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 ISIN Company Description
Capital Gearing Trust Plc CGT London Ordinary Share GB0001738615 ORD 25P
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 4,450.00 4,420.00 4,420.00 4,420.00 4,450.00 11:35:27
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

CGT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4,460.004,520.004,410.004,470.0920,713-10.00-0.22%
1 Month4,470.004,520.004,400.004,456.4018,141-20.00-0.45%
3 Months4,340.004,520.004,260.004,391.0721,133110.002.53%
6 Months4,410.004,520.003,800.004,267.6132,56740.000.91%
1 Year4,350.004,520.003,800.004,305.4428,599100.002.3%
3 Years3,900.004,520.003,753.004,206.2517,532550.0014.1%
5 Years3,295.004,520.003,175.004,159.3311,5381,155.0035.05%

CGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 4,450.00 -30.00 -0.67% 4,450.00 4,460.00 4,410.00 32,579
Jul 30 2020 4,480.00 -20.00 -0.44% 4,480.00 4,480.00 4,460.00 14,746
Jul 29 2020 4,500.00 20.00 0.45% 4,500.00 4,500.00 4,480.00 12,765
Jul 28 2020 4,480.00 20.00 0.45% 4,490.00 4,520.00 4,450.00 28,270
Jul 27 2020 4,460.00 -40.00 -0.89% 4,460.00 4,460.00 4,460.00 15,204
Jul 24 2020 4,500.00 30.00 0.67% 4,490.00 4,500.00 4,490.00 12,280
Jul 23 2020 4,470.00 -30.00 -0.67% 4,500.00 4,510.00 4,460.00 16,412
Jul 22 2020 4,500.00 30.00 0.67% 4,500.00 4,500.00 4,500.00 14,524
Jul 21 2020 4,470.00 0.00 0.0% 4,470.00 4,470.00 4,470.00 15,750
Jul 20 2020 4,470.00 15.00 0.34% 4,470.00 4,470.00 4,470.00 9,677
Jul 17 2020 4,455.00 -5.00 -0.11% 4,470.00 4,470.00 4,455.00 20,695
Jul 16 2020 4,460.00 -10.00 -0.22% 4,430.00 4,480.00 4,430.00 15,461
Jul 15 2020 4,470.00 50.00 1.13% 4,430.00 4,470.00 4,430.00 17,590
Jul 14 2020 4,420.00 10.00 0.23% 4,420.00 4,420.00 4,420.00 12,854
Jul 13 2020 4,410.00 -10.00 -0.23% 4,420.00 4,450.00 4,410.00 20,341
Jul 10 2020 4,420.00 0.00 0.0% 4,420.00 4,430.00 4,420.00 16,947
Jul 09 2020 4,420.00 -20.00 -0.45% 4,400.00 4,430.00 4,400.00 12,025
Jul 08 2020 4,440.00 0.00 0.0% 4,450.00 4,450.00 4,410.00 23,480
Jul 07 2020 4,440.00 -10.00 -0.22% 4,420.00 4,470.00 4,410.00 24,417
Jul 06 2020 4,450.00 -10.00 -0.22% 4,470.00 4,470.00 4,420.00 26,793
Jul 03 2020 4,460.00 10.00 0.22% 4,450.00 4,460.00 4,450.00 11,046
See More Historical Prices »
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:20200803 21:38:05