Hg Capital Trust Plc Historical Data - HGT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Hg Capital Trust Plc (HGT)
Hg Capital Trust Plc (HGT) Historical

Hg Capital Trust Plc (HGT)

470.00

0.00

( 0.00% )

Updated: 03:00:09

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-7	-1.46750524109	477	482.5	468	943538	472.26362468	DE
4	3	0.642398286938	467	499	465	802056	478.92652507	DE
12	34	7.79816513761	436	499	408	969985	454.86026958	DE
26	100	27.027027027	370	499	364	752492	437.67857121	DE
52	140	42.4242424242	330	499	328	685028	412.79225129	DE
156	143.5	43.9509954058	326.5	499	310	738981	390.39926383	DE
260	252.99999677	116.589858527	217.00000323	499	148.4	666966	350.20216695	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	470	-8.5	-1.78	476.5	479	468.5	762534
1713976200	478.5	3.5	0.74	482.5	482.5	475	883671
1713889800	475	5	1.06	472.5	477.5	472.5	578052
1713803400	470	-0.5	-0.11	471	474.5	469	1938201
1713544200	470.5	-4.5	-0.95	477	477	468	555232
1713457800	475	-5	-1.04	485	485	475	651285
1713371400	480	8	1.69	471.5	485.5	471.5	447825
1713285000	472	-14	-2.88	488	488	471.5	732442
1713198600	486	-1	-0.21	483.5	497	483	982192
1712939400	487	-4.5	-0.92	498	498	485	1011680
1712853000	491.5	9.5	1.97	481	491.5	481	858249
1712766600	482	-4	-0.82	483	489	479	1038227
1712680200	486	-2.5	-0.51	492	492	484	1021944
1712593800	488.5	11	2.30	479.5	499	478	555713
1712334600	477.5	1	0.21	477	478	469	410259
1712248200	476.5	-4.5	-0.94	477	481	471.5	707937
1712161800	481	5	1.05	475.5	481	475.5	609845
1712075400	476	8.5	1.82	467	476	465	691712
1711647000	467.5	-4	-0.85	478	478	461	2458903
1711560600	471.5	-7	-1.46	468.5	477.5	468.5	1024962
1711474200	478.5	-0.5	-0.10	475	479	473	957803
1711387800	479	0	0.00	478.5	479.5	472	1129312
1711128600	479	10.5	2.24	462	482	462	2268559
1711042200	468.5	15	3.31	460	470	447.5	882118
1710955800	453.5	0	0.00	460	460	451	327883
1710869400	453.5	3.5	0.78	459.5	459.5	448	1677915
1710783000	450	-10	-2.17	452.5	458	450	1274283
1710523800	460	1	0.22	459	460	450	1208724
1710437400	459	3	0.66	456	459.5	451	561633
1710351000	456	8	1.79	448.5	456	446	2482842
1710264600	448	-8	-1.75	454.5	460	448	4835445
1710178200	456	-5.5	-1.19	456	460	451	451529
1709919000	461.5	0.5	0.11	460	461.5	454	831199
1709832600	461	2	0.44	459.5	462	458	518513
1709746200	459	4	0.88	452.5	462.5	452	635590
1709659800	455	3	0.66	452	458	450	312026
1709573400	452	2.5	0.56	449	459.5	447	923039
1709314200	449.5	9.5	2.16	450	453	441.5	592495
1709227800	440	-1.5	-0.34	448	448	440	550483
1709141400	441.5	-3.5	-0.79	445	446	438	931514
1709055000	445	0	0.00	444	448.5	440	427410
1708968600	445	9	2.06	438	445	435	453142
1708709400	436	-5	-1.13	435	444.5	435	685837
1708623000	441	9	2.08	435.5	441	432	481724
1708536600	432	-1	-0.23	431.5	435	431.5	269030
1708450200	433	-6	-1.37	431	439	431	294878
1708363800	439	4.5	1.04	434	440	431.5	792372
1708104600	434.5	11.5	2.72	427	434.5	425	355367
1708018200	423	13	3.17	413	423	413	2709536
1707931800	410	-3.5	-0.85	415	415	410	634704
1707845400	413.5	-0.5	-0.12	412.5	415.5	408	268439
1707759000	414	-1	-0.24	417	417	414	4335855
1707499800	415	-2.5	-0.60	417.5	419	415	452654
1707413400	417.5	-2.5	-0.60	420.5	423	416.5	490002
1707327000	420	-5.5	-1.29	425.5	425.5	419.5	586361
1707240600	425.5	-7.5	-1.73	435.5	438.5	424	899966
1707154200	433	3.5	0.81	430	436.5	426.5	422760
1706895000	429.5	5.5	1.30	436	436	422.5	425300
1706808600	424	-7	-1.62	430	434	424	505178
1706722200	431	-1	-0.23	435	435	427	1086624
1706635800	432	-2	-0.46	433.5	436	427	598722
1706549400	434	0.5	0.12	428.5	435	428.5	305980
1706290200	433.5	1.5	0.35	434.5	434.5	430	762990

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions