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
-20.00 -0.39% 5,050.00 08:07:30
Open Price Low Price High Price Close Price Prev Close
5,080.00 5,050.00 5,080.00 5,070.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

CGT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5,070.005,080.005,040.005,061.9288,697-20.00-0.39%
1 Month5,050.005,100.005,030.005,060.8159,6090.000.0%
3 Months4,890.005,100.004,860.005,023.6547,600160.003.27%
6 Months4,690.005,100.004,680.004,914.5848,674360.007.68%
1 Year4,520.005,100.004,410.004,810.0338,552530.0011.73%
3 Years4,090.005,100.003,800.004,520.8328,239960.0023.47%
5 Years3,626.005,100.003,625.004,446.3219,5231,424.0039.27%

CGT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 5,070.00 10.00 0.2% 5,070.00 5,070.00 5,070.00 34,766
Sep 21 2021 5,060.00 0.00 0.0% 5,050.00 5,070.00 5,040.00 72,788
Sep 20 2021 5,060.00 0.00 0.0% 5,080.00 5,080.00 5,040.00 116,743
Sep 17 2021 5,060.00 -10.00 -0.2% 5,060.00 5,070.00 5,050.00 120,151
Sep 16 2021 5,070.00 20.00 0.4% 5,070.00 5,080.00 5,050.00 67,583
Sep 15 2021 5,050.00 -10.00 -0.2% 5,070.00 5,080.00 5,050.00 34,637
Sep 14 2021 5,060.00 0.00 0.0% 5,090.00 5,090.00 5,040.00 46,338
Sep 13 2021 5,060.00 10.00 0.2% 5,060.00 5,070.00 5,040.00 52,297
Sep 10 2021 5,050.00 10.00 0.2% 5,080.00 5,080.00 5,050.00 46,513
Sep 09 2021 5,040.00 -30.00 -0.59% 5,050.00 5,070.00 5,030.00 45,000
Sep 08 2021 5,070.00 10.00 0.2% 5,080.00 5,080.00 5,060.00 70,359
Sep 07 2021 5,060.00 0.00 0.0% 5,090.00 5,090.00 5,060.00 34,359
Sep 06 2021 5,060.00 -10.00 -0.2% 5,080.00 5,090.00 5,060.00 49,131
Sep 03 2021 5,070.00 10.00 0.2% 5,090.00 5,100.00 5,060.00 66,635
Sep 02 2021 5,060.00 -10.00 -0.2% 5,070.00 5,080.00 5,060.00 31,415
Sep 01 2021 5,070.00 0.00 0.0% 5,070.00 5,080.00 5,070.00 66,128
Aug 31 2021 5,070.00 30.00 0.6% 5,070.00 5,070.00 5,070.00 47,862
Aug 27 2021 5,040.00 -20.00 -0.4% 5,080.00 5,080.00 5,040.00 43,004
Aug 26 2021 5,060.00 10.00 0.2% 5,050.00 5,080.00 5,050.00 26,310
Aug 25 2021 5,050.00 -20.00 -0.39% 5,060.00 5,080.00 5,050.00 46,442
Aug 24 2021 5,070.00 0.00 0.0% 5,060.00 5,080.00 5,060.00 63,388
Aug 23 2021 5,070.00 0.00 0.0% 5,060.00 5,070.00 5,060.00 52,918
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:20210923 12:55:52