Market data

Select a section

Capital Gearing Trust

(CGT)
Sector: Closed End Investments
4,755.00p
-50.00p -1.04
Last updated: 16:48:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 4,800.00p 4,810.00p 4,762.57p 4,805.00p 58,449
02/04/2025 4,805.00p 4,820.00p 4,750.14p 4,810.00p 23,317
01/04/2025 4,795.00p 4,820.00p 4,767.50p 4,815.00p 62,974
31/03/2025 4,770.00p 4,805.00p 4,764.15p 4,785.00p 61,948
28/03/2025 4,835.00p 4,835.00p 4,795.04p 4,810.00p 41,743
27/03/2025 4,805.00p 4,840.00p 4,762.44p 4,810.00p 45,860
26/03/2025 4,810.00p 4,815.00p 4,787.00p 4,810.00p 26,496
25/03/2025 4,805.00p 4,821.90p 4,768.21p 4,815.00p 79,445
24/03/2025 4,805.00p 4,819.00p 4,783.04p 4,805.00p 53,624
21/03/2025 4,730.00p 4,820.00p 4,730.00p 4,810.00p 108,303
20/03/2025 4,800.00p 4,822.98p 4,762.00p 4,815.00p 94,218
19/03/2025 4,800.00p 4,826.75p 4,751.28p 4,810.00p 36,572
18/03/2025 4,790.00p 4,809.00p 4,770.75p 4,800.00p 47,286
17/03/2025 4,790.00p 4,810.00p 4,786.15p 4,805.00p 40,703
14/03/2025 4,780.00p 4,805.00p 4,780.00p 4,790.00p 29,202
13/03/2025 4,780.00p 4,790.00p 4,762.32p 4,790.00p 66,170
12/03/2025 4,790.00p 4,810.00p 4,765.63p 4,805.00p 40,457
11/03/2025 4,800.00p 4,844.07p 4,790.00p 4,790.00p 60,402
10/03/2025 4,830.00p 4,850.00p 4,752.25p 4,805.00p 49,730
07/03/2025 4,805.00p 4,840.00p 4,755.00p 4,810.00p 51,409
06/03/2025 4,815.00p 4,840.00p 4,797.59p 4,805.00p 46,972
05/03/2025 4,850.00p 4,860.00p 4,815.00p 4,840.00p 39,739
04/03/2025 4,885.00p 4,885.00p 4,832.46p 4,850.00p 51,870
03/03/2025 4,860.00p 4,880.00p 4,816.17p 4,860.00p 22,845
28/02/2025 4,840.00p 4,850.00p 4,830.17p 4,845.00p 31,322
27/02/2025 4,850.00p 4,852.46p 4,833.86p 4,845.00p 23,916
26/02/2025 4,840.00p 4,851.29p 4,821.25p 4,840.00p 36,504
25/02/2025 4,835.00p 4,870.00p 4,815.40p 4,840.00p 50,238
24/02/2025 4,860.00p 4,860.00p 4,830.00p 4,840.00p 32,621
21/02/2025 4,860.00p 4,875.00p 4,835.00p 4,835.00p 35,746
20/02/2025 4,845.00p 4,864.97p 4,835.00p 4,845.00p 42,387
19/02/2025 4,870.00p 4,870.00p 4,845.00p 4,850.00p 44,993
18/02/2025 4,855.00p 4,875.00p 4,847.06p 4,875.00p 37,333
17/02/2025 4,850.00p 4,885.00p 4,832.50p 4,860.00p 26,417
14/02/2025 4,850.00p 4,856.99p 4,843.00p 4,850.00p 54,224
13/02/2025 4,865.00p 4,865.00p 4,842.50p 4,850.00p 55,280
12/02/2025 4,860.00p 4,875.00p 4,845.25p 4,870.00p 50,956
11/02/2025 4,815.00p 4,880.00p 4,815.00p 4,880.00p 64,826
10/02/2025 4,850.00p 4,878.87p 4,825.08p 4,870.00p 54,293
07/02/2025 4,795.00p 4,870.00p 4,795.00p 4,865.00p 39,629
06/02/2025 4,820.00p 4,865.00p 4,818.35p 4,825.00p 63,919
05/02/2025 4,805.00p 4,840.00p 4,792.50p 4,825.00p 58,516
04/02/2025 4,815.00p 4,833.19p 4,807.96p 4,845.00p 40,722
03/02/2025 4,710.00p 4,845.00p 4,710.00p 4,845.00p 47,800
31/01/2025 4,810.00p 4,830.00p 4,798.94p 4,820.00p 54,355
30/01/2025 4,805.00p 4,820.00p 4,791.00p 4,815.00p 42,396
29/01/2025 4,810.00p 4,820.00p 4,780.50p 4,810.00p 40,998
28/01/2025 4,790.00p 4,820.00p 4,774.02p 4,800.00p 77,503
27/01/2025 4,770.00p 4,800.00p 4,767.73p 4,795.00p 32,008
24/01/2025 4,810.00p 4,815.99p 4,789.30p 4,800.00p 49,673
23/01/2025 4,810.00p 4,820.00p 4,804.50p 4,810.00p 54,998
22/01/2025 4,810.00p 4,830.00p 4,790.50p 4,815.00p 43,310
21/01/2025 4,815.00p 4,835.00p 4,805.54p 4,820.00p 30,957
20/01/2025 4,810.00p 4,837.80p 4,810.00p 4,820.00p 48,883
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

Market data

Select a section