HGCapital Trust
(HGT)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
03/04/2025
|
497.00p
|
498.39p
|
478.50p
|
478.50p
|
620,390
|
|
02/04/2025
|
502.00p
|
502.00p
|
488.00p
|
498.50p
|
796,246
|
|
01/04/2025
|
507.00p
|
513.00p
|
499.50p
|
500.00p
|
1,225,746
|
|
31/03/2025
|
514.00p
|
515.00p
|
499.39p
|
506.00p
|
643,228
|
|
28/03/2025
|
503.00p
|
510.00p
|
501.00p
|
505.00p
|
322,556
|
|
27/03/2025
|
515.00p
|
519.00p
|
503.10p
|
508.00p
|
453,337
|
|
26/03/2025
|
505.00p
|
522.00p
|
498.50p
|
520.00p
|
741,490
|
|
25/03/2025
|
492.50p
|
501.00p
|
492.50p
|
496.50p
|
430,838
|
|
24/03/2025
|
490.00p
|
495.50p
|
488.50p
|
490.00p
|
635,923
|
|
21/03/2025
|
497.50p
|
503.00p
|
485.50p
|
485.50p
|
1,038,709
|
|
20/03/2025
|
495.00p
|
500.00p
|
492.38p
|
498.00p
|
672,685
|
|
19/03/2025
|
495.00p
|
503.00p
|
493.50p
|
495.00p
|
503,282
|
|
18/03/2025
|
511.00p
|
517.00p
|
492.00p
|
498.00p
|
750,874
|
|
17/03/2025
|
522.00p
|
522.00p
|
504.00p
|
504.00p
|
571,800
|
|
14/03/2025
|
510.00p
|
514.00p
|
507.00p
|
508.00p
|
1,481,716
|
|
13/03/2025
|
514.00p
|
521.00p
|
507.00p
|
507.00p
|
691,045
|
|
12/03/2025
|
518.00p
|
522.00p
|
512.00p
|
515.00p
|
389,286
|
|
11/03/2025
|
522.00p
|
529.00p
|
516.00p
|
516.00p
|
759,097
|
|
10/03/2025
|
528.00p
|
529.00p
|
518.96p
|
521.00p
|
1,550,562
|
|
07/03/2025
|
524.00p
|
530.00p
|
522.00p
|
529.00p
|
403,509
|
|
06/03/2025
|
527.00p
|
532.02p
|
523.00p
|
531.00p
|
233,714
|
|
05/03/2025
|
533.00p
|
540.62p
|
524.00p
|
529.00p
|
558,905
|
|
04/03/2025
|
538.00p
|
542.00p
|
530.00p
|
532.00p
|
885,431
|
|
03/03/2025
|
528.00p
|
538.00p
|
525.16p
|
538.00p
|
329,971
|
|
28/02/2025
|
520.00p
|
529.00p
|
518.00p
|
526.00p
|
591,232
|
|
27/02/2025
|
517.00p
|
525.00p
|
516.00p
|
522.00p
|
408,788
|
|
26/02/2025
|
521.00p
|
530.00p
|
520.00p
|
522.00p
|
463,466
|
|
25/02/2025
|
520.00p
|
528.00p
|
519.00p
|
520.00p
|
402,547
|
|
24/02/2025
|
528.00p
|
529.00p
|
518.00p
|
522.00p
|
672,253
|
|
21/02/2025
|
523.00p
|
531.00p
|
523.00p
|
526.00p
|
312,375
|
|
20/02/2025
|
526.00p
|
526.00p
|
520.00p
|
524.00p
|
853,356
|
|
19/02/2025
|
517.00p
|
526.14p
|
516.00p
|
526.00p
|
844,903
|
|
18/02/2025
|
528.00p
|
528.00p
|
515.00p
|
517.00p
|
376,924
|
|
17/02/2025
|
512.00p
|
521.00p
|
512.00p
|
519.00p
|
287,964
|
|
14/02/2025
|
515.00p
|
520.06p
|
510.00p
|
512.00p
|
304,519
|
|
13/02/2025
|
527.00p
|
534.00p
|
512.00p
|
512.00p
|
530,517
|
|
12/02/2025
|
519.00p
|
525.00p
|
515.38p
|
517.00p
|
483,243
|
|
11/02/2025
|
520.00p
|
526.00p
|
514.00p
|
521.00p
|
374,487
|
|
10/02/2025
|
526.00p
|
526.00p
|
513.00p
|
517.00p
|
559,374
|
|
07/02/2025
|
522.00p
|
525.00p
|
516.95p
|
517.00p
|
344,602
|
|
06/02/2025
|
524.00p
|
525.00p
|
517.00p
|
522.00p
|
415,041
|
|
05/02/2025
|
515.00p
|
521.00p
|
511.00p
|
518.00p
|
492,367
|
|
04/02/2025
|
515.00p
|
525.00p
|
513.00p
|
516.00p
|
397,118
|
|
03/02/2025
|
521.00p
|
523.00p
|
511.00p
|
522.00p
|
605,358
|
|
31/01/2025
|
516.00p
|
523.00p
|
516.00p
|
522.00p
|
409,244
|
|
30/01/2025
|
517.00p
|
521.00p
|
515.04p
|
518.00p
|
438,715
|
|
29/01/2025
|
515.00p
|
522.00p
|
514.00p
|
517.00p
|
370,895
|
|
28/01/2025
|
515.00p
|
520.00p
|
513.38p
|
514.00p
|
399,952
|
|
27/01/2025
|
515.00p
|
521.00p
|
511.00p
|
515.00p
|
459,905
|
|
24/01/2025
|
518.00p
|
520.00p
|
515.00p
|
517.00p
|
404,372
|
|
23/01/2025
|
529.00p
|
529.00p
|
514.00p
|
518.00p
|
463,217
|
|
22/01/2025
|
522.00p
|
523.89p
|
516.00p
|
517.00p
|
486,793
|
|
21/01/2025
|
520.00p
|
522.00p
|
515.90p
|
517.00p
|
528,414
|
|
20/01/2025
|
522.00p
|
527.88p
|
518.39p
|
519.00p
|
556,468
|
|
17/01/2025
|
526.00p
|
528.00p
|
521.88p
|
524.00p
|
702,714
|
|
16/01/2025
|
523.00p
|
526.00p
|
517.00p
|
520.00p
|
513,765
|
|
15/01/2025
|
516.00p
|
520.00p
|
513.00p
|
520.00p
|
882,929
|
|
14/01/2025
|
511.00p
|
519.00p
|
511.00p
|
511.00p
|
364,204
|
|
13/01/2025
|
518.00p
|
520.00p
|
511.00p
|
514.00p
|
551,180
|
|
10/01/2025
|
514.00p
|
515.00p
|
510.00p
|
515.00p
|
908,857
|
|
09/01/2025
|
515.00p
|
515.00p
|
508.00p
|
511.00p
|
716,671
|
|
08/01/2025
|
515.00p
|
519.19p
|
511.00p
|
511.00p
|
1,013,564
|
|
07/01/2025
|
531.00p
|
531.00p
|
514.00p
|
516.00p
|
734,322
|
|
06/01/2025
|
538.00p
|
540.00p
|
530.00p
|
530.00p
|
507,487
|
|
03/01/2025
|
535.00p
|
540.00p
|
535.00p
|
537.00p
|
375,114
|
|
02/01/2025
|
536.00p
|
545.00p
|
533.76p
|
537.00p
|
324,185
|
|
01/01/2025
|
528.00p
|
541.23p
|
528.00p
|
539.00p
|
120,548
|
|
31/12/2024
|
528.00p
|
541.23p
|
528.00p
|
539.00p
|
120,548
|
|
30/12/2024
|
536.00p
|
536.00p
|
524.00p
|
532.00p
|
243,715
|
|
27/12/2024
|
535.00p
|
537.00p
|
530.60p
|
535.00p
|
228,764
|
|
26/12/2024
|
525.00p
|
538.00p
|
525.00p
|
538.00p
|
148,114
|
|
25/12/2024
|
525.00p
|
538.00p
|
525.00p
|
538.00p
|
148,114
|
|
24/12/2024
|
525.00p
|
538.00p
|
525.00p
|
538.00p
|
148,114
|
|
23/12/2024
|
526.00p
|
533.00p
|
522.00p
|
533.00p
|
415,103
|
|
20/12/2024
|
518.00p
|
532.00p
|
513.00p
|
525.00p
|
2,713,926
|
|
19/12/2024
|
511.00p
|
522.00p
|
510.00p
|
522.00p
|
1,384,560
|
|
18/12/2024
|
511.00p
|
519.00p
|
510.00p
|
512.00p
|
1,209,857
|
|
17/12/2024
|
515.00p
|
516.97p
|
510.00p
|
510.00p
|
365,121
|
|
16/12/2024
|
517.00p
|
520.00p
|
511.00p
|
514.00p
|
1,172,910
|
|
13/12/2024
|
517.00p
|
519.96p
|
513.45p
|
517.00p
|
428,063
|
|
12/12/2024
|
515.00p
|
517.00p
|
510.40p
|
514.00p
|
1,667,401
|
|
11/12/2024
|
516.00p
|
520.00p
|
512.00p
|
512.00p
|
1,322,533
|
|
10/12/2024
|
522.00p
|
522.70p
|
516.40p
|
519.00p
|
588,275
|
|
09/12/2024
|
529.00p
|
530.00p
|
521.00p
|
522.00p
|
849,857
|
|
06/12/2024
|
530.00p
|
530.00p
|
525.00p
|
525.00p
|
1,709,911
|
|
05/12/2024
|
538.00p
|
538.00p
|
524.00p
|
529.00p
|
977,837
|
|
04/12/2024
|
533.00p
|
533.00p
|
527.00p
|
530.00p
|
627,420
|
|
03/12/2024
|
532.00p
|
535.00p
|
528.00p
|
531.00p
|
685,141
|
|
02/12/2024
|
533.00p
|
538.00p
|
528.00p
|
528.00p
|
412,767
|
|
29/11/2024
|
532.00p
|
545.00p
|
532.00p
|
533.00p
|
324,158
|
|
28/11/2024
|
536.00p
|
544.00p
|
534.00p
|
535.00p
|
391,999
|
|
27/11/2024
|
538.00p
|
542.00p
|
532.00p
|
533.00p
|
784,772
|
|
26/11/2024
|
539.00p
|
544.35p
|
532.00p
|
539.00p
|
1,310,894
|
|
25/11/2024
|
539.00p
|
550.00p
|
537.00p
|
547.00p
|
698,235
|
|
22/11/2024
|
534.00p
|
540.00p
|
532.00p
|
537.00p
|
442,107
|
|
21/11/2024
|
538.00p
|
538.00p
|
532.00p
|
530.00p
|
548,017
|
|
20/11/2024
|
540.00p
|
540.00p
|
530.00p
|
530.00p
|
353,239
|
|
19/11/2024
|
530.00p
|
540.00p
|
530.00p
|
538.00p
|
1,072,483
|
|
18/11/2024
|
540.00p
|
541.00p
|
531.00p
|
538.00p
|
750,724
|
|
15/11/2024
|
530.00p
|
541.00p
|
525.00p
|
532.00p
|
927,275
|
|
14/11/2024
|
535.00p
|
539.00p
|
531.52p
|
532.00p
|
369,364
|
|
13/11/2024
|
537.00p
|
540.00p
|
527.00p
|
532.00p
|
520,071
|
|
12/11/2024
|
541.00p
|
541.00p
|
531.00p
|
534.00p
|
1,323,648
|
|
11/11/2024
|
532.00p
|
544.00p
|
530.07p
|
541.00p
|
788,739
|
|
08/11/2024
|
522.00p
|
529.00p
|
517.00p
|
529.00p
|
321,740
|
|
07/11/2024
|
515.00p
|
526.00p
|
515.00p
|
523.00p
|
642,510
|
|
06/11/2024
|
515.00p
|
528.98p
|
515.00p
|
516.00p
|
561,914
|
|
05/11/2024
|
515.00p
|
520.00p
|
511.50p
|
515.00p
|
461,466
|
|
04/11/2024
|
513.00p
|
518.94p
|
511.00p
|
515.00p
|
573,816
|
|
01/11/2024
|
511.00p
|
517.00p
|
510.00p
|
511.00p
|
359,718
|
|
31/10/2024
|
526.00p
|
526.00p
|
508.08p
|
510.00p
|
2,326,215
|
|
30/10/2024
|
514.00p
|
530.00p
|
512.00p
|
520.00p
|
1,147,185
|
|
29/10/2024
|
512.00p
|
518.00p
|
509.08p
|
512.00p
|
1,324,107
|
|
28/10/2024
|
514.00p
|
518.00p
|
510.00p
|
512.00p
|
1,251,103
|
|
25/10/2024
|
511.00p
|
519.00p
|
509.00p
|
518.00p
|
1,035,316
|
|
24/10/2024
|
505.00p
|
514.00p
|
501.00p
|
508.00p
|
1,021,850
|
|
23/10/2024
|
515.00p
|
515.00p
|
507.00p
|
508.00p
|
961,198
|
|
22/10/2024
|
517.00p
|
517.00p
|
507.00p
|
515.00p
|
760,627
|
|
21/10/2024
|
508.00p
|
517.00p
|
505.00p
|
515.00p
|
981,394
|
|
18/10/2024
|
510.00p
|
515.00p
|
506.00p
|
506.00p
|
817,264
|
|
17/10/2024
|
504.00p
|
512.00p
|
502.00p
|
510.00p
|
650,365
|
|
16/10/2024
|
509.00p
|
514.74p
|
502.00p
|
502.00p
|
926,326
|
|
15/10/2024
|
506.00p
|
514.00p
|
506.00p
|
507.00p
|
1,512,852
|
|
14/10/2024
|
506.00p
|
509.12p
|
503.00p
|
506.00p
|
687,042
|
|
11/10/2024
|
505.00p
|
512.19p
|
503.01p
|
509.00p
|
375,439
|
|
10/10/2024
|
514.00p
|
514.00p
|
502.00p
|
505.00p
|
678,424
|
|
09/10/2024
|
502.00p
|
510.78p
|
500.00p
|
503.00p
|
510,150
|
|
08/10/2024
|
510.00p
|
510.00p
|
499.00p
|
500.00p
|
1,022,566
|
|
07/10/2024
|
504.00p
|
506.00p
|
500.00p
|
501.00p
|
808,624
|
|
04/10/2024
|
501.00p
|
507.00p
|
499.00p
|
504.00p
|
289,232
|
|
03/10/2024
|
501.00p
|
503.00p
|
498.00p
|
502.00p
|
279,873
|