332.00p344.00p332.00p341.50p691,532
Feb 9, 2021335.50p340.00p335.00p340.00p434,451
Feb 8, 2021337.00p337.00p331.00p334.00p420,520
Showing 1 to 50 of 253