Dark

CGT
CAPITAL GEARING TRUST PLC
stock LSE

Inactive

Jun 24, 2024

4690.00GBP-0.213%(-10.00)36,817

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	4,675.0000	4,705.0000	4,675.0000	4,690.0000	-0.213%	36,817	0.000%
2024-06-21	4,685.0000	4,700.0000	4,685.0000	4,700.0000	+0.106%	92,936	-0.213%
2024-06-20	4,675.0000	4,700.0000	4,675.0000	4,695.0000	-0.106%	37,313	-0.106%
2024-06-19	4,680.0000	4,700.0000	4,670.0000	4,700.0000	+0.427%	64,567	-0.213%
2024-06-18	4,650.0000	4,695.0000	4,650.0000	4,680.0000	+0.429%	108,686	+0.214%
2024-06-17	4,660.0000	4,675.0000	4,660.0000	4,660.0000	-0.214%	55,768	+0.644%
2024-06-14	4,645.0000	4,675.0000	4,630.0000	4,670.0000	+0.322%	77,411	+0.428%
2024-06-13	4,630.0000	4,665.0000	4,630.0000	4,655.0000	-0.107%	83,974	+0.752%
2024-06-12	4,650.0000	4,665.0000	4,640.0000	4,660.0000	+0.323%	47,641	+0.644%
2024-06-11	4,680.0000	4,680.0000	4,645.0000	4,645.0000	-0.215%	111,790	+0.969%
2024-06-10	4,650.0000	4,675.0000	4,645.0000	4,655.0000	-0.321%	70,040	+0.752%
2024-06-07	4,675.0000	4,685.0000	4,670.0000	4,670.0000	-0.532%	27,399	+0.428%
2024-06-06	4,760.0000	4,760.0000	4,680.0000	4,695.0000	-1.469%	38,049	-0.106%
2024-06-05	4,770.0000	4,770.0000	4,740.0000	4,765.0000	+0.105%	45,687	-1.574%
2024-06-04	4,725.0000	4,770.0000	4,725.0000	4,760.0000	-0.210%	58,182	-1.471%
2024-06-03	4,750.0000	4,770.0000	4,715.0000	4,770.0000	+0.315%	44,218	-1.677%
2024-05-31	4,765.0000	4,765.0000	4,725.0000	4,755.0000	+0.635%	40,593	-1.367%
2024-05-30	4,760.0000	4,760.0000	4,715.0000	4,725.0000	+0.318%	56,764	-0.741%
2024-05-29	4,725.0000	4,735.0000	4,710.0000	4,710.0000	-0.633%	28,402	-0.425%
2024-05-28	4,730.0000	4,740.0000	4,715.0000	4,740.0000	+0.211%	72,543	-1.055%
2024-05-24	4,710.0000	4,765.0000	4,710.0000	4,730.0000	+0.106%	46,036	-0.846%
2024-05-23	4,750.0000	4,760.0000	4,725.0000	4,725.0000	-0.839%	101,144	-0.741%
2024-05-22	4,750.0000	4,765.0000	4,745.0000	4,765.0000	+0.210%	51,053	-1.574%
2024-05-21	4,750.0000	4,770.0000	4,750.0000	4,755.0000	-0.419%	53,127	-1.367%
2024-05-20	4,770.0000	4,780.0000	4,765.0000	4,775.0000	+0.210%	150,438	-1.780%
2024-05-17	4,810.0000	4,810.0000	4,765.0000	4,765.0000	-0.418%	30,256	-1.574%
2024-05-16	4,780.0000	4,785.0000	4,770.0000	4,785.0000	+0.105%	51,962	-1.985%
2024-05-15	4,775.0000	4,780.0000	4,770.0000	4,780.0000	+0.210%	119,374	-1.883%
2024-05-14	4,790.0000	4,790.0000	4,765.0000	4,770.0000	+0.210%	43,688	-1.677%
2024-05-13	4,775.0000	4,775.0000	4,755.0000	4,760.0000	-0.105%	171,600	-1.471%
2024-05-10	4,750.0000	4,785.0000	4,750.0000	4,765.0000	-0.314%	28,409	-1.574%
2024-05-09	4,740.0000	4,785.0000	4,740.0000	4,780.0000	+0.315%	40,713	-1.883%
2024-05-08	4,770.0000	4,775.0000	4,745.0000	4,765.0000	-0.105%	88,239	-1.574%
2024-05-07	4,720.0000	4,775.0000	4,720.0000	4,770.0000	+0.739%	98,220	-1.677%
2024-05-02	4,705.0000	4,740.0000	4,705.0000	4,735.0000	+0.318%	42,043	-0.950%
2024-05-01	4,710.0000	4,720.0000	4,710.0000	4,720.0000	+9,942.553%	36,514	-0.636%
2024-03-22	47.1000	47.1500	47.0000	47.0000	-0.106%	64,117	+9,878.723%
2024-03-21	46.8500	47.0500	46.5500	47.0500	+0.749%	136,345	+9,868.119%
2024-03-20	46.6500	46.9000	46.6500	46.7000	+0.107%	64,314	+9,942.827%
2024-03-19	46.7000	46.8000	46.6500	46.6500	-0.107%	91,331	+9,953.591%
2024-03-18	46.6000	46.8000	46.6000	46.7000	-0.107%	64,407	+9,942.827%
2024-03-15	46.6500	46.7500	46.6500	46.7500	+0.214%	120,968	+9,932.086%
2024-03-14	46.8500	46.8500	46.6500	46.6500	-0.533%	75,129	+9,953.591%
2024-03-13	46.8000	46.9500	46.7500	46.9000	+0.321%	73,029	+9,900.000%
2024-03-12	46.9000	46.9500	46.7500	46.7500	-0.107%	162,273	+9,932.086%
2024-03-11	46.7500	46.8500	46.7000	46.8000	-0.107%	63,429	+9,921.368%
2024-03-08	46.7500	46.9500	46.7500	46.8500	0.000%	46,941	+9,910.672%
2024-03-07	46.8000	47.0500	46.8000	46.8500	-0.107%	129,920	+9,910.672%
2024-03-06	46.8000	46.9500	46.8000	46.9000	+0.107%	97,406	+9,900.000%
2024-03-05	46.6500	46.9000	46.6500	46.8500	+0.536%	146,721	+9,910.672%
2024-03-04	46.5000	46.7500	46.5000	46.6000	-0.427%	59,564	+9,964.378%
2024-03-01	46.5000	46.8000	46.4500	46.8000	+0.645%	72,154	+9,921.368%
2024-02-29	46.5000	46.6500	46.4500	46.5000	+0.108%	122,153	+9,986.022%
2024-02-28	46.4500	46.5500	46.4500	46.4500	0.000%	170,953	+9,996.878%
2024-02-27	46.4500	46.6500	46.4500	46.4500	0.000%	243,538	+9,996.878%
2024-02-26	46.3500	46.5000	46.3500	46.4500	+0.108%	147,791	+9,996.878%
2024-02-23	46.3500	46.5000	46.3500	46.4000	-0.215%	69,342	+10,007.759%
2024-02-22	46.4000	46.5500	46.3500	46.5000	+0.324%	59,282	+9,986.022%
2024-02-21	46.6000	46.6000	46.3500	46.3500	-0.108%	67,516	+10,018.662%
2024-02-20	46.3000	46.4500	46.3000	46.4000	-0.108%	98,630	+10,007.759%
2024-02-19	45.6000	46.5500	45.6000	46.4500	+2.426%	524,670	+9,996.878%
2024-02-16	45.6000	45.6000	45.3500	45.3500	-0.110%	51,335	+10,241.786%
2024-02-15	45.2000	45.5500	45.2000	45.4000	+0.331%	46,090	+10,230.396%
2024-02-14	45.2000	45.3500	45.2000	45.2500	0.000%	44,407	+10,264.641%
2024-02-13	45.6000	45.6000	45.2500	45.2500	-0.110%	53,273	+10,264.641%
2024-02-12	45.2500	45.3500	45.2000	45.3000	-0.110%	88,955	+10,253.201%
2024-02-09	45.4500	45.5000	45.3000	45.3500	-0.220%	85,331	+10,241.786%
2024-02-08	45.5500	45.7500	45.4500	45.4500	-0.329%	83,344	+10,219.032%
2024-02-07	45.8000	45.9000	45.5000	45.6000	-0.437%	103,408	+10,185.088%
2024-02-06	46.0500	46.1000	45.8000	45.8000	-0.651%	45,807	+10,140.175%
2024-02-05	46.1500	46.1500	46.1000	46.1000	-0.216%	39,570	+10,073.536%
2024-02-02	46.6000	46.6000	46.2000	46.2000	+0.108%	39,872	+10,051.515%
2024-02-01	46.1000	46.4500	46.0500	46.1500	+0.326%	86,754	+10,062.514%
2024-01-31	45.9000	46.3000	45.8000	46.0000	+0.218%	106,906	+10,095.652%
2024-01-30	46.0000	46.1500	45.9000	45.9000	-0.434%	58,212	+10,117.865%
2024-01-29	46.2000	46.2000	46.0000	46.1000	+0.109%	41,350	+10,073.536%
2024-01-26	46.1000	46.2000	46.0000	46.0500	-0.325%	33,304	+10,084.582%
2024-01-25	46.0500	46.2500	46.0500	46.2000	+0.217%	38,544	+10,051.515%
2024-01-24	46.3000	46.3000	46.1000	46.1000	-0.108%	43,682	+10,073.536%
2024-01-23	46.2000	46.2500	46.0000	46.1500	-0.108%	68,518	+10,062.514%
2024-01-22	46.1500	46.3000	46.1500	46.2000	0.000%	35,581	+10,051.515%
2024-01-19	46.3000	46.4000	46.1000	46.2000	0.000%	65,618	+10,051.515%
2024-01-18	46.4500	46.4500	46.2000	46.2000	-0.431%	26,801	+10,051.515%
2024-01-17	46.1500	46.6000	46.0500	46.4000	0.000%	33,982	+10,007.759%
2024-01-16	46.0000	46.6500	46.0000	46.4000	+0.216%	42,277	+10,007.759%
2024-01-15	46.0500	46.4500	46.0000	46.3000	+0.325%	93,084	+10,029.590%
2024-01-12	46.1500	46.3500	46.1500	46.1500	+0.217%	31,041	+10,062.514%
2024-01-11	46.2500	46.2500	46.0500	46.0500	-0.108%	41,102	+10,084.582%
2024-01-10	46.3000	46.3000	46.0500	46.1000	-0.216%	21,477	+10,073.536%
2024-01-09	46.1500	46.3500	46.1500	46.2000	+0.435%	32,422	+10,051.515%
2024-01-08	46.0000	46.3000	46.0000	46.0000	-0.325%	48,206	+10,095.652%
2024-01-05	46.2000	46.2500	46.1000	46.1500	-0.324%	31,291	+10,062.514%
2024-01-04	46.3500	46.6000	46.2500	46.3000	-0.323%	57,334	+10,029.590%
2024-01-03	46.3000	46.7000	46.3000	46.4500	+0.216%	34,180	+9,996.878%
2024-01-02	46.8000	46.8000	46.3500	46.3500	-0.962%	10,080	+10,018.662%
2023-12-29	46.6000	46.9000	46.4000	46.8000	+0.322%	23,964	+9,921.368%
2023-12-28	46.5500	46.8000	46.3500	46.6500	+0.107%	17,629	+9,953.591%
2023-12-27	46.1500	46.6500	46.1500	46.6000	+0.431%	32,829	+9,964.378%
2023-12-22	46.4000	46.4000	46.4000	46.4000	+0.108%	13,287	+10,007.759%
2023-12-21	46.6000	46.6000	46.3500	46.3500	-0.856%	31,705	+10,018.662%
2023-12-20	46.4000	46.7500	46.1000	46.7500	+1.300%	60,777	+9,932.086%
2023-12-19	45.6500	46.1500	45.4500	46.1500	+1.206%	56,993	+10,062.514%
2023-12-18	45.6500	45.8000	45.2000	45.6000	-0.328%	55,559	+10,185.088%
2023-12-15	45.7000	46.0500	45.1000	45.7500	+0.882%	124,565	+10,151.366%
2023-12-14	45.9500	46.3000	45.1000	45.3500	+0.110%	41,827	+10,241.786%
2023-12-13	45.9000	45.9000	45.3000	45.3000	-0.220%	69,423	+10,253.201%
2023-12-12	45.4000	45.8500	45.2000	45.4000	+0.221%	40,704	+10,230.396%
2023-12-11	45.0000	45.4000	45.0000	45.3000	+0.555%	50,045	+10,253.201%
2023-12-08	45.4000	45.4000	45.0500	45.0500	-0.221%	34,981	+10,310.655%
2023-12-07	45.7000	46.0000	44.8000	45.1500	-0.987%	36,590	+10,287.597%
2023-12-06	44.7000	45.7500	44.7000	45.6000	+1.333%	62,462	+10,185.088%
2023-12-05	44.6000	46.0000	44.6000	45.0000	+1.010%	55,889	+10,322.222%
2023-12-04	45.2500	45.2500	44.5500	44.5500	-0.336%	45,353	+10,427.497%
2023-12-01	44.7000	45.0500	44.5500	44.7000	+0.337%	56,698	+10,392.170%
2023-11-30	45.0000	45.1000	44.5000	44.5500	-1.110%	82,007	+10,427.497%
2023-11-29	45.0000	45.3500	44.8000	45.0500	-0.880%	138,685	+10,310.655%
2023-11-28	45.5500	45.5500	45.4000	45.4500	-0.220%	35,289	+10,219.032%
2023-11-27	45.5000	45.5500	45.1500	45.5500	0.000%	33,615	+10,196.378%
2023-11-24	45.9000	45.9000	44.8500	45.5500	-0.328%	39,381	+10,196.378%
2023-11-23	45.8000	45.8000	45.4000	45.7000	-0.975%	36,495	+10,162.582%
2023-11-22	46.0000	46.4500	45.8000	46.1500	+0.545%	47,760	+10,062.514%
2023-11-21	45.4000	46.2500	45.4000	45.9000	+0.658%	45,254	+10,117.865%
2023-11-20	45.3000	45.6500	45.3000	45.6000	0.000%	36,200	+10,185.088%
2023-11-17	45.3000	45.6000	44.9500	45.6000	+0.441%	54,286	+10,185.088%
2023-11-16	45.2000	45.4000	45.0500	45.4000	+0.442%	34,993	+10,230.396%
2023-11-15	45.2000	45.2000	44.8000	45.2000	+0.444%	101,011	+10,276.106%
2023-11-14	45.4000	45.4000	45.0000	45.0000	-0.442%	56,916	+10,322.222%
2023-11-13	44.8000	45.5000	44.5000	45.2000	+1.119%	57,798	+10,276.106%
2023-11-10	44.6000	44.7000	44.5500	44.7000	-0.112%	29,300	+10,392.170%
2023-11-09	44.6500	44.7500	44.5000	44.7500	-0.112%	46,297	+10,380.447%
2023-11-08	44.3500	44.8500	43.7500	44.8000	0.000%	50,748	+10,368.750%
2023-11-07	44.7000	44.8500	44.4000	44.8000	+0.336%	70,546	+10,368.750%
2023-11-06	44.7500	44.7500	44.6500	44.6500	-0.223%	48,731	+10,403.919%
2023-11-03	44.7500	44.7500	44.4000	44.7500	-0.223%	50,908	+10,380.447%
2023-11-02	44.0000	44.8500	44.0000	44.8500	+2.632%	75,133	+10,357.079%
2023-11-01	43.9000	43.9000	43.2500	43.7000	-0.569%	139,679	+10,632.265%
2023-10-31	44.8500	44.8500	43.8500	43.9500	-2.873%	77,724	+10,571.217%
2023-10-30	45.1000	45.3500	45.1000	45.2500	+0.221%	42,005	+10,264.641%
2023-10-27	45.1500	45.1500	45.1000	45.1500	+0.111%	55,293	+10,287.597%
2023-10-26	45.0500	45.5000	45.0500	45.1000	-0.551%	79,437	+10,299.113%
2023-10-25	45.1000	45.4000	44.6500	45.3500	+0.554%	75,771	+10,241.786%
2023-10-24	45.0500	45.2000	45.0500	45.1000	+0.222%	134,530	+10,299.113%
2023-10-23	45.0000	45.0500	44.8500	45.0000	0.000%	76,795	+10,322.222%
2023-10-20	45.1500	45.4500	44.9500	45.0000	-0.442%	98,187	+10,322.222%
2023-10-19	45.2500	45.2500	45.2000	45.2000	-0.331%	86,387	+10,276.106%
2023-10-18	45.7000	45.7000	45.3000	45.3500	-1.627%	48,017	+10,241.786%
2023-10-17	46.1000	46.1000	46.1000	46.1000	+1.542%	55,561	+10,073.536%
2023-10-16	45.8000	45.8000	45.4000	45.4000	-0.329%	55,102	+10,230.396%
2023-10-13	45.4000	45.6500	45.1500	45.5500	-0.219%	66,714	+10,196.378%
2023-10-12	45.4000	45.7500	45.4000	45.6500	+0.330%	69,553	+10,173.823%
2023-10-11	45.1000	45.6000	45.1000	45.5000	+0.442%	41,992	+10,207.692%
2023-10-10	45.3000	45.5000	45.3000	45.3000	+0.332%	49,567	+10,253.201%
2023-10-09	45.2000	45.2500	45.1500	45.1500	+0.333%	96,786	+10,287.597%
2023-10-06	45.1500	45.2500	45.0000	45.0000	-0.222%	30,464	+10,322.222%
2023-10-05	45.1500	45.3000	45.1000	45.1000	+0.111%	84,630	+10,299.113%
2023-10-04	45.1500	45.3500	45.0500	45.0500	-0.662%	85,841	+10,310.655%
2023-10-03	45.4000	45.6000	45.3500	45.3500	-0.439%	55,881	+10,241.786%
2023-10-02	46.2500	46.2500	45.5500	45.5500	-0.654%	45,289	+10,196.378%
2023-09-29	45.8500	46.1500	45.7500	45.8500	+0.548%	50,427	+10,129.008%
2023-09-28	46.1500	46.1500	45.6000	45.6000	-0.870%	47,938	+10,185.088%
2023-09-27	46.1500	46.1500	46.0000	46.0000	-0.109%	47,670	+10,095.652%
2023-09-26	46.2000	46.2000	45.8500	46.0500	-0.108%	43,889	+10,084.582%
2023-09-25	45.9000	46.2000	45.9000	46.1000	-0.216%	55,028	+10,073.536%
2023-09-22	46.0500	46.2500	46.0500	46.2000	+0.108%	54,173	+10,051.515%
2023-09-21	45.8500	46.3000	45.8500	46.1500	+0.108%	48,405	+10,062.514%
2023-09-20	45.9500	46.2000	45.9500	46.1000	+0.436%	47,560	+10,073.536%
2023-09-19	46.1500	46.1500	45.9000	45.9000	-0.326%	95,718	+10,117.865%
2023-09-18	46.3500	46.3500	46.0000	46.0500	-0.217%	79,890	+10,084.582%
2023-09-15	46.6000	46.6000	45.9000	46.1500	-2.431%	75,515	+10,062.514%
2023-09-14	45.9500	47.3000	45.8500	47.3000	+3.275%	61,520	+9,815.433%
2023-09-13	45.8000	45.9500	45.6500	45.8000	+0.219%	33,575	+10,140.175%
2023-09-12	45.7000	45.7500	45.7000	45.7000	+0.110%	56,753	+10,162.582%
2023-09-11	45.6500	45.7000	45.5500	45.6500	-0.219%	40,500	+10,173.823%
2023-09-08	45.6000	45.7500	45.6000	45.7500	+0.439%	52,112	+10,151.366%
2023-09-07	45.6000	45.7000	45.5000	45.5500	0.000%	57,599	+10,196.378%
2023-09-06	45.5000	45.6000	45.4500	45.5500	+0.220%	63,237	+10,196.378%
2023-09-05	45.4500	45.7000	45.4500	45.4500	+0.110%	50,845	+10,219.032%
2023-09-04	45.7000	45.7000	45.4000	45.4000	-0.329%	43,555	+10,230.396%
2023-09-01	45.5000	45.6000	45.4500	45.5500	+0.220%	39,519	+10,196.378%
2023-08-31	45.4000	45.5000	45.4000	45.4500	+0.331%	63,802	+10,219.032%
2023-08-30	45.3500	45.5500	45.2500	45.3000	+0.110%	97,439	+10,253.201%
2023-08-29	45.0000	45.3500	45.0000	45.2500	+0.221%	58,872	+10,264.641%
2023-08-25	45.2000	45.2500	45.0000	45.1500	+0.557%	36,068	+10,287.597%
2023-08-23	44.9500	45.0500	44.8500	44.9000	+0.111%	27,442	+10,345.434%
2023-08-22	44.5000	44.8500	44.5000	44.8500	+0.561%	46,236	+10,357.079%
2023-08-21	44.6000	44.7500	44.6000	44.6000	-0.224%	89,112	+10,415.695%
2023-08-18	44.6500	44.8500	44.6500	44.7000	-0.667%	52,044	+10,392.170%
2023-08-17	44.9000	45.0000	44.7500	45.0000	-0.111%	71,382	+10,322.222%
2023-08-15	45.2500	45.4000	45.0500	45.0500	-0.442%	58,872	+10,310.655%
2023-08-14	45.3500	45.6000	45.2500	45.2500	0.000%	137,941	+10,264.641%
2023-08-11	45.5000	45.5000	45.0000	45.2500	-0.440%	60,662	+10,264.641%
2023-08-10	45.7000	46.0500	45.4500	45.4500	-0.438%	45,663	+10,219.032%
2023-08-09	45.8500	45.8500	45.4000	45.6500	-0.109%	40,093	+10,173.823%
2023-08-08	45.4000	47.3000	45.4000	45.7000	+0.661%	73,759	+10,162.582%
2023-08-07	45.4500	45.5500	45.4000	45.4000	-0.220%	87,360	+10,230.396%
2023-08-04	45.6000	45.6000	45.4000	45.5000	-0.110%	39,109	+10,207.692%
2023-08-03	45.4500	45.6000	45.3000	45.5500	+0.330%	26,718	+10,196.378%
2023-08-02	45.5000	45.6000	45.4000	45.4000	-0.548%	84,943	+10,230.396%
2023-08-01	46.0000	46.1000	45.6500	45.6500	-0.436%	164,635	+10,173.823%
2023-07-28	45.6500	45.8500	45.6000	45.8500	0.000%	35,330	+10,129.008%
2023-07-27	45.7500	45.9000	45.7000	45.8500	+0.219%	66,841	+10,129.008%
2023-07-26	45.7000	45.9500	45.6000	45.7500	-0.327%	34,323	+10,151.366%
2023-07-25	45.9000	45.9000	45.8500	45.9000	+0.109%	41,279	+10,117.865%
2023-07-24	45.7000	46.0000	45.5000	45.8500	-0.109%	29,345	+10,129.008%
2023-07-21	45.7000	46.0000	45.6500	45.9000	-0.109%	157,763	+10,117.865%
2023-07-20	45.6500	45.9500	45.6000	45.9500	+0.109%	57,948	+10,106.746%
2023-07-19	45.5500	45.9000	45.3000	45.9000	+1.325%	54,601	+10,117.865%
2023-07-18	44.9000	45.3000	44.9000	45.3000	+0.779%	251,739	+10,253.201%
2023-07-17	45.1000	45.1500	44.9000	44.9500	-0.443%	47,528	+10,333.815%
2023-07-14	44.9500	45.1500	44.9000	45.1500	-0.111%	45,040	+10,287.597%
2023-07-13	45.0000	45.3500	44.9000	45.2000	-0.110%	81,140	+10,276.106%
2023-07-12	44.5500	45.4500	44.5500	45.2500	+1.117%	85,457	+10,264.641%
2023-07-11	44.5500	44.9000	44.5500	44.7500	-0.112%	80,805	+10,380.447%
2023-07-10	44.8500	45.0000	44.8000	44.8000	+0.112%	53,044	+10,368.750%
2023-07-07	44.8500	44.8500	44.7500	44.7500	0.000%	82,582	+10,380.447%
2023-07-06	45.2000	45.2000	44.7500	44.7500	-1.105%	101,715	+10,380.447%
2023-07-05	45.5500	45.5500	45.2000	45.2500	-0.221%	59,031	+10,264.641%
2023-07-04	45.3000	45.5500	45.3000	45.3500	-0.220%	80,386	+10,241.786%
2023-07-03	45.2500	45.5000	45.2500	45.4500	+0.110%	64,137	+10,219.032%
2023-06-30	45.1500	45.5000	45.1500	45.4000	+0.221%	71,588	+10,230.396%
2023-06-29	45.2500	45.4000	45.2500	45.3000	-0.220%	117,352	+10,253.201%
2023-06-28	45.0500	45.4500	45.0500	45.4000	+0.665%	45,230	+10,230.396%
2023-06-27	45.2000	45.2500	45.0500	45.1000	-0.111%	91,440	+10,299.113%
2023-06-26	45.1500	45.3000	45.1500	45.1500	-0.221%	113,100	+10,287.597%
2023-06-23	45.2500	45.4000	45.2500	45.2500	-0.221%	96,718	+10,264.641%
2023-06-22	45.3000	45.5500	45.3000	45.3500	-0.110%	76,222	+10,241.786%
2023-06-21	45.3000	45.6000	45.3000	45.4000	-0.110%	68,807	+10,230.396%
2023-06-20	45.5000	45.7000	45.3500	45.4500	-0.110%	70,623	+10,219.032%
2023-06-19	45.6500	45.6500	45.5000	45.5000	-0.438%	150,850	+10,207.692%
2023-06-16	45.8500	45.8500	45.6500	45.7000	-0.109%	69,907	+10,162.582%
2023-06-15	46.1000	46.1000	45.7000	45.7500	-0.109%	40,984	+10,151.366%
2023-06-14	45.8000	45.9000	45.8000	45.8000	-0.109%	65,321	+10,140.175%
2023-06-13	46.0000	46.1500	45.8500	45.8500	-0.434%	137,542	+10,129.008%
2023-06-12	45.9500	46.1000	45.8000	46.0500	+0.436%	114,566	+10,084.582%
2023-06-09	46.0500	46.1000	45.8500	45.8500	-0.218%	61,798	+10,129.008%
2023-06-08	45.9500	45.9500	45.9500	45.9500	-0.325%	79,975	+10,106.746%
2023-06-07	46.0500	46.1000	46.0500	46.1000	0.000%	114,121	+10,073.536%
2023-06-06	46.1500	46.3000	46.0500	46.1000	-0.216%	82,527	+10,073.536%
2023-06-05	47.2000	47.2000	46.2000	46.2000	-2.326%	72,936	+10,051.515%
2023-06-02	47.2000	47.6000	46.8000	47.3000	+0.425%	34,475	+9,815.433%
2023-06-01	46.7500	47.2500	46.6500	47.1000	-0.106%	63,657	+9,857.537%
2023-05-31	47.1500	47.1500	47.0000	47.1500	+0.640%	100,595	+9,846.978%
2023-05-30	46.7000	47.0500	46.7000	46.8500	+0.536%	72,467	+9,910.672%
2023-05-26	46.7000	46.7500	46.6000	46.6000	+0.215%	64,394	+9,964.378%
2023-05-25	46.8000	46.8500	46.5000	46.5000	-0.958%	73,366	+9,986.022%
2023-05-24	46.7500	47.0000	46.6000	46.9500	+0.213%	62,667	+9,889.350%
2023-05-23	46.9500	47.2000	46.7500	46.8500	+0.107%	65,154	+9,910.672%
2023-05-22	47.0500	47.0500	46.7500	46.8000	-0.213%	54,229	+9,921.368%
2023-05-19	47.1000	47.1000	46.8500	46.9000	-0.213%	69,278	+9,900.000%
2023-05-18	47.0000	47.1500	46.9000	47.0000	-0.212%	31,712	+9,878.723%
2023-05-17	46.9000	47.2500	46.9000	47.1000	-0.106%	32,274	+9,857.537%
2023-05-16	47.0500	47.1500	47.0000	47.1500	+0.319%	19,437	+9,846.978%
2023-05-15	46.9000	47.2500	46.9000	47.0000	+0.213%	58,578	+9,878.723%
2023-05-12	46.8500	47.2500	46.8500	46.9000	-0.213%	48,002	+9,900.000%
2023-05-11	46.7000	47.5000	46.5500	47.0000	+0.213%	46,512	+9,878.723%
2023-05-10	46.9000	47.0000	46.6000	46.9000	+0.536%	40,891	+9,900.000%
2023-05-09	46.9000	46.9000	46.6500	46.6500	-0.745%	33,224	+9,953.591%
2023-05-05	46.7000	47.2500	46.5500	47.0000	+0.642%	44,544	+9,878.723%
2023-05-04	47.4500	47.4500	46.7000	46.7000	-0.426%	44,631	+9,942.827%
2023-05-03	46.7000	47.3000	46.7000	46.9000	-0.319%	34,028	+9,900.000%
2023-05-02	47.0000	47.1500	46.9000	47.0500	-0.106%	57,492	+9,868.119%
2023-04-28	47.2000	47.2000	47.0500	47.1000	0.000%	187,202	+9,857.537%
2023-04-27	47.2500	47.6500	47.0000	47.1000	-0.423%	34,023	+9,857.537%
2023-04-26	47.3500	47.6500	47.2000	47.3000	-0.421%	29,076	+9,815.433%
2023-04-25	47.0500	48.5000	47.0500	47.5000	+0.956%	44,136	+9,773.684%
2023-04-24	47.0500	47.2000	47.0500	47.0500	-0.738%	32,205	+9,868.119%
2023-04-21	47.2000	47.6500	47.0500	47.4000	+0.317%	61,020	+9,794.515%
2023-04-20	47.1500	47.3500	47.0500	47.2500	-0.316%	41,204	+9,825.926%
2023-04-19	47.7000	47.7000	47.0000	47.4000	0.000%	36,082	+9,794.515%
2023-04-18	47.1000	47.6000	47.1000	47.4000	+0.106%	39,384	+9,794.515%
2023-04-17	47.4000	47.5000	47.3000	47.3500	-0.525%	40,628	+9,804.963%
2023-04-14	47.8500	48.0500	47.5500	47.6000	-0.418%	46,938	+9,752.941%
2023-04-13	47.7000	47.8500	47.3000	47.8000	+1.057%	34,281	+9,711.715%
2023-04-12	47.8000	47.8000	47.2000	47.3000	-0.421%	31,029	+9,815.433%
2023-04-11	47.2000	47.7000	47.2000	47.5000	+0.529%	48,411	+9,773.684%
2023-04-06	47.2500	47.5000	46.9500	47.2500	-0.735%	44,253	+9,825.926%
2023-04-05	47.6000	47.6500	47.2500	47.6000	+0.422%	52,307	+9,752.941%
2023-04-04	47.3000	48.1000	47.3000	47.4000	-0.105%	62,333	+9,794.515%
2023-04-03	47.9500	47.9500	47.2000	47.4500	+0.317%	66,304	+9,784.089%
2023-03-31	47.1000	47.4000	47.1000	47.3000	+0.106%	60,592	+9,815.433%
2023-03-30	46.7000	47.5500	46.7000	47.2500	+1.070%	73,450	+9,825.926%
2023-03-29	46.7000	47.0000	46.7000	46.7500	0.000%	120,035	+9,932.086%
2023-03-28	46.7500	46.9000	46.7000	46.7500	0.000%	62,079	+9,932.086%
2023-03-27	46.8500	47.1000	46.7500	46.7500	-0.638%	125,401	+9,932.086%
2023-03-24	46.9000	47.2000	46.9000	47.0500	0.000%	79,039	+9,868.119%
2023-03-23	46.9500	47.0500	46.9000	47.0500	-0.318%	73,189	+9,868.119%
2023-03-22	47.2500	47.4000	46.9000	47.2000	+0.319%	50,982	+9,836.441%
2023-03-21	47.2500	47.5000	47.0500	47.0500	-0.106%	50,672	+9,868.119%
2023-03-20	46.9500	47.7000	46.9500	47.1000	-0.842%	45,954	+9,857.537%
2023-03-17	47.2500	47.7500	47.2000	47.5000	+0.423%	96,702	+9,773.684%
2023-03-16	47.9500	47.9500	47.3000	47.3000	-1.046%	92,140	+9,815.433%
2023-03-15	47.3500	47.8500	46.9000	47.8000	+0.420%	201,081	+9,711.715%
2023-03-14	47.7500	48.0000	47.3000	47.6000	+0.211%	46,595	+9,752.941%
2023-03-13	47.4000	47.7000	47.4000	47.5000	-0.105%	65,209	+9,773.684%
2023-03-10	47.4000	47.7000	47.2500	47.5500	-0.314%	67,727	+9,763.302%
2023-03-09	48.3000	48.3000	47.5500	47.7000	-1.037%	53,576	+9,732.285%
2023-03-08	48.0000	48.4500	47.9000	48.2000	0.000%	65,045	+9,630.290%
2023-03-07	48.5000	48.5000	48.0500	48.2000	0.000%	39,432	+9,630.290%
2023-03-06	47.9000	48.5500	47.9000	48.2000	+0.417%	93,107	+9,630.290%
2023-03-03	48.2500	48.4500	47.9500	48.0000	-0.312%	39,785	+9,670.833%
2023-03-02	48.2500	48.8500	47.8500	48.1500	-0.311%	55,376	+9,640.395%
2023-03-01	48.3000	48.9000	48.3000	48.3000	-0.310%	35,043	+9,610.145%
2023-02-28	48.4000	48.9500	48.2500	48.4500	+0.103%	35,505	+9,580.083%
2023-02-27	48.8000	48.9500	48.4000	48.4000	-0.514%	43,253	+9,590.083%
2023-02-24	48.7500	48.9000	48.3000	48.6500	+0.829%	34,182	+9,540.288%
2023-02-23	48.3000	48.4500	48.0500	48.2500	+0.312%	34,120	+9,620.207%
2023-02-22	48.4000	48.4000	48.1000	48.1000	-0.207%	49,054	+9,650.520%
2023-02-21	48.5500	48.5500	48.2000	48.2000	-1.331%	149,300	+9,630.290%
2023-02-20	49.1000	49.2500	48.8500	48.8500	-0.408%	61,668	+9,500.819%
2023-02-17	48.7000	49.0500	48.4000	49.0500	+0.204%	49,460	+9,461.672%
2023-02-16	49.3500	49.3500	48.6000	48.9500	-0.305%	40,229	+9,481.205%
2023-02-15	48.9500	49.1000	48.7500	49.1000	+1.029%	43,228	+9,451.935%
2023-02-14	49.0500	49.0500	48.6000	48.6000	-0.512%	47,644	+9,550.206%
2023-02-13	49.1500	49.4000	48.7000	48.8500	-0.509%	54,640	+9,500.819%
2023-02-10	49.2000	49.3000	48.7500	49.1000	0.000%	61,304	+9,451.935%
2023-02-09	49.7000	49.9000	49.1000	49.1000	-1.008%	39,920	+9,451.935%
2023-02-08	49.9000	50.1000	49.6000	49.6000	+0.101%	91,574	+9,355.645%
2023-02-07	49.7500	50.0000	49.5500	49.5500	-0.602%	38,061	+9,365.187%
2023-02-06	49.7000	50.1000	49.7000	49.8500	0.000%	58,271	+9,308.225%
2023-02-03	49.6000	50.1000	49.6000	49.8500	-0.499%	38,294	+9,308.225%
2023-02-02	49.4000	50.1000	49.4000	50.1000	+1.520%	48,077	+9,261.277%
2023-02-01	49.7000	49.8000	49.3500	49.3500	0.000%	30,482	+9,403.546%
2023-01-31	49.6000	49.6000	49.2000	49.3500	-0.303%	40,787	+9,403.546%
2023-01-30	49.7000	49.7000	49.3000	49.5000	-0.402%	35,298	+9,374.747%
2023-01-27	49.1000	49.8000	49.1000	49.7000	+0.914%	46,206	+9,336.620%
2023-01-26	49.4500	49.4500	48.9000	49.2500	+0.102%	40,130	+9,422.843%
2023-01-25	49.0500	49.6000	49.0000	49.2000	+0.102%	38,923	+9,432.520%
2023-01-24	49.3500	49.7000	49.0000	49.1500	-0.304%	34,737	+9,442.218%
2023-01-23	49.4500	49.5000	49.3000	49.3000	-0.202%	60,176	+9,413.185%
2023-01-20	49.8000	49.8000	49.4000	49.4000	+0.203%	43,779	+9,393.927%
2023-01-19	49.4000	49.7000	49.2000	49.3000	-0.303%	41,313	+9,413.185%
2023-01-18	49.7500	49.9000	49.4500	49.4500	-0.202%	56,983	+9,384.328%
2023-01-17	49.8500	50.1000	49.5500	49.5500	-0.502%	50,774	+9,365.187%
2023-01-16	50.0000	50.0000	49.8000	49.8000	-0.100%	43,571	+9,317.671%
2023-01-13	49.6000	50.0000	49.6000	49.8500	-0.100%	43,408	+9,308.225%
2023-01-12	49.6000	49.9000	49.5000	49.9000	+0.201%	47,519	+9,298.798%
2023-01-11	49.7000	49.9000	49.4500	49.8000	+0.810%	75,015	+9,317.671%
2023-01-10	49.2500	49.5000	49.2500	49.4000	+0.101%	34,562	+9,393.927%
2023-01-09	49.8000	49.8000	49.3500	49.3500	-0.704%	53,964	+9,403.546%
2023-01-06	49.5500	49.7500	48.8500	49.7000	+0.303%	42,663	+9,336.620%
2023-01-05	49.6000	49.8000	49.5500	49.5500	-0.101%	57,042	+9,365.187%
2023-01-04	49.5000	49.6000	49.5000	49.6000	0.000%	38,962	+9,355.645%
2023-01-03	49.4000	49.6500	49.4000	49.6000	+1.224%	44,994	+9,355.645%
2022-12-30	49.0000	49.2500	49.0000	49.0000	-0.102%	16,578	+9,471.429%
2022-12-29	49.0000	49.0500	49.0000	49.0500	0.000%	15,165	+9,461.672%
2022-12-28	49.2500	49.5500	47.7500	49.0500	-0.709%	52,980	+9,461.672%
2022-12-23	49.2000	49.4000	49.2000	49.4000	-0.101%	30,941	+9,393.927%
2022-12-22	49.3000	49.5000	49.2000	49.4500	+0.406%	47,957	+9,384.328%
2022-12-21	49.0000	49.5000	49.0000	49.2500	+0.716%	33,069	+9,422.843%
2022-12-20	49.2000	49.4500	48.9000	48.9000	-0.912%	42,758	+9,491.002%
2022-12-19	49.4500	49.4500	49.1000	49.3500	+0.509%	31,395	+9,403.546%
2022-12-16	49.5500	49.5500	49.1000	49.1000	-0.406%	116,362	+9,451.935%
2022-12-15	49.2000	49.5500	49.1000	49.3000	-0.101%	37,423	+9,413.185%
2022-12-13	49.4000	49.5000	49.3000	49.3500	+0.203%	45,377	+9,403.546%
2022-12-12	49.3500	49.4500	49.2500	49.2500	-0.203%	48,637	+9,422.843%
2022-12-09	49.4500	49.6000	49.3500	49.3500	-0.202%	25,011	+9,403.546%
2022-12-08	49.4500	49.7500	49.4500	49.4500	+0.101%	28,712	+9,384.328%
2022-12-07	49.9000	49.9000	49.4000	49.4000	-0.101%	47,199	+9,393.927%
2022-12-06	49.9000	49.9000	49.4500	49.4500	-0.802%	32,572	+9,384.328%
2022-12-05	50.0000	50.0000	49.4000	49.8500	+0.504%	92,391	+9,308.225%
2022-12-02	50.0000	50.0000	49.4500	49.6000	-1.392%	34,818	+9,355.645%
2022-12-01	50.0000	50.3000	49.5000	50.3000	+1.004%	42,093	+9,224.056%
2022-11-30	49.8500	49.8500	49.5500	49.8000	+0.101%	40,258	+9,317.671%
2022-11-29	49.6000	49.8500	49.5000	49.7500	+0.201%	30,606	+9,327.136%
2022-11-28	49.6500	49.6500	49.4000	49.6500	-0.101%	33,624	+9,346.123%
2022-11-25	49.6500	49.9500	49.5500	49.7000	-0.401%	32,547	+9,336.620%
2022-11-24	49.4000	49.9000	49.4000	49.9000	+0.402%	33,458	+9,298.798%
2022-11-23	49.9000	49.9000	49.4000	49.7000	-0.201%	32,216	+9,336.620%
2022-11-22	49.6000	50.0000	49.6000	49.8000	+0.302%	27,299	+9,317.671%
2022-11-21	49.7000	49.9500	49.5000	49.6500	+0.303%	51,697	+9,346.123%

.dark-mode .LcsQkG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcsQkG{ color: #333333; background-color: white; border: 2px solid #333333; }CGTCAPITAL GEARING TRUST PLCstock LSE

CGT
CAPITAL GEARING TRUST PLC
stock LSE