HGCapital Trust
(HGT)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
02/10/2024
|
501.00p
|
510.00p
|
496.00p
|
501.00p
|
1,674,214
|
|
01/10/2024
|
507.00p
|
518.00p
|
500.00p
|
500.00p
|
603,840
|
|
30/09/2024
|
512.00p
|
515.00p
|
501.46p
|
515.00p
|
590,699
|
|
27/09/2024
|
510.00p
|
513.09p
|
499.00p
|
510.00p
|
547,499
|
|
26/09/2024
|
503.00p
|
516.00p
|
498.27p
|
505.00p
|
469,141
|
|
25/09/2024
|
500.00p
|
512.00p
|
493.07p
|
505.00p
|
662,783
|
|
24/09/2024
|
495.00p
|
503.00p
|
494.00p
|
499.50p
|
634,899
|
|
23/09/2024
|
503.00p
|
508.00p
|
498.00p
|
498.00p
|
442,111
|
|
20/09/2024
|
513.00p
|
516.00p
|
499.00p
|
502.00p
|
924,374
|
|
19/09/2024
|
516.00p
|
523.31p
|
510.00p
|
511.00p
|
897,414
|
|
18/09/2024
|
513.00p
|
523.00p
|
508.00p
|
508.00p
|
1,216,872
|
|
17/09/2024
|
520.00p
|
527.60p
|
513.00p
|
514.00p
|
1,503,962
|
|
16/09/2024
|
516.00p
|
520.00p
|
513.00p
|
519.00p
|
1,102,670
|
|
13/09/2024
|
512.00p
|
518.00p
|
507.80p
|
508.00p
|
708,420
|
|
12/09/2024
|
504.00p
|
513.00p
|
499.00p
|
502.00p
|
1,114,517
|
|
11/09/2024
|
496.00p
|
503.64p
|
492.00p
|
497.50p
|
599,282
|
|
10/09/2024
|
502.00p
|
506.00p
|
496.98p
|
497.50p
|
509,584
|
|
09/09/2024
|
503.00p
|
511.00p
|
502.00p
|
504.00p
|
643,677
|
|
06/09/2024
|
522.00p
|
522.00p
|
503.00p
|
507.00p
|
341,410
|
|
05/09/2024
|
520.00p
|
521.00p
|
515.00p
|
515.00p
|
1,122,672
|
|
04/09/2024
|
514.00p
|
520.00p
|
507.00p
|
518.00p
|
809,308
|
|
03/09/2024
|
515.00p
|
520.00p
|
508.00p
|
511.00p
|
1,092,196
|
|
02/09/2024
|
516.00p
|
518.00p
|
508.00p
|
515.00p
|
457,347
|
|
30/08/2024
|
520.00p
|
527.00p
|
510.00p
|
515.00p
|
869,960
|
|
29/08/2024
|
519.00p
|
524.00p
|
513.00p
|
513.00p
|
380,693
|
|
28/08/2024
|
531.00p
|
535.00p
|
517.00p
|
517.00p
|
571,843
|
|
27/08/2024
|
538.00p
|
541.00p
|
532.00p
|
532.00p
|
383,378
|
|
26/08/2024
|
541.00p
|
545.00p
|
532.00p
|
541.00p
|
332,262
|
|
23/08/2024
|
541.00p
|
545.00p
|
532.00p
|
541.00p
|
332,262
|
|
22/08/2024
|
541.00p
|
545.00p
|
532.00p
|
541.00p
|
332,262
|
|
21/08/2024
|
534.00p
|
545.00p
|
525.00p
|
545.00p
|
379,384
|
|
20/08/2024
|
533.00p
|
538.00p
|
522.00p
|
534.00p
|
502,922
|
|
19/08/2024
|
531.00p
|
535.00p
|
521.54p
|
534.00p
|
298,439
|
|
16/08/2024
|
527.00p
|
539.00p
|
520.96p
|
536.00p
|
539,832
|
|
15/08/2024
|
519.00p
|
537.00p
|
511.00p
|
536.00p
|
858,228
|
|
14/08/2024
|
512.00p
|
521.00p
|
510.00p
|
521.00p
|
409,659
|
|
13/08/2024
|
511.00p
|
515.00p
|
500.00p
|
513.00p
|
372,128
|
|
12/08/2024
|
507.00p
|
513.00p
|
502.00p
|
512.00p
|
280,125
|
|
09/08/2024
|
502.00p
|
509.00p
|
500.00p
|
509.00p
|
523,635
|
|
08/08/2024
|
507.00p
|
513.00p
|
500.00p
|
500.00p
|
469,878
|
|
07/08/2024
|
507.00p
|
508.77p
|
496.50p
|
508.00p
|
630,202
|
|
06/08/2024
|
487.50p
|
507.00p
|
486.00p
|
504.00p
|
973,317
|
|
05/08/2024
|
507.00p
|
511.94p
|
468.50p
|
480.50p
|
1,505,280
|
|
02/08/2024
|
550.00p
|
550.00p
|
511.00p
|
511.00p
|
1,208,472
|
|
01/08/2024
|
537.00p
|
550.00p
|
535.18p
|
548.00p
|
1,061,308
|
|
31/07/2024
|
525.00p
|
543.00p
|
522.00p
|
539.00p
|
1,113,622
|
|
30/07/2024
|
520.00p
|
527.00p
|
514.75p
|
521.00p
|
620,660
|
|
29/07/2024
|
530.00p
|
530.00p
|
513.50p
|
519.00p
|
561,731
|
|
26/07/2024
|
515.00p
|
530.00p
|
512.00p
|
511.00p
|
554,563
|
|
25/07/2024
|
518.00p
|
518.00p
|
510.00p
|
511.00p
|
508,123
|
|
24/07/2024
|
511.00p
|
517.00p
|
508.61p
|
516.00p
|
603,616
|
|
23/07/2024
|
505.00p
|
515.00p
|
505.00p
|
515.00p
|
3,243,089
|
|
22/07/2024
|
509.00p
|
509.00p
|
505.00p
|
508.00p
|
600,196
|
|
19/07/2024
|
506.00p
|
510.00p
|
503.00p
|
509.00p
|
245,549
|
|
18/07/2024
|
510.00p
|
510.18p
|
505.80p
|
509.00p
|
628,708
|
|
17/07/2024
|
514.00p
|
515.19p
|
506.00p
|
507.00p
|
2,863,074
|
|
16/07/2024
|
510.00p
|
517.00p
|
510.00p
|
515.00p
|
684,637
|
|
15/07/2024
|
508.00p
|
517.00p
|
503.00p
|
515.00p
|
408,306
|
|
12/07/2024
|
502.00p
|
511.00p
|
496.00p
|
511.00p
|
680,502
|
|
11/07/2024
|
501.00p
|
509.00p
|
495.50p
|
509.00p
|
323,074
|
|
10/07/2024
|
486.00p
|
501.00p
|
486.00p
|
501.00p
|
762,296
|
|
09/07/2024
|
483.50p
|
488.00p
|
483.00p
|
487.00p
|
356,861
|
|
08/07/2024
|
482.00p
|
489.00p
|
482.00p
|
484.00p
|
397,431
|
|
05/07/2024
|
482.00p
|
493.50p
|
482.00p
|
485.00p
|
768,364
|
|
04/07/2024
|
482.00p
|
486.50p
|
482.00p
|
483.00p
|
472,567
|
|
03/07/2024
|
477.00p
|
484.00p
|
477.00p
|
482.50p
|
840,367
|
|
02/07/2024
|
482.50p
|
484.08p
|
477.00p
|
479.50p
|
294,842
|
|
01/07/2024
|
486.00p
|
486.36p
|
480.00p
|
481.00p
|
530,112
|
|
28/06/2024
|
487.00p
|
489.00p
|
482.50p
|
485.00p
|
516,959
|
|
27/06/2024
|
484.00p
|
488.00p
|
484.00p
|
484.50p
|
491,169
|
|
26/06/2024
|
484.50p
|
490.00p
|
484.00p
|
486.00p
|
578,317
|
|
25/06/2024
|
491.00p
|
493.00p
|
478.94p
|
488.00p
|
613,843
|
|
24/06/2024
|
482.00p
|
491.50p
|
479.50p
|
491.50p
|
491,505
|
|
21/06/2024
|
490.50p
|
492.10p
|
482.50p
|
483.50p
|
1,209,852
|
|
20/06/2024
|
490.00p
|
493.00p
|
486.50p
|
487.00p
|
496,946
|
|
19/06/2024
|
491.00p
|
492.50p
|
486.50p
|
490.00p
|
899,086
|
|
18/06/2024
|
476.00p
|
490.00p
|
474.00p
|
490.00p
|
1,611,490
|
|
17/06/2024
|
471.00p
|
476.00p
|
471.00p
|
474.50p
|
400,860
|
|
14/06/2024
|
476.00p
|
480.00p
|
470.00p
|
473.00p
|
414,919
|
|
13/06/2024
|
480.00p
|
480.00p
|
476.00p
|
476.50p
|
581,929
|
|
12/06/2024
|
480.00p
|
482.00p
|
477.00p
|
477.00p
|
781,984
|
|
11/06/2024
|
480.00p
|
480.50p
|
477.00p
|
478.00p
|
1,153,937
|
|
10/06/2024
|
480.00p
|
482.97p
|
477.00p
|
478.50p
|
604,033
|
|
07/06/2024
|
477.00p
|
482.50p
|
465.00p
|
480.00p
|
293,214
|
|
06/06/2024
|
477.00p
|
487.50p
|
477.00p
|
483.00p
|
470,661
|
|
05/06/2024
|
490.00p
|
490.00p
|
478.00p
|
481.00p
|
318,039
|
|
04/06/2024
|
485.00p
|
489.00p
|
480.00p
|
481.00p
|
306,165
|
|
03/06/2024
|
488.00p
|
490.20p
|
480.00p
|
489.50p
|
779,209
|
|
31/05/2024
|
488.00p
|
488.00p
|
479.50p
|
481.00p
|
296,176
|
|
30/05/2024
|
482.50p
|
488.00p
|
480.00p
|
480.00p
|
657,668
|
|
29/05/2024
|
487.00p
|
488.00p
|
480.50p
|
482.00p
|
750,626
|
|
28/05/2024
|
492.00p
|
498.00p
|
483.00p
|
486.00p
|
801,974
|
|
27/05/2024
|
487.00p
|
491.50p
|
481.75p
|
491.50p
|
445,138
|