Capital Gearing Trust p.l.c (CGT.L) LSE

4,855.82

+10.8241(+0.22%)

Updated at September 08 02:54PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254,8204,8454,8454,8504,80535,788
September 04, 20254,8174,8354,8354,8454,81041,350
September 03, 20254,8754,8354,8354,8754,79023,177
September 02, 20254,815.254,8254,8254,838.754,815.2525,122
September 01, 20254,8304,8354,8354,8754,83033,674
August 29, 20254,8304,8404,8404,8754,83026,096
August 28, 20254,8754,8404,8404,8754,83024,895
August 27, 20254,8304,8604,8604,8704,83045,921
August 26, 20254,8454,8404,8404,872.754,818.132,484
August 22, 20254,840.774,8704,8704,8754,84023,750
August 21, 20254,8504,8404,8404,8754,828.7425,594
August 20, 20254,8404,8654,8654,8754,81527,156
August 19, 20254,829.984,8254,8254,8754,82523,899
August 18, 20254,817.924,8504,8504,8504,810.933,558
August 15, 20254,8404,8104,8104,8754,81043,312
August 14, 20254,840.564,8254,8254,8704,82020,393
August 13, 20254,866.734,8354,8354,8704,83523,856
August 12, 20254,8404,8554,8554,868.844,82523,566
August 11, 20254,851.214,8454,8454,851.214,83534,880
August 08, 20254,8604,8554,8554,8654,84514,231
August 07, 20254,849.314,8704,8704,8704,849.3113,618
August 06, 20254,846.264,8754,8754,8754,846.2639,632
August 05, 20254,8204,8654,8654,8654,82053,459
August 04, 20254,8354,8454,8454,8504,826.2536,398
August 01, 20254,8404,8454,8454,8504,804.7518,342
July 31, 20254,7804,8504,8504,8504,78028,631
July 30, 20254,823.624,8304,8304,8454,799.8554,378
July 29, 20254,798.334,8404,8404,8504,76560,707
July 28, 20254,831.054,8254,8254,8354,78078,610
July 25, 20254,809.54,8304,8304,8304,79521,277
July 24, 20254,820.74,8204,8204,8354,79534,571
July 23, 20254,7904,8304,8304,8404,79038,809
July 22, 20254,788.784,8204,8204,8254,788.7855,200
July 21, 20254,8014,8254,8254,8254,78538,307
July 18, 20254,819.284,8154,8154,8304,814.7425,277
July 17, 20254,796.934,8254,8254,8254,784.4238,773
July 16, 20254,8004,8104,8104,8204,78557,106
July 15, 20254,796.214,8054,8054,8204,79074,489
July 14, 20254,7654,8054,8054,8204,73058,899
July 11, 20254,766.164,7904,7904,7954,766.1629,400
July 10, 20254,8004,8004,8004,801.74,79035,020
July 09, 20254,789.354,793.344,793.344,8004,78032,035
July 08, 20254,754.854,7854,7854,8004,754.8534,011
July 07, 20254,756.984,7854,7854,8054,71539,143
July 04, 20254,781.824,7904,7904,8054,779.7829,382
July 03, 20254,7804,8054,8054,8054,78020,251
July 02, 20254,781.134,7904,7904,8004,77044,607
July 01, 20254,749.194,7954,7954,7954,72523,328
June 30, 20254,7754,7854,7854,8104,720.7642,226
June 27, 20254,779.294,7854,7854,7954,734.524,287
June 26, 20254,737.54,7704,7704,796.384,737.548,510
June 25, 20254,7804,7854,7854,8054,78043,940
June 24, 20254,8054,7904,7904,8054,777.531,731
June 23, 20254,7104,7854,7854,8104,71045,795
June 20, 20254,8154,7904,7904,8154,747.9392,510
June 19, 20254,742.14,7954,7954,8154,742.141,288
June 18, 20254,8054,7604,7604,8054,690.4748,435
June 17, 20254,712.84,7704,7704,7804,712.832,407
June 16, 20254,697.64,7754,7754,8204,697.643,485
June 13, 20254,7354,7654,7654,7954,73525,290