Market data

Select a section

Capital Gearing Trust

(CGT)
Sector: Closed End Investments
4,830.00p
20.00p 0.42
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,760.00p 4,835.00p 4,760.00p 4,830.00p 58,264
16/01/2025 4,805.00p 4,825.00p 4,795.00p 4,815.00p 47,389
15/01/2025 4,780.00p 4,815.00p 4,765.00p 4,815.00p 33,629
14/01/2025 4,770.00p 4,778.93p 4,762.00p 4,770.00p 34,820
13/01/2025 4,785.00p 4,785.00p 4,750.00p 4,770.00p 45,305
10/01/2025 4,775.00p 4,785.00p 4,766.21p 4,780.00p 58,281
09/01/2025 4,765.00p 4,780.00p 4,745.00p 4,770.00p 67,873
08/01/2025 4,765.00p 4,791.19p 4,765.00p 4,770.00p 40,236
07/01/2025 4,785.00p 4,785.00p 4,745.00p 4,775.00p 39,779
06/01/2025 4,780.00p 4,795.00p 4,745.00p 4,790.00p 110,634
03/01/2025 4,765.00p 4,785.00p 4,761.25p 4,785.00p 21,564
02/01/2025 4,765.00p 4,782.75p 4,746.00p 4,775.00p 20,780
01/01/2025 4,750.00p 4,780.00p 4,750.00p 4,775.00p 6,164
31/12/2024 4,750.00p 4,780.00p 4,750.00p 4,775.00p 6,164
30/12/2024 4,785.00p 4,785.00p 4,746.00p 4,750.00p 29,369
27/12/2024 4,760.00p 4,775.00p 4,749.50p 4,755.00p 26,271
26/12/2024 4,765.00p 4,788.45p 4,750.00p 4,750.00p 8,349
25/12/2024 4,765.00p 4,788.45p 4,750.00p 4,750.00p 8,349
24/12/2024 4,765.00p 4,788.45p 4,750.00p 4,750.00p 8,349
23/12/2024 4,730.00p 4,760.00p 4,720.00p 4,750.00p 58,714
20/12/2024 4,710.00p 4,761.74p 4,710.00p 4,760.00p 84,955
19/12/2024 4,745.00p 4,760.97p 4,740.00p 4,745.00p 61,075
18/12/2024 4,755.00p 4,770.10p 4,750.00p 4,755.00p 39,669
17/12/2024 4,785.00p 4,790.00p 4,750.00p 4,765.00p 28,874
16/12/2024 4,745.00p 4,792.56p 4,745.00p 4,790.00p 53,737
13/12/2024 4,805.00p 4,805.00p 4,780.60p 4,785.00p 23,100
12/12/2024 4,795.00p 4,802.30p 4,775.00p 4,785.00p 26,327
11/12/2024 4,780.00p 4,800.38p 4,771.50p 4,800.00p 51,631
10/12/2024 4,790.00p 4,797.82p 4,770.00p 4,790.00p 45,960
09/12/2024 4,735.00p 4,805.00p 4,735.00p 4,795.00p 60,794
06/12/2024 4,820.00p 4,820.00p 4,760.00p 4,790.00p 36,198
05/12/2024 4,820.00p 4,820.00p 4,779.55p 4,810.00p 39,266
04/12/2024 4,755.00p 4,810.22p 4,755.00p 4,800.00p 45,670
03/12/2024 4,790.00p 4,815.00p 4,766.45p 4,815.00p 33,227
02/12/2024 4,785.00p 4,815.00p 4,780.00p 4,790.00p 35,635
29/11/2024 4,740.00p 4,790.00p 4,740.00p 4,785.00p 25,597
28/11/2024 4,785.00p 4,795.00p 4,764.42p 4,795.00p 23,451
27/11/2024 4,775.00p 4,800.00p 4,766.88p 4,785.00p 47,200
26/11/2024 4,780.00p 4,800.00p 4,756.60p 4,795.00p 39,914
25/11/2024 4,730.00p 4,805.00p 4,728.74p 4,805.00p 56,278
22/11/2024 4,770.00p 4,788.70p 4,749.00p 4,760.00p 40,523
21/11/2024 4,745.00p 4,768.86p 4,728.68p 4,760.00p 28,112
20/11/2024 4,750.00p 4,756.60p 4,736.00p 4,745.00p 73,102
19/11/2024 4,745.00p 4,756.74p 4,740.00p 4,745.00p 46,108
18/11/2024 4,750.00p 4,760.00p 4,738.16p 4,755.00p 55,914
15/11/2024 4,740.00p 4,758.16p 4,725.00p 4,745.00p 38,825
14/11/2024 4,720.00p 4,773.73p 4,720.00p 4,745.00p 32,661
13/11/2024 4,755.00p 4,762.51p 4,726.42p 4,745.00p 38,521
12/11/2024 4,730.00p 4,756.28p 4,718.75p 4,755.00p 68,418
11/11/2024 4,740.00p 4,745.00p 4,705.25p 4,740.00p 39,700
08/11/2024 4,715.00p 4,740.00p 4,715.00p 4,735.00p 46,520
07/11/2024 4,750.00p 4,769.46p 4,725.00p 4,725.00p 24,514
06/11/2024 4,835.00p 4,835.00p 4,735.00p 4,735.00p 44,635
05/11/2024 4,740.00p 4,751.06p 4,735.00p 4,735.00p 43,524
04/11/2024 4,710.00p 4,760.00p 4,710.00p 4,740.00p 33,324
01/11/2024 4,770.00p 4,770.00p 4,728.25p 4,750.00p 38,618
31/10/2024 4,725.00p 4,760.69p 4,710.00p 4,740.00p 48,982
30/10/2024 4,740.00p 4,784.00p 4,730.00p 4,730.00p 55,974
29/10/2024 4,740.00p 4,769.94p 4,735.00p 4,740.00p 80,098
28/10/2024 4,760.00p 4,790.00p 4,749.00p 4,755.00p 39,769
25/10/2024 4,770.00p 4,789.90p 4,746.00p 4,770.00p 28,916
24/10/2024 4,740.00p 4,780.00p 4,740.00p 4,750.00p 37,884
23/10/2024 4,740.00p 4,794.53p 4,740.00p 4,750.00p 42,146
22/10/2024 4,740.00p 4,777.50p 4,740.00p 4,750.00p 61,759
21/10/2024 4,770.00p 4,788.91p 4,746.40p 4,770.00p 82,586
18/10/2024 4,745.00p 4,780.00p 4,745.00p 4,765.00p 48,332
17/10/2024 4,750.00p 4,770.00p 4,750.00p 4,765.00p 81,451
16/10/2024 4,800.00p 4,800.00p 4,742.00p 4,750.00p 111,817
15/10/2024 4,775.00p 4,779.75p 4,760.00p 4,760.00p 67,346
14/10/2024 4,760.00p 4,780.00p 4,757.84p 4,770.00p 60,639
11/10/2024 4,760.00p 4,770.00p 4,750.00p 4,765.00p 84,296
10/10/2024 4,765.00p 4,775.91p 4,755.25p 4,765.00p 107,279
09/10/2024 4,765.00p 4,785.76p 4,750.00p 4,775.00p 89,359
08/10/2024 4,730.00p 4,790.00p 4,730.00p 4,765.00p 88,660
07/10/2024 4,730.00p 4,791.45p 4,730.00p 4,785.00p 74,667
04/10/2024 4,765.00p 4,782.76p 4,743.50p 4,780.00p 47,963
03/10/2024 4,745.00p 4,780.00p 4,735.00p 4,765.00p 34,358
02/10/2024 4,760.00p 4,764.33p 4,735.00p 4,745.00p 78,794
01/10/2024 4,750.00p 4,765.00p 4,745.75p 4,755.00p 70,276
30/09/2024 4,750.00p 4,764.00p 4,731.57p 4,760.00p 72,143
27/09/2024 4,745.00p 4,760.00p 4,732.10p 4,750.00p 35,536
26/09/2024 4,750.00p 4,753.62p 4,745.00p 4,745.00p 83,000
25/09/2024 4,750.00p 4,768.70p 4,744.70p 4,745.00p 55,327
24/09/2024 4,760.00p 4,789.05p 4,726.58p 4,755.00p 43,811
23/09/2024 4,725.00p 4,800.00p 4,725.00p 4,760.00p 48,989
20/09/2024 4,740.00p 4,779.86p 4,740.00p 4,770.00p 83,570
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

Market data

Select a section