CGT

Capital Gearing Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Capital Gearing Trust Plc CGT London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
10.00 0.2% 5,070.00 11:35:29
Open Price Low Price High Price Close Price Prev Close
5,070.00 5,070.00 5,080.00 5,070.00 5,060.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

CGT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5,110.005,110.005,050.005,075.9452,873-40.00-0.78%
1 Month5,120.005,180.005,050.005,107.4548,162-50.00-0.98%
3 Months5,010.005,220.005,010.005,119.2656,79160.001.2%
6 Months4,960.005,220.004,945.005,074.1153,352110.002.22%
1 Year4,710.005,220.004,560.004,947.4748,529360.007.64%
3 Years4,090.005,220.003,800.004,637.8932,983980.0023.96%
5 Years3,806.005,220.003,753.004,550.6722,8761,264.0033.21%

CGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 5,070.00 10.00 0.2% 5,070.00 5,080.00 5,070.00 53,844
Jan 18 2022 5,060.00 -20.00 -0.39% 5,110.00 5,110.00 5,050.00 54,238
Jan 17 2022 5,080.00 -10.00 -0.2% 5,090.00 5,100.00 5,080.00 52,427
Jan 14 2022 5,090.00 20.00 0.39% 5,080.00 5,090.00 5,080.00 54,997
Jan 13 2022 5,070.00 -10.00 -0.2% 5,090.00 5,100.00 5,070.00 53,741
Jan 12 2022 5,080.00 10.00 0.2% 5,110.00 5,110.00 5,080.00 48,963
Jan 11 2022 5,070.00 0.00 0.0% 5,080.00 5,100.00 5,070.00 67,575
Jan 10 2022 5,070.00 -20.00 -0.39% 5,100.00 5,100.00 5,070.00 69,958
Jan 07 2022 5,090.00 -30.00 -0.59% 5,130.00 5,130.00 5,090.00 38,708
Jan 06 2022 5,120.00 -30.00 -0.58% 5,130.00 5,140.00 5,120.00 43,885
Jan 05 2022 5,150.00 -10.00 -0.19% 5,170.00 5,170.00 5,140.00 51,073
Jan 04 2022 5,160.00 0.00 0.0% 5,180.00 5,180.00 5,150.00 79,987
Dec 31 2021 5,160.00 0.00 0.0% 5,170.00 5,170.00 5,140.00 20,141
Dec 30 2021 5,160.00 10.00 0.19% 5,170.00 5,170.00 5,140.00 32,353
Dec 29 2021 5,150.00 20.00 0.39% 5,150.00 5,170.00 5,140.00 53,880
Dec 24 2021 5,130.00 -10.00 -0.19% 5,140.00 5,140.00 5,120.00 19,071
Dec 23 2021 5,140.00 20.00 0.39% 5,160.00 5,160.00 5,130.00 38,670
Dec 22 2021 5,120.00 -20.00 -0.39% 5,120.00 5,160.00 5,120.00 39,086
Dec 21 2021 5,140.00 10.00 0.19% 5,150.00 5,150.00 5,120.00 46,579
Dec 20 2021 5,130.00 -20.00 -0.39% 5,130.00 5,150.00 5,120.00 68,695
See More Historical Prices ยป
Your Recent History
LSE
CGT
Capital Ge..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220120 05:48:20