Market data

Select a section

Capital Gearing Trust

(CGT)
Sector: Closed End Investments
4,770.00p
0.00p 0.00
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 4,785.00p 4,795.00p 4,755.00p 4,770.00p 40,907
18/09/2024 4,770.00p 4,780.00p 4,745.00p 4,770.00p 55,349
17/09/2024 4,735.00p 4,800.00p 4,735.00p 4,775.00p 47,001
16/09/2024 4,800.00p 4,800.00p 4,765.00p 4,775.00p 28,386
13/09/2024 4,765.00p 4,800.00p 4,765.00p 4,770.00p 40,303
12/09/2024 4,770.00p 4,795.13p 4,760.00p 4,755.00p 36,895
11/09/2024 4,750.00p 4,781.43p 4,750.00p 4,760.00p 40,703
10/09/2024 4,800.00p 4,800.00p 4,745.00p 4,760.00p 29,418
09/09/2024 4,715.00p 4,770.00p 4,715.00p 4,755.00p 33,493
06/09/2024 4,740.00p 4,752.78p 4,738.63p 4,740.00p 44,144
05/09/2024 4,735.00p 4,764.84p 4,720.00p 4,745.00p 24,462
04/09/2024 4,720.00p 4,780.00p 4,702.04p 4,745.00p 45,454
03/09/2024 4,755.00p 4,815.00p 4,730.00p 4,730.00p 52,708
02/09/2024 4,750.00p 4,825.00p 4,740.00p 4,750.00p 46,541
30/08/2024 4,760.00p 4,791.20p 4,750.00p 4,755.00p 43,984
29/08/2024 4,750.00p 4,792.74p 4,745.00p 4,750.00p 31,744
28/08/2024 4,765.00p 4,810.00p 4,745.00p 4,750.00p 42,395
27/08/2024 4,810.00p 4,858.48p 4,760.00p 4,765.00p 46,091
26/08/2024 4,830.00p 4,890.00p 4,815.00p 4,845.00p 31,578
23/08/2024 4,830.00p 4,890.00p 4,815.00p 4,845.00p 31,578
22/08/2024 4,830.00p 4,890.00p 4,815.00p 4,845.00p 31,578
21/08/2024 4,810.00p 4,865.00p 4,785.00p 4,865.00p 34,401
20/08/2024 4,770.00p 4,855.00p 4,770.00p 4,805.00p 49,007
19/08/2024 4,770.00p 4,803.57p 4,770.00p 4,800.00p 40,540
16/08/2024 4,790.00p 4,790.45p 4,765.00p 4,780.00p 25,876
15/08/2024 4,765.00p 4,810.00p 4,733.41p 4,810.00p 29,850
14/08/2024 4,755.00p 4,775.00p 4,724.88p 4,770.00p 37,910
13/08/2024 4,740.00p 4,755.00p 4,739.00p 4,750.00p 22,712
12/08/2024 4,745.00p 4,755.00p 4,740.00p 4,740.00p 19,334
09/08/2024 4,740.00p 4,755.00p 4,700.00p 4,755.00p 36,361
08/08/2024 4,705.00p 4,753.84p 4,705.00p 4,735.00p 31,688
07/08/2024 4,730.00p 4,755.00p 4,730.00p 4,740.00p 43,819
06/08/2024 4,730.00p 4,746.87p 4,725.00p 4,735.00p 46,715
05/08/2024 4,660.00p 4,737.99p 4,650.00p 4,720.00p 57,826
02/08/2024 4,770.00p 4,797.00p 4,760.00p 4,760.00p 85,699
01/08/2024 4,750.00p 4,815.00p 4,748.54p 4,815.00p 45,247
31/07/2024 4,730.00p 4,790.00p 4,730.00p 4,790.00p 48,068
30/07/2024 4,720.00p 4,760.00p 4,700.00p 4,760.00p 42,049
29/07/2024 4,690.00p 4,750.00p 4,679.83p 4,750.00p 45,048
26/07/2024 4,670.00p 4,735.00p 4,667.03p 4,680.00p 45,757
25/07/2024 4,670.00p 4,703.25p 4,655.00p 4,680.00p 188,676
24/07/2024 4,690.00p 4,700.00p 4,685.00p 4,695.00p 47,708
23/07/2024 4,675.00p 4,710.00p 4,674.99p 4,700.00p 57,737
22/07/2024 4,705.00p 4,715.71p 4,695.00p 4,700.00p 66,687
19/07/2024 4,720.00p 4,720.00p 4,685.00p 4,700.00p 44,289
18/07/2024 4,720.00p 4,730.00p 4,710.00p 4,730.00p 36,277
17/07/2024 4,685.00p 4,723.90p 4,685.00p 4,710.00p 38,841
16/07/2024 4,700.00p 4,715.00p 4,690.80p 4,710.00p 38,170
15/07/2024 4,685.00p 4,735.00p 4,685.00p 4,735.00p 35,380
12/07/2024 4,715.00p 4,745.00p 4,705.00p 4,745.00p 33,302
11/07/2024 4,680.00p 4,720.00p 4,680.00p 4,720.00p 59,578
10/07/2024 4,695.00p 4,710.00p 4,685.00p 4,700.00p 82,852
09/07/2024 4,700.00p 4,710.00p 4,685.00p 4,700.00p 69,353
08/07/2024 4,700.00p 4,730.00p 4,655.00p 4,730.00p 55,305
05/07/2024 4,695.00p 4,725.00p 4,688.00p 4,725.00p 55,490
04/07/2024 4,695.00p 4,715.00p 4,655.00p 4,715.00p 62,855
03/07/2024 4,685.00p 4,730.00p 4,675.00p 4,730.00p 48,154
02/07/2024 4,660.00p 4,685.00p 4,660.00p 4,675.00p 32,732
01/07/2024 4,685.00p 4,705.00p 4,676.25p 4,685.00p 34,311
28/06/2024 4,665.00p 4,707.00p 4,665.00p 4,705.00p 61,844
27/06/2024 4,680.00p 4,692.00p 4,665.00p 4,675.00p 47,544
26/06/2024 4,680.00p 4,700.00p 4,680.00p 4,700.00p 276,255
25/06/2024 4,680.00p 4,710.00p 4,680.00p 4,695.00p 40,461
24/06/2024 4,675.00p 4,705.00p 4,675.00p 4,690.00p 36,817
21/06/2024 4,685.00p 4,700.00p 4,685.00p 4,700.00p 92,936
20/06/2024 4,675.00p 4,700.00p 4,670.00p 4,695.00p 37,313
19/06/2024 4,680.00p 4,700.00p 4,670.00p 4,700.00p 64,567
18/06/2024 4,650.00p 4,695.00p 4,650.00p 4,680.00p 108,686
17/06/2024 4,660.00p 4,675.00p 4,660.00p 4,660.00p 55,768
14/06/2024 4,645.00p 4,679.92p 4,630.00p 4,670.00p 77,411
13/06/2024 4,630.00p 4,665.00p 4,630.00p 4,655.00p 83,974
12/06/2024 4,650.00p 4,668.00p 4,640.00p 4,660.00p 47,641
11/06/2024 4,680.00p 4,680.00p 4,645.00p 4,645.00p 111,790
10/06/2024 4,650.00p 4,700.00p 4,643.58p 4,655.00p 70,040
07/06/2024 4,675.00p 4,689.00p 4,670.00p 4,670.00p 27,399
06/06/2024 4,760.00p 4,760.00p 4,680.00p 4,695.00p 38,049
05/06/2024 4,770.00p 4,770.00p 4,740.00p 4,765.00p 45,687
04/06/2024 4,725.00p 4,782.82p 4,725.00p 4,760.00p 58,182
03/06/2024 4,750.00p 4,770.00p 4,715.00p 4,770.00p 44,219
31/05/2024 4,765.00p 4,765.00p 4,722.00p 4,755.00p 40,593
30/05/2024 4,760.00p 4,760.00p 4,710.00p 4,725.00p 56,764
29/05/2024 4,725.00p 4,755.00p 4,710.00p 4,710.00p 28,402
28/05/2024 4,730.00p 4,741.54p 4,715.00p 4,740.00p 72,543
27/05/2024 4,710.00p 4,765.00p 4,710.00p 4,730.00p 46,036
24/05/2024 4,710.00p 4,765.00p 4,710.00p 4,730.00p 46,036
23/05/2024 4,750.00p 4,769.99p 4,725.00p 4,725.00p 101,144
22/05/2024 4,750.00p 4,770.50p 4,745.00p 4,765.00p 51,053
21/05/2024 4,750.00p 4,770.00p 4,750.00p 4,755.00p 53,127
20/05/2024 4,770.00p 4,780.00p 4,762.00p 4,775.00p 150,438
17/05/2024 4,810.00p 4,810.00p 4,765.00p 4,765.00p 30,256
16/05/2024 4,780.00p 4,785.00p 4,770.00p 4,785.00p 51,962
15/05/2024 4,775.00p 4,780.00p 4,763.00p 4,780.00p 119,374
14/05/2024 4,790.00p 4,790.00p 4,758.00p 4,770.00p 43,688
13/05/2024 4,775.00p 4,777.50p 4,750.00p 4,760.00p 171,600
10/05/2024 4,750.00p 4,785.00p 4,750.00p 4,765.00p 28,409
09/05/2024 4,740.00p 4,785.00p 4,740.00p 4,780.00p 40,713
08/05/2024 4,770.00p 4,775.00p 4,745.00p 4,765.00p 88,239
07/05/2024 4,720.00p 4,775.00p 4,720.00p 4,770.00p 98,220
06/05/2024 4,735.00p 4,755.00p 4,725.00p 4,755.00p 37,734
03/05/2024 4,735.00p 4,755.00p 4,725.00p 4,755.00p 37,734
02/05/2024 4,705.00p 4,740.00p 4,705.00p 4,735.00p 42,043
01/05/2024 4,710.00p 4,730.00p 4,710.00p 4,720.00p 36,515
30/04/2024 4,760.00p 4,760.00p 4,715.00p 4,740.00p 60,442
29/04/2024 4,740.00p 4,745.00p 4,708.44p 4,745.00p 91,610
26/04/2024 4,740.00p 4,740.00p 4,700.51p 4,715.00p 43,398
25/04/2024 4,700.00p 4,710.98p 4,695.00p 4,705.00p 55,520
24/04/2024 4,710.00p 4,735.00p 4,710.00p 4,715.00p 66,241
23/04/2024 4,715.00p 4,740.00p 4,700.50p 4,740.00p 62,428
22/04/2024 4,680.00p 4,725.00p 4,675.00p 4,720.00p 76,659
19/04/2024 4,675.00p 4,700.00p 4,675.00p 4,675.00p 46,717
18/04/2024 4,680.00p 4,715.75p 4,680.00p 4,685.00p 31,847
17/04/2024 4,685.00p 4,725.00p 4,680.00p 4,680.00p 50,552
16/04/2024 4,690.00p 4,720.00p 4,685.00p 4,685.00p 39,052
15/04/2024 4,710.00p 4,735.00p 4,701.00p 4,715.00p 48,425
12/04/2024 4,735.00p 4,740.00p 4,700.00p 4,740.00p 55,359
11/04/2024 4,715.00p 4,717.50p 4,685.00p 4,700.00p 46,560
10/04/2024 4,720.00p 4,725.00p 4,700.00p 4,700.00p 34,583
09/04/2024 4,680.00p 4,715.00p 4,680.00p 4,710.00p 44,715
08/04/2024 4,715.00p 4,715.00p 4,680.00p 4,700.00p 58,883
05/04/2024 4,665.00p 4,710.00p 4,665.00p 4,710.00p 44,770
04/04/2024 4,705.00p 4,720.00p 4,690.00p 4,715.00p 53,001
03/04/2024 4,700.00p 4,710.00p 4,685.00p 4,705.00p 49,375
02/04/2024 4,690.00p 4,710.00p 4,690.00p 4,695.00p 62,597
01/04/2024 4,695.00p 4,718.00p 4,695.00p 4,695.00p 118,828
29/03/2024 4,695.00p 4,718.00p 4,695.00p 4,695.00p 118,828
28/03/2024 4,695.00p 4,718.00p 4,695.00p 4,695.00p 118,828
27/03/2024 4,695.00p 4,729.00p 4,695.00p 4,705.00p 84,563
26/03/2024 4,690.00p 4,715.00p 4,685.00p 4,715.00p 55,600
25/03/2024 4,690.00p 4,720.52p 4,690.00p 4,690.00p 66,046
22/03/2024 4,710.00p 4,715.00p 4,697.74p 4,700.00p 64,114
21/03/2024 4,685.00p 4,705.00p 4,655.00p 4,705.00p 136,271
20/03/2024 4,665.00p 4,690.00p 4,665.00p 4,670.00p 63,773
19/03/2024 4,670.00p 4,680.00p 4,665.00p 4,665.00p 91,300

Market data

Select a section