537.00p-4.00 (-0.74%)23 Aug 2024, 16:35
Hg Capital Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 542.00p | 542.98p | 534.00p | 537.00p | 550,477 |
Aug 22, 2024 | 541.00p | 545.00p | 532.00p | 541.00p | 332,262 |
Aug 21, 2024 | 534.00p | 545.00p | 525.00p | 545.00p | 379,384 |
Aug 20, 2024 | 533.00p | 538.00p | 522.00p | 534.00p | 502,922 |
Aug 19, 2024 | 531.00p | 538.00p | 521.54p | 538.00p | 598,440 |
Aug 16, 2024 | 527.00p | 539.00p | 520.96p | 534.00p | 539,832 |
Aug 15, 2024 | 519.00p | 537.00p | 511.00p | 536.00p | 858,230 |
Aug 14, 2024 | 512.00p | 521.00p | 510.00p | 521.00p | 409,659 |
Aug 13, 2024 | 511.00p | 515.00p | 500.00p | 513.00p | 372,128 |
Aug 12, 2024 | 507.00p | 513.00p | 502.00p | 512.00p | 280,125 |
Aug 9, 2024 | 502.00p | 509.00p | 500.00p | 509.00p | 523,635 |
Aug 8, 2024 | 507.00p | 513.00p | 500.00p | 500.00p | 469,878 |
Aug 7, 2024 | 507.00p | 508.77p | 496.50p | 508.00p | 630,202 |
Aug 6, 2024 | 487.50p | 507.00p | 486.00p | 504.00p | 973,316 |
Aug 5, 2024 | 507.00p | 511.94p | 468.50p | 480.50p | 1,505,280 |
Aug 2, 2024 | 550.00p | 550.00p | 511.00p | 511.00p | 1,208,472 |
Aug 1, 2024 | 537.00p | 550.00p | 535.18p | 548.00p | 1,061,308 |
Jul 31, 2024 | 525.00p | 543.00p | 522.00p | 539.00p | 1,113,622 |
Jul 30, 2024 | 520.00p | 527.00p | 514.75p | 521.00p | 620,661 |
Jul 29, 2024 | 530.00p | 530.00p | 513.50p | 519.00p | 655,675 |
Jul 26, 2024 | 515.00p | 530.00p | 512.00p | 529.00p | 554,564 |
Jul 25, 2024 | 518.00p | 518.00p | 510.00p | 511.00p | 508,123 |
Jul 24, 2024 | 511.00p | 517.00p | 508.61p | 516.00p | 603,615 |
Jul 23, 2024 | 505.00p | 515.00p | 505.00p | 515.00p | 3,243,089 |
Jul 22, 2024 | 509.00p | 509.00p | 505.00p | 508.00p | 600,197 |
Jul 19, 2024 | 506.00p | 510.00p | 503.00p | 509.00p | 245,549 |
Jul 18, 2024 | 510.00p | 510.18p | 505.80p | 509.00p | 628,708 |
Jul 17, 2024 | 514.00p | 515.19p | 506.00p | 507.00p | 2,863,075 |
Jul 16, 2024 | 510.00p | 517.00p | 510.00p | 515.00p | 684,637 |
Jul 15, 2024 | 508.00p | 517.00p | 503.00p | 515.00p | 408,307 |
Jul 12, 2024 | 502.00p | 511.00p | 496.00p | 511.00p | 680,501 |
Jul 11, 2024 | 501.00p | 509.00p | 495.50p | 509.00p | 323,074 |
Jul 10, 2024 | 486.00p | 501.00p | 486.00p | 501.00p | 762,295 |
Jul 9, 2024 | 483.50p | 488.00p | 483.00p | 487.00p | 356,860 |
Jul 8, 2024 | 482.00p | 489.00p | 482.00p | 484.00p | 397,431 |
Jul 5, 2024 | 482.00p | 493.50p | 482.00p | 485.00p | 768,364 |
Jul 4, 2024 | 482.00p | 486.50p | 482.00p | 483.00p | 472,567 |
Jul 3, 2024 | 477.00p | 484.00p | 477.00p | 482.50p | 840,367 |
Jul 2, 2024 | 482.50p | 484.08p | 477.00p | 479.50p | 294,842 |
Jul 1, 2024 | 486.00p | 486.36p | 480.00p | 481.00p | 530,112 |
Jun 28, 2024 | 487.00p | 489.00p | 482.50p | 485.00p | 516,958 |
Jun 27, 2024 | 484.00p | 488.00p | 484.00p | 484.50p | 491,169 |
Jun 26, 2024 | 484.50p | 490.00p | 484.00p | 486.00p | 578,317 |
Jun 25, 2024 | 491.00p | 493.00p | 478.94p | 488.00p | 613,843 |
Jun 24, 2024 | 482.00p | 491.50p | 479.50p | 491.50p | 491,505 |
Jun 21, 2024 | 490.50p | 492.10p | 482.50p | 483.50p | 1,209,852 |
Jun 20, 2024 | 490.00p | 493.00p | 486.50p | 487.00p | 496,946 |
Jun 19, 2024 | 491.00p | 492.50p | 486.50p | 490.00p | 899,086 |
Jun 18, 2024 | 476.00p | 490.00p | 474.00p | 490.00p | 1,611,490 |
Jun 17, 2024 | 471.00p | 476.00p | 471.00p | 474.50p | 400,860 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.