1. Share Prices

  2. Capital Gearing Trust PLC (CGT)

4,764.42p-20.58 (-0.43%)28 Nov 2024, 08:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Capital Gearing Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 27, 20244775.00p4800.00p4766.88p4785.00p47,200
Nov 26, 20244780.00p4800.00p4756.60p4795.00p39,914
Nov 25, 20244730.00p4805.00p4728.74p4805.00p56,278
Nov 22, 20244770.00p4788.70p4749.00p4770.00p40,523
Nov 21, 20244745.00p4768.86p4728.68p4760.00p28,112
Nov 20, 20244750.00p4756.60p4736.00p4745.00p73,102
Nov 19, 20244745.00p4756.74p4740.00p4745.00p46,108
Nov 18, 20244750.00p4760.00p4738.16p4755.00p55,914
Nov 15, 20244740.00p4758.16p4725.00p4740.00p38,825
Nov 14, 20244720.00p4773.73p4720.00p4745.00p32,661
Nov 13, 20244755.00p4762.51p4726.42p4745.00p38,521
Nov 12, 20244730.00p4756.28p4718.75p4755.00p68,418
Nov 11, 20244740.00p4745.00p4705.25p4740.00p39,700
Nov 8, 20244715.00p4740.00p4715.00p4735.00p46,520
Nov 7, 20244750.00p4769.46p4725.00p4725.00p24,514
Nov 6, 20244835.00p4835.00p4735.00p4735.00p44,635
Nov 5, 20244740.00p4751.06p4735.00p4735.00p43,524
Nov 4, 20244710.00p4760.00p4710.00p4740.00p33,324
Nov 1, 20244770.00p4770.00p4728.25p4750.00p38,618
Oct 31, 20244725.00p4760.69p4710.00p4740.00p48,982
Oct 30, 20244740.00p4784.00p4730.00p4730.00p55,974
Oct 29, 20244740.00p4769.94p4735.00p4740.00p80,098
Oct 28, 20244760.00p4790.00p4749.00p4755.00p39,769
Oct 25, 20244770.00p4789.90p4746.00p4770.00p28,916
Oct 24, 20244740.00p4770.00p4740.00p4755.00p39,082
Oct 23, 20244740.00p4794.52p4740.00p4750.00p42,146
Oct 22, 20244740.00p4777.50p4740.00p4750.00p61,758
Oct 21, 20244770.00p4788.91p4746.40p4770.00p82,586
Oct 18, 20244745.00p4780.00p4745.00p4765.00p48,332
Oct 17, 20244750.00p4770.00p4750.00p4765.00p83,277
Oct 16, 20244762.98p4761.27p4742.00p4750.00p111,817
Oct 15, 20244775.00p4779.75p4760.00p4760.00p67,346
Oct 14, 20244760.00p4780.00p4757.84p4770.00p60,639
Oct 11, 20244760.00p4770.00p4750.00p4765.00p84,296
Oct 10, 20244765.00p4775.91p4755.25p4765.00p107,279
Oct 9, 20244765.00p4785.76p4750.00p4775.00p89,359
Oct 8, 20244730.00p4790.00p4730.00p4765.00p88,660
Oct 7, 20244730.00p4791.45p4730.00p4785.00p74,667
Oct 4, 20244765.00p4782.76p4743.50p4780.00p47,963
Oct 3, 20244745.00p4780.00p4735.00p4765.00p34,358
Oct 2, 20244760.00p4764.33p4735.00p4745.00p78,793
Oct 1, 20244750.00p4765.00p4745.75p4755.00p70,276
Sep 30, 20244750.00p4764.00p4731.57p4760.00p72,143
Sep 27, 20244745.00p4760.00p4732.10p4750.00p35,536
Sep 26, 20244750.00p4753.62p4745.00p4745.00p83,000
Sep 25, 20244750.00p4768.70p4744.70p4745.00p55,327
Sep 24, 20244760.00p4789.05p4726.57p4755.00p43,811
Sep 23, 20244725.00p4800.00p4725.00p4760.00p48,989
Sep 20, 20244740.00p4779.86p4740.00p4770.00p83,570
Sep 19, 20244785.00p4795.00p4755.00p4770.00p40,907
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Direct Line Insurance Group PLC219.8038.50
Dr. Martens PLC65.3513.06
Ceres Power Holdings PLC169.704.24
Cmc Markets PLC276.503.36
Ti Fluid Systems PLC184.803.24
Admiral Group PLC2,542.003.17

Fallers

CompanyPrice% Chg
Ithaca Energy PLC107.20-10.82
Foresight Group Holdings Limited437.00-2.89
Energean PLC1,069.00-2.37
Aviva PLC479.10-2.08
Imperial Brands PLC2,575.00-2.28
Rhi Magnesita N.V.3,015.00-2.27