Dark

CGTLN
Capital Gearing Trust
stock LSE

Inactive

Jun 10, 2022

50.80GBP0.000%(0.00)63,215

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	50.9000	50.9000	50.7000	50.8000	0.000%	63,215	0.000%
2022-06-09	51.3000	51.4000	50.8000	50.8000	-1.359%	124,459	0.000%
2022-06-08	51.5000	51.7000	51.5000	51.5000	-0.194%	124,830	-1.359%
2022-06-07	51.6000	51.8000	51.5000	51.6000	0.000%	93,432	-1.550%
2022-06-06	51.9000	51.9000	51.5000	51.6000	0.000%	116,227	-1.550%
2022-06-01	51.6000	51.7000	51.5000	51.6000	-0.193%	76,636	-1.550%
2022-05-31	51.7000	51.9000	51.5000	51.7000	-0.193%	97,648	-1.741%
2022-05-30	51.6000	51.8000	51.6000	51.8000	+0.583%	125,050	-1.931%
2022-05-27	51.4000	51.6000	51.2000	51.5000	0.000%	61,899	-1.359%
2022-05-26	51.4000	51.5000	51.2000	51.5000	+0.390%	79,905	-1.359%
2022-05-25	51.2000	51.5000	51.2000	51.3000	+0.195%	64,069	-0.975%
2022-05-24	51.2000	51.5000	51.1000	51.2000	-0.583%	87,959	-0.781%
2022-05-23	51.2000	51.5000	51.1000	51.5000	+0.783%	68,711	-1.359%
2022-05-20	51.3000	51.4000	50.9000	51.1000	+0.196%	49,875	-0.587%
2022-05-19	51.3000	51.6000	51.0000	51.0000	-0.971%	81,848	-0.392%
2022-05-18	51.3000	51.5000	51.3000	51.5000	+0.783%	86,868	-1.359%
2022-05-17	51.7000	51.7000	51.1000	51.1000	-0.584%	64,036	-0.587%
2022-05-16	51.5000	51.5000	51.3000	51.4000	-0.194%	52,189	-1.167%
2022-05-13	51.3000	51.5000	51.2000	51.5000	+0.195%	54,712	-1.359%
2022-05-12	50.8000	51.4000	50.8000	51.4000	+0.391%	48,289	-1.167%
2022-05-11	50.9000	51.2000	50.9000	51.2000	+0.986%	102,999	-0.781%
2022-05-10	51.2000	51.2000	50.7000	50.7000	0.000%	65,126	+0.197%
2022-05-09	51.2000	51.3000	50.6000	50.7000	-0.977%	100,227	+0.197%
2022-05-06	51.1000	51.3000	50.9000	51.2000	+0.787%	177,333	-0.781%
2022-05-05	51.6000	51.7000	50.8000	50.8000	-0.781%	88,877	0.000%
2022-05-04	51.2000	51.3000	51.0000	51.2000	0.000%	89,384	-0.781%
2022-05-03	51.8000	51.8000	51.1000	51.2000	-0.583%	112,920	-0.781%
2022-04-29	51.7000	51.8000	51.4000	51.5000	-0.194%	90,494	-1.359%
2022-04-28	51.6000	51.8000	51.2000	51.6000	+0.194%	60,082	-1.550%
2022-04-27	51.2000	51.7000	51.2000	51.5000	+0.586%	57,290	-1.359%
2022-04-26	51.4000	51.4000	51.2000	51.2000	+0.392%	67,832	-0.781%
2022-04-25	51.0000	53.3000	51.0000	51.0000	-0.391%	106,928	-0.392%
2022-04-22	50.8000	51.4000	50.2000	51.2000	0.000%	55,959	-0.781%
2022-04-21	51.1000	51.2000	51.0000	51.2000	+0.589%	93,636	-0.781%
2022-04-20	51.0000	51.2000	50.9000	50.9000	+0.394%	59,025	-0.196%
2022-04-19	51.1000	51.3000	50.7000	50.7000	-0.977%	63,590	+0.197%
2022-04-14	51.3000	51.3000	51.0000	51.2000	0.000%	75,341	-0.781%
2022-04-13	51.2000	51.2000	51.0000	51.2000	+0.196%	70,759	-0.781%
2022-04-12	51.2000	51.2000	51.0000	51.1000	-0.390%	105,740	-0.587%
2022-04-11	51.5000	51.5000	51.2000	51.3000	-0.195%	84,018	-0.975%
2022-04-08	51.3000	51.4000	51.1000	51.4000	+0.391%	96,634	-1.167%
2022-04-07	51.3000	51.4000	51.1000	51.2000	0.000%	68,445	-0.781%
2022-04-06	51.3000	51.4000	50.9000	51.2000	-0.583%	134,878	-0.781%
2022-04-05	51.4000	51.7000	51.3000	51.5000	-0.194%	212,719	-1.359%
2022-04-04	51.6000	51.6000	51.2000	51.6000	+0.194%	69,732	-1.550%
2022-04-01	51.4000	51.5000	51.3000	51.5000	+0.195%	82,001	-1.359%
2022-03-31	51.6000	51.8000	51.4000	51.4000	-0.194%	99,215	-1.167%
2022-03-30	51.3000	51.6000	51.3000	51.5000	+0.586%	55,959	-1.359%
2022-03-29	51.5000	51.5000	51.2000	51.2000	-0.583%	65,758	-0.781%
2022-03-28	51.4000	51.5000	51.1000	51.5000	+0.390%	60,598	-1.359%
2022-03-25	51.5000	51.5000	51.1000	51.3000	0.000%	50,380	-0.975%
2022-03-24	51.3000	51.3000	51.0000	51.3000	+0.195%	39,789	-0.975%
2022-03-23	51.3000	51.3000	51.0000	51.2000	+0.196%	38,961	-0.781%
2022-03-22	51.2000	51.2000	51.1000	51.1000	-0.195%	57,273	-0.587%
2022-03-21	51.2000	51.4000	51.2000	51.2000	0.000%	80,239	-0.781%
2022-03-18	51.1000	51.4000	51.1000	51.2000	-0.195%	131,626	-0.781%
2022-03-17	51.3000	51.3000	51.1000	51.3000	0.000%	44,481	-0.975%
2022-03-16	51.4000	51.4000	51.0000	51.3000	+0.195%	125,262	-0.975%
2022-03-15	51.1000	51.2000	50.8000	51.2000	+0.392%	36,516	-0.781%
2022-03-14	51.3000	51.3000	51.0000	51.0000	-0.196%	61,446	-0.392%
2022-03-11	50.6000	51.2000	50.6000	51.1000	+0.393%	40,625	-0.587%
2022-03-10	50.6000	50.9000	50.6000	50.9000	+0.593%	47,834	-0.196%
2022-03-09	50.8000	50.9000	50.6000	50.6000	+0.596%	48,320	+0.395%
2022-03-08	50.1000	50.5000	50.1000	50.3000	0.000%	31,531	+0.994%
2022-03-07	50.1000	50.3000	49.9000	50.3000	0.000%	56,434	+0.994%
2022-03-04	50.3000	50.6000	50.1000	50.3000	-0.396%	58,016	+0.994%
2022-03-03	50.7000	51.0000	50.5000	50.5000	-0.591%	59,197	+0.594%
2022-03-02	50.4000	50.9000	50.4000	50.8000	+0.594%	70,299	0.000%
2022-03-01	50.0000	50.7000	50.0000	50.5000	+0.598%	35,559	+0.594%
2022-02-28	49.9500	50.4000	49.8000	50.2000	+0.200%	41,331	+1.195%
2022-02-25	49.8500	50.2000	49.7500	50.1000	+1.623%	28,888	+1.397%
2022-02-24	49.3500	49.8500	48.5000	49.3000	-0.101%	61,066	+3.043%
2022-02-23	49.7000	49.9000	49.3500	49.3500	-0.504%	38,629	+2.938%
2022-02-22	49.7500	50.0000	49.6000	49.6000	-0.402%	37,491	+2.419%
2022-02-21	50.2000	50.2000	49.8000	49.8000	-0.200%	55,566	+2.008%
2022-02-18	50.0000	50.1000	49.9000	49.9000	-0.399%	37,543	+1.804%
2022-02-17	50.1000	50.2000	50.0000	50.1000	0.000%	39,448	+1.397%
2022-02-16	50.2000	50.2000	49.9000	50.1000	0.000%	52,843	+1.397%
2022-02-15	50.1000	50.4000	50.0000	50.1000	+0.200%	52,573	+1.397%
2022-02-14	50.2000	50.3000	50.0000	50.0000	-0.596%	56,125	+1.600%
2022-02-11	50.1000	50.4000	50.1000	50.3000	+0.199%	42,287	+0.994%
2022-02-10	50.6000	50.7000	50.2000	50.2000	-0.594%	32,269	+1.195%
2022-02-09	50.5000	50.7000	50.4000	50.5000	+0.398%	48,877	+0.594%
2022-02-08	50.5000	50.6000	50.2000	50.3000	-0.198%	95,456	+0.994%
2022-02-07	50.4000	50.5000	50.4000	50.4000	0.000%	36,571	+0.794%
2022-02-04	50.7000	50.9000	50.4000	50.4000	-0.198%	44,919	+0.794%
2022-02-03	50.9000	51.0000	50.4000	50.5000	-0.786%	40,811	+0.594%
2022-02-02	50.8000	50.9000	50.7000	50.9000	+0.394%	49,730	-0.196%
2022-02-01	51.0000	51.0000	50.7000	50.7000	-0.197%	39,437	+0.197%
2022-01-31	50.8000	50.8000	50.6000	50.8000	+0.395%	51,485	0.000%
2022-01-28	50.6000	50.8000	50.4000	50.6000	-0.394%	72,767	+0.395%
2022-01-27	50.6000	50.8000	50.5000	50.8000	+0.594%	50,419	0.000%
2022-01-26	50.5000	50.7000	50.5000	50.5000	-0.198%	79,151	+0.594%
2022-01-25	50.7000	50.8000	50.4000	50.6000	+0.397%	54,076	+0.395%
2022-01-24	50.6000	50.7000	50.2000	50.4000	-0.592%	74,708	+0.794%
2022-01-21	50.4000	50.7000	50.4000	50.7000	+0.198%	57,402	+0.197%
2022-01-20	50.8000	50.8000	50.6000	50.6000	-0.197%	35,857	+0.395%
2022-01-19	50.7000	50.8000	50.7000	50.7000	+0.198%	53,844	+0.197%
2022-01-18	51.1000	51.1000	50.5000	50.6000	-0.394%	54,238	+0.395%
2022-01-17	50.9000	51.0000	50.8000	50.8000	-0.196%	52,427	0.000%
2022-01-14	50.8000	50.9000	50.8000	50.9000	+0.394%	54,997	-0.196%
2022-01-13	50.9000	51.0000	50.7000	50.7000	-0.197%	53,812	+0.197%
2022-01-12	51.1000	51.1000	50.8000	50.8000	+0.197%	48,769	0.000%
2022-01-11	50.8000	51.0000	50.7000	50.7000	0.000%	67,575	+0.197%
2022-01-10	51.0000	51.0000	50.7000	50.7000	-0.393%	69,958	+0.197%
2022-01-07	51.3000	51.3000	50.9000	50.9000	-0.586%	38,708	-0.196%
2022-01-06	51.3000	51.4000	51.2000	51.2000	-0.583%	43,685	-0.781%
2022-01-05	51.7000	51.7000	51.4000	51.5000	-0.194%	51,073	-1.359%
2022-01-04	51.8000	51.8000	51.5000	51.6000	0.000%	78,447	-1.550%
2021-12-31	51.7000	51.7000	51.4000	51.6000	0.000%	20,101	-1.550%
2021-12-30	51.7000	51.7000	51.4000	51.6000	+0.194%	32,353	-1.550%
2021-12-29	51.5000	51.7000	51.4000	51.5000	+0.390%	53,488	-1.359%
2021-12-24	51.4000	51.4000	51.2000	51.3000	-0.195%	19,071	-0.975%
2021-12-23	51.6000	51.6000	51.3000	51.4000	+0.391%	38,670	-1.167%
2021-12-22	51.2000	51.6000	51.2000	51.2000	-0.389%	39,157	-0.781%
2021-12-21	51.5000	51.5000	51.2000	51.4000	+0.195%	46,579	-1.167%
2021-12-20	51.3000	51.5000	51.2000	51.3000	-0.388%	59,643	-0.975%
2021-12-17	51.4000	51.5000	51.2000	51.5000	+0.390%	396,787	-1.359%
2021-12-16	51.4000	51.5000	51.2000	51.3000	0.000%	30,507	-0.975%
2021-12-15	51.3000	51.4000	51.1000	51.3000	+0.195%	82,597	-0.975%
2021-12-14	51.5000	51.5000	51.2000	51.2000	-0.583%	42,367	-0.781%
2021-12-13	51.6000	51.6000	51.4000	51.5000	+0.195%	27,894	-1.359%
2021-12-10	51.8000	51.8000	51.4000	51.4000	-0.772%	70,153	-1.167%
2021-12-09	51.7000	51.9000	51.6000	51.8000	+0.388%	42,354	-1.931%
2021-12-08	51.6000	51.8000	51.6000	51.6000	+0.194%	43,548	-1.550%
2021-12-07	51.4000	51.7000	51.3000	51.5000	+0.586%	43,995	-1.359%
2021-12-06	51.4000	52.2000	51.2000	51.2000	-0.195%	34,484	-0.781%
2021-12-03	51.0000	51.3000	51.0000	51.3000	+0.588%	85,381	-0.975%
2021-12-02	51.2000	51.3000	50.9000	51.0000	-0.391%	30,413	-0.392%
2021-12-01	51.0000	51.2000	50.9000	51.2000	+0.196%	38,180	-0.781%
2021-11-30	50.7000	51.1000	50.7000	51.1000	-0.195%	87,797	-0.587%
2021-11-29	50.9000	51.2000	50.9000	51.2000	0.000%	52,101	-0.781%
2021-11-26	51.3000	51.3000	50.4000	51.2000	-0.195%	59,733	-0.781%
2021-11-25	51.0000	51.4000	51.0000	51.3000	+0.588%	48,402	-0.975%
2021-11-24	51.2000	51.2000	50.7000	51.0000	0.000%	38,141	-0.392%
2021-11-23	51.4000	51.4000	51.0000	51.0000	-0.778%	55,989	-0.392%
2021-11-22	51.5000	51.5000	51.1000	51.4000	-0.194%	53,583	-1.167%
2021-11-19	51.3000	51.5000	51.2000	51.5000	+0.783%	47,178	-1.359%
2021-11-18	51.4000	51.4000	51.1000	51.1000	-0.195%	41,666	-0.587%
2021-11-17	51.3000	51.3000	51.2000	51.2000	-0.389%	38,135	-0.781%
2021-11-16	51.4000	51.6000	51.3000	51.4000	+0.195%	42,686	-1.167%
2021-11-15	51.6000	51.6000	51.3000	51.3000	-0.195%	44,055	-0.975%
2021-11-12	51.6000	51.6000	51.3000	51.4000	+0.195%	33,488	-1.167%
2021-11-11	51.3000	51.3000	51.3000	51.3000	0.000%	46,338	-0.975%
2021-11-10	51.3000	51.3000	51.2000	51.3000	+0.195%	82,495	-0.975%
2021-11-09	51.1000	51.3000	51.1000	51.2000	+0.392%	74,921	-0.781%
2021-11-08	51.3000	51.3000	51.0000	51.0000	-0.585%	56,681	-0.392%
2021-11-05	51.1000	51.3000	51.0000	51.3000	+0.195%	69,128	-0.975%
2021-11-04	50.5000	51.2000	50.5000	51.2000	+1.186%	60,576	-0.781%
2021-11-03	50.8000	50.8000	50.5000	50.6000	0.000%	44,575	+0.395%
2021-11-02	50.8000	50.8000	50.4000	50.6000	0.000%	33,928	+0.395%
2021-11-01	50.6000	50.7000	50.5000	50.6000	+0.198%	109,936	+0.395%
2021-10-29	50.7000	50.7000	50.4000	50.5000	-0.591%	23,748	+0.594%
2021-10-28	50.6000	50.8000	50.6000	50.8000	+0.197%	33,668	0.000%
2021-10-27	50.1000	50.7000	50.1000	50.7000	+0.595%	43,923	+0.197%
2021-10-26	50.4000	50.4000	50.4000	50.4000	+0.199%	55,277	+0.794%
2021-10-25	50.5000	50.5000	50.3000	50.3000	-0.198%	50,835	+0.994%
2021-10-22	50.5000	50.5000	50.4000	50.4000	+0.199%	33,711	+0.794%
2021-10-21	50.1000	50.3000	50.1000	50.3000	0.000%	81,336	+0.994%
2021-10-20	50.5000	50.5000	50.2000	50.3000	0.000%	45,029	+0.994%
2021-10-19	50.3000	50.3000	50.1000	50.3000	0.000%	36,071	+0.994%
2021-10-18	50.3000	50.3000	50.2000	50.3000	+0.199%	61,307	+0.994%
2021-10-15	50.4000	50.4000	50.2000	50.2000	0.000%	50,983	+1.195%
2021-10-14	50.2000	50.3000	50.2000	50.2000	+0.200%	51,812	+1.195%
2021-10-13	49.9500	50.2000	49.9500	50.1000	0.000%	88,260	+1.397%
2021-10-12	49.7500	50.1000	49.7500	50.1000	+0.300%	43,494	+1.397%
2021-10-11	50.0000	50.0000	49.8000	49.9500	0.000%	70,863	+1.702%
2021-10-08	50.3000	50.3000	49.9000	49.9500	-0.100%	61,783	+1.702%
2021-10-07	50.1000	50.2000	50.0000	50.0000	+0.200%	94,598	+1.600%
2021-10-06	49.9500	49.9500	49.7000	49.9000	-0.100%	68,888	+1.804%
2021-10-05	49.9000	50.3000	49.9000	49.9500	-0.100%	48,735	+1.702%
2021-10-04	50.3000	50.3000	50.0000	50.0000	-0.398%	54,564	+1.600%
2021-10-01	50.3000	50.4000	50.2000	50.2000	-0.594%	35,345	+1.195%
2021-09-30	50.6000	50.6000	50.4000	50.5000	-0.198%	54,046	+0.594%
2021-09-29	50.3000	50.6000	50.3000	50.6000	+0.397%	35,993	+0.395%
2021-09-28	50.3000	50.4000	50.3000	50.4000	0.000%	54,946	+0.794%
2021-09-27	50.5000	50.6000	50.4000	50.4000	-0.198%	48,542	+0.794%
2021-09-24	50.6000	50.6000	50.5000	50.5000	-0.394%	48,938	+0.594%
2021-09-23	50.8000	50.8000	50.5000	50.7000	0.000%	36,600	+0.197%
2021-09-22	50.7000	50.7000	50.7000	50.7000	+0.198%	34,766	+0.197%
2021-09-21	50.5000	50.7000	50.4000	50.6000	0.000%	73,524	+0.395%
2021-09-20	50.8000	50.8000	50.4000	50.6000	0.000%	116,739	+0.395%
2021-09-17	50.6000	50.7000	50.5000	50.6000	-0.197%	120,913	+0.395%
2021-09-16	50.7000	50.8000	50.5000	50.7000	+0.396%	67,854	+0.197%
2021-09-15	50.7000	50.8000	50.5000	50.5000	-0.198%	34,637	+0.594%
2021-09-14	50.9000	50.9000	50.4000	50.6000	0.000%	46,338	+0.395%
2021-09-13	50.6000	50.7000	50.4000	50.6000	+0.198%	52,397	+0.395%
2021-09-10	50.8000	50.8000	50.5000	50.5000	+0.198%	46,513	+0.594%
2021-09-09	50.5000	50.7000	50.3000	50.4000	-0.592%	35,000	+0.794%
2021-09-08	50.8000	50.8000	50.6000	50.7000	+0.198%	70,519	+0.197%
2021-09-07	50.9000	50.9000	50.6000	50.6000	0.000%	34,519	+0.395%
2021-09-06	50.8000	50.9000	50.6000	50.6000	-0.197%	49,300	+0.395%
2021-09-03	50.9000	51.0000	50.6000	50.7000	+0.198%	66,725	+0.197%
2021-09-02	50.7000	50.8000	50.6000	50.6000	-0.197%	31,415	+0.395%
2021-09-01	50.7000	50.8000	50.7000	50.7000	0.000%	66,128	+0.197%
2021-08-31	50.7000	50.7000	50.7000	50.7000	+0.595%	47,862	+0.197%
2021-08-27	50.8000	50.8000	50.4000	50.4000	-0.395%	43,004	+0.794%
2021-08-26	50.5000	50.8000	50.5000	50.6000	+0.198%	26,310	+0.395%
2021-08-25	50.6000	50.8000	50.5000	50.5000	-0.394%	46,442	+0.594%
2021-08-24	50.6000	50.8000	50.6000	50.7000	0.000%	63,421	+0.197%
2021-08-23	50.6000	50.7000	50.6000	50.7000	0.000%	52,918	+0.197%
2021-08-20	50.5000	50.7000	50.5000	50.7000	+0.795%	13,503	+0.197%
2021-08-19	50.6000	50.6000	50.3000	50.3000	-0.593%	55,043	+0.994%
2021-08-18	50.6000	50.8000	50.4000	50.6000	0.000%	60,073	+0.395%
2021-08-17	50.6000	50.6000	50.5000	50.6000	0.000%	53,362	+0.395%
2021-08-16	50.6000	50.6000	50.4000	50.6000	+0.198%	35,227	+0.395%
2021-08-13	50.5000	50.8000	50.5000	50.5000	+0.198%	29,585	+0.594%
2021-08-12	50.4000	50.4000	50.3000	50.4000	+0.599%	35,187	+0.794%
2021-08-11	50.2000	50.4000	50.1000	50.1000	-0.100%	31,675	+1.397%
2021-08-10	50.3000	50.3000	50.1000	50.1500	-0.298%	32,357	+1.296%
2021-08-09	50.2000	50.3000	50.2000	50.3000	0.000%	52,137	+0.994%
2021-08-06	50.4000	50.4000	50.2000	50.3000	0.000%	50,027	+0.994%
2021-08-05	50.3000	50.3000	50.1000	50.3000	+0.199%	43,530	+0.994%
2021-08-04	50.2000	50.2000	50.2000	50.2000	+0.200%	47,716	+1.195%
2021-08-03	50.1000	50.2000	50.1000	50.1000	-0.199%	34,858	+1.397%
2021-08-02	49.9000	50.2000	49.9000	50.2000	+0.501%	39,204	+1.195%
2021-07-30	50.0000	50.0000	49.8000	49.9500	+0.100%	20,773	+1.702%
2021-07-29	50.0000	50.0000	49.9000	49.9000	0.000%	26,040	+1.804%
2021-07-28	49.9000	49.9500	49.8000	49.9000	-0.100%	39,420	+1.804%
2021-07-27	49.9000	49.9500	49.7500	49.9500	+0.301%	42,415	+1.702%
2021-07-26	49.8000	49.9000	49.7000	49.8000	-0.250%	35,291	+2.008%
2021-07-23	49.9500	49.9500	49.8500	49.9250	+0.352%	57,907	+1.753%
2021-07-22	49.6000	49.8500	49.6000	49.7500	-0.301%	56,552	+2.111%
2021-07-21	49.9000	50.0000	49.8000	49.9000	+0.100%	40,104	+1.804%
2021-07-20	49.7000	49.8500	49.6000	49.8500	+0.555%	36,311	+1.906%
2021-07-19	49.6000	49.7000	49.4500	49.5750	-0.151%	42,964	+2.471%
2021-07-16	49.5000	49.7000	49.5000	49.6500	+0.506%	27,775	+2.316%
2021-07-15	49.6500	49.6500	49.4000	49.4000	-0.101%	48,475	+2.834%
2021-07-14	49.5000	49.6000	49.4500	49.4500	-0.101%	57,407	+2.730%
2021-07-13	49.6500	49.7000	49.4500	49.5000	+0.101%	21,267	+2.626%
2021-07-12	49.5000	49.6000	49.3000	49.4500	+0.101%	39,751	+2.730%
2021-07-09	49.5000	49.5000	49.3500	49.4000	+0.203%	42,575	+2.834%
2021-07-08	49.3000	49.4500	49.3000	49.3000	-0.505%	21,311	+3.043%
2021-07-07	49.4000	49.5500	49.4000	49.5500	+0.405%	75,280	+2.523%
2021-07-06	48.8500	49.3500	48.8500	49.3500	+0.663%	41,653	+2.938%
2021-07-05	48.8000	49.2000	48.7000	49.0250	-0.051%	33,746	+3.621%
2021-07-02	48.9500	49.1000	48.9500	49.0500	+0.409%	26,801	+3.568%
2021-07-01	48.9000	48.9000	48.6000	48.8500	0.000%	39,679	+3.992%
2021-06-30	48.7000	48.8500	48.7000	48.8500	-0.102%	57,031	+3.992%
2021-06-29	48.7500	48.9000	48.7500	48.9000	+0.205%	29,893	+3.885%
2021-06-28	48.6500	48.8000	48.6500	48.8000	+0.205%	38,081	+4.098%
2021-06-25	48.7500	48.7500	48.6500	48.7000	-0.103%	34,711	+4.312%
2021-06-24	48.6500	48.7500	48.5500	48.7500	+0.103%	30,486	+4.205%
2021-06-23	48.6000	48.8500	48.5000	48.7000	-0.205%	39,520	+4.312%
2021-06-22	48.9000	48.9000	48.5500	48.8000	+0.308%	48,138	+4.098%
2021-06-21	48.6500	48.9000	48.5000	48.6500	+0.103%	42,309	+4.419%
2021-06-18	49.0500	49.0500	48.6000	48.6000	-0.715%	68,236	+4.527%
2021-06-17	49.0000	49.0000	48.5000	48.9500	-0.102%	37,923	+3.779%
2021-06-16	49.1500	49.1500	48.8000	49.0000	+0.102%	38,765	+3.673%
2021-06-15	48.8000	48.9500	48.7000	48.9500	+0.205%	75,417	+3.779%
2021-06-14	48.7000	49.1500	48.7000	48.8500	+0.411%	33,745	+3.992%
2021-06-11	48.9000	48.9000	48.6500	48.6500	-0.205%	38,287	+4.419%
2021-06-10	48.8500	48.9500	48.5500	48.7500	-0.510%	61,941	+4.205%
2021-06-09	49.2000	49.2500	48.8500	49.0000	-0.204%	55,597	+3.673%
2021-06-08	49.0000	49.1500	49.0000	49.1000	0.000%	65,451	+3.462%
2021-06-07	49.1500	49.1500	48.8500	49.1000	-0.102%	75,054	+3.462%
2021-06-04	49.4500	49.4500	49.1000	49.1500	-0.203%	50,421	+3.357%
2021-06-03	49.2000	49.5500	49.2000	49.2500	+0.254%	37,108	+3.147%
2021-06-02	48.8000	49.2000	48.6500	49.1250	+0.460%	42,920	+3.410%
2021-06-01	48.5500	48.9000	48.5500	48.9000	+0.411%	44,544	+3.885%
2021-05-28	48.7500	48.7500	48.7000	48.7000	-0.103%	34,149	+4.312%
2021-05-27	48.5000	48.7500	48.5000	48.7500	+0.723%	57,481	+4.205%
2021-05-26	48.4500	48.6000	48.4000	48.4000	+0.207%	45,502	+4.959%
2021-05-25	48.3000	48.7500	48.2000	48.3000	0.000%	39,214	+5.176%
2021-05-24	48.0500	48.3000	48.0500	48.3000	+0.573%	50,436	+5.176%
2021-05-21	48.1500	48.1500	47.9000	48.0250	-0.052%	58,667	+5.778%
2021-05-20	48.1000	48.1000	47.7500	48.0500	-0.208%	29,970	+5.723%
2021-05-19	47.8000	48.1500	47.6500	48.1500	+1.262%	63,650	+5.504%
2021-05-18	48.1000	48.1000	47.5500	47.5500	-1.041%	45,730	+6.835%
2021-05-17	47.9000	48.0500	47.9000	48.0500	0.000%	37,723	+5.723%
2021-05-14	47.9500	48.0500	47.9000	48.0500	+0.209%	44,729	+5.723%
2021-05-13	47.8000	47.9500	47.8000	47.9500	+0.314%	56,233	+5.944%
2021-05-12	48.1500	48.1500	47.8000	47.8000	-0.417%	47,853	+6.276%
2021-05-11	48.0500	48.1000	47.9000	48.0000	-0.673%	54,845	+5.833%
2021-05-07	48.4000	48.4500	48.1500	48.3250	+0.363%	56,907	+5.122%
2021-05-06	48.3500	48.3500	48.1500	48.1500	+0.104%	51,577	+5.504%
2021-05-05	48.3000	48.3000	48.0000	48.1000	-0.207%	39,185	+5.613%
2021-05-04	48.5000	48.5000	48.1000	48.2000	-0.207%	56,582	+5.394%
2021-04-30	48.3000	48.5000	48.2000	48.3000	+0.730%	34,611	+5.176%
2021-04-29	48.1500	48.3000	47.9500	47.9500	-0.312%	65,985	+5.944%
2021-04-28	48.2000	48.2000	48.1000	48.1000	0.000%	76,561	+5.613%
2021-04-27	48.2500	48.2500	48.1000	48.1000	0.000%	46,943	+5.613%
2021-04-26	48.2000	48.3000	47.8500	48.1000	0.000%	65,303	+5.613%
2021-04-23	48.1000	48.2500	48.0500	48.1000	-0.207%	52,076	+5.613%
2021-04-22	48.0500	48.3000	48.0500	48.2000	+0.731%	139,325	+5.394%
2021-04-21	47.9500	47.9500	47.8000	47.8500	0.000%	50,652	+6.165%
2021-04-20	47.9500	47.9500	47.8000	47.8500	-0.312%	50,616	+6.165%
2021-04-19	48.4000	48.4000	48.0000	48.0000	-0.518%	85,223	+5.833%
2021-04-16	48.0000	48.6500	48.0000	48.2500	+0.312%	39,561	+5.285%
2021-04-15	48.2000	48.2000	48.0000	48.1000	+0.418%	43,701	+5.613%
2021-04-14	47.8000	48.0000	47.6500	47.9000	+0.314%	43,746	+6.054%
2021-04-13	47.6500	47.8500	47.6500	47.7500	+0.421%	43,897	+6.387%
2021-04-12	47.6500	47.7000	47.4000	47.5500	-0.210%	72,341	+6.835%
2021-04-09	47.7000	47.7000	47.3000	47.6500	0.000%	34,754	+6.611%
2021-04-08	47.2000	47.7000	47.2000	47.6500	+0.953%	33,714	+6.611%
2021-04-07	47.3000	47.7500	47.0000	47.2000	+0.319%	35,225	+7.627%
2021-04-06	46.9000	47.3000	46.9000	47.0500	-0.212%	59,743	+7.970%
2021-04-01	47.2500	47.2500	47.1000	47.1500	+0.533%	48,178	+7.741%
2021-03-31	46.9000	46.9000	46.9000	46.9000	-0.425%	23,129	+8.316%
2021-03-30	46.9000	47.1000	46.9000	47.1000	0.000%	24,363	+7.856%
2021-03-29	47.0000	47.1000	47.0000	47.1000	0.000%	41,152	+7.856%
2021-03-26	46.8000	47.1000	46.8000	47.1000	-0.212%	36,720	+7.856%
2021-03-25	47.2000	47.2000	47.2000	47.2000	+0.426%	28,506	+7.627%
2021-03-24	47.2000	47.2000	47.0000	47.0000	0.000%	32,869	+8.085%
2021-03-23	46.9000	47.0000	46.8000	47.0000	+0.427%	39,915	+8.085%
2021-03-22	46.6000	46.9000	46.6000	46.8000	+0.429%	29,731	+8.547%
2021-03-19	47.0000	47.0000	46.6000	46.6000	-0.427%	24,072	+9.013%
2021-03-18	46.7000	47.0000	46.7000	46.8000	-0.213%	25,383	+8.547%
2021-03-17	47.2000	47.2000	46.7000	46.9000	+0.428%	22,158	+8.316%
2021-03-15	47.0000	47.0000	46.6000	46.7000	+0.215%	41,134	+8.779%
2021-03-12	47.0000	47.0000	46.6000	46.6000	-0.640%	34,867	+9.013%
2021-03-11	46.5000	47.0000	46.5000	46.9000	+0.536%	37,941	+8.316%
2021-03-10	46.7000	46.8000	46.7000	46.6500	+0.431%	34,153	+8.896%
2021-03-09	46.7000	46.7000	46.4000	46.4500	+0.541%	35,488	+9.365%
2021-03-08	46.2000	46.5000	46.0000	46.2000	+1.316%	34,196	+9.957%
2021-03-05	46.4000	46.4000	45.6000	45.6000	-1.935%	35,544	+11.404%
2021-03-04	46.8000	46.9000	46.4000	46.5000	+0.216%	35,534	+9.247%
2021-03-03	46.8000	46.8000	46.4000	46.4000	0.000%	37,058	+9.483%
2021-03-02	46.7000	46.7000	46.4000	46.4000	0.000%	52,684	+9.483%
2021-03-01	46.6000	46.6000	46.0000	46.4000	+0.216%	40,221	+9.483%
2021-02-26	46.9000	47.0000	46.3000	46.3000	-0.216%	21,776	+9.719%
2021-02-25	46.7000	46.7000	46.3000	46.4000	0.000%	42,023	+9.483%
2021-02-24	46.6000	46.6000	46.2000	46.4000	+0.216%	28,739	+9.483%
2021-02-23	46.9000	46.9000	46.3000	46.3000	-0.644%	33,037	+9.719%
2021-02-22	46.7000	46.8000	46.3000	46.6000	0.000%	28,303	+9.013%
2021-02-19	46.8000	46.9000	46.6000	46.6000	-0.851%	24,304	+9.013%
2021-02-18	47.0000	47.0000	46.8000	47.0000	-0.212%	39,469	+8.085%
2021-02-17	47.1000	47.1000	46.8000	47.1000	0.000%	44,870	+7.856%
2021-02-16	47.1000	47.1000	47.1000	47.1000	-0.212%	55,275	+7.856%
2021-02-15	47.0000	47.2000	47.0000	47.2000	+0.212%	44,060	+7.627%
2021-02-12	47.1000	47.2000	46.9000	47.1000	+0.106%	32,626	+7.856%
2021-02-11	47.1000	47.1000	47.0000	47.0500	+0.106%	28,684	+7.970%
2021-02-10	47.2000	47.2000	47.0000	47.0000	-0.424%	40,599	+8.085%
2021-02-09	47.1000	47.2000	47.1000	47.2000	0.000%	38,717	+7.627%
2021-02-08	47.1000	47.4000	47.0000	47.2000	+0.212%	36,426	+7.627%
2021-02-05	47.1000	47.3000	46.9000	47.1000	+0.213%	44,404	+7.856%
2021-02-04	47.2000	47.2000	47.0000	47.0000	-0.424%	39,212	+8.085%
2021-02-03	47.2000	47.2000	47.1000	47.2000	+0.319%	39,100	+7.627%
2021-02-02	47.1000	47.1000	47.0000	47.0500	-0.318%	50,522	+7.970%
2021-02-01	46.9000	47.2000	46.8000	47.2000	+0.426%	28,349	+7.627%
2021-01-29	47.3000	47.3000	46.9000	47.0000	+0.213%	26,101	+8.085%
2021-01-28	47.1000	47.1000	46.9000	46.9000	-0.106%	29,007	+8.316%
2021-01-27	47.1000	47.1000	47.0000	46.9500	-0.530%	29,248	+8.200%
2021-01-26	47.2000	49.6000	47.0000	47.2000	+0.212%	41,885	+7.627%
2021-01-25	47.4000	47.7000	47.1000	47.1000	0.000%	61,177	+7.856%
2021-01-22	47.1000	47.1000	47.0000	47.1000	0.000%	19,006	+7.856%
2021-01-21	47.3000	47.4000	47.1000	47.1000	-0.423%	37,913	+7.856%
2021-01-20	47.1000	47.3000	47.1000	47.3000	+0.212%	32,203	+7.400%
2021-01-19	47.1000	47.1000	47.0000	47.2000	0.000%	24,011	+7.627%
2021-01-18	47.2000	47.2000	47.2000	47.2000	+0.640%	28,594	+7.627%
2021-01-15	47.2000	47.2000	46.9000	46.9000	-0.213%	32,249	+8.316%
2021-01-14	46.9000	47.0000	46.8000	47.0000	+0.213%	30,501	+8.085%
2021-01-13	46.9000	47.1000	46.7000	46.9000	+0.214%	25,147	+8.316%
2021-01-12	47.0000	47.1000	46.8000	46.8000	-0.531%	31,046	+8.547%
2021-01-11	47.2000	47.2000	47.1000	47.0500	-0.212%	42,695	+7.970%
2021-01-08	47.1000	47.1000	47.0000	47.1500	+0.106%	29,252	+7.741%
2021-01-07	47.1000	47.1000	47.1000	47.1000	-0.212%	27,768	+7.856%
2021-01-06	47.0000	47.2000	46.9000	47.2000	+0.319%	29,414	+7.627%
2021-01-05	46.9000	46.9000	46.9000	47.0500	+0.320%	19,068	+7.970%
2021-01-04	47.1000	47.1000	46.9000	46.9000	-0.213%	28,410	+8.316%
2020-12-31	47.1000	47.1000	47.1000	47.0000	-0.424%	7,902	+8.085%
2020-12-30	47.2000	47.2000	47.2000	47.2000	+0.426%	38,306	+7.627%
2020-12-29	46.5000	47.1000	46.4000	47.0000	+1.293%	36,033	+8.085%
2020-12-24	46.5000	46.5000	46.4000	46.4000	0.000%	11,092	+9.483%
2020-12-23	46.8000	46.8000	46.4000	46.4000	0.000%	28,639	+9.483%
2020-12-22	46.5000	46.6000	46.4000	46.4000	-0.429%	19,305	+9.483%
2020-12-21	46.9000	46.9000	46.5000	46.6000	+0.215%	19,583	+9.013%
2020-12-18	46.9000	46.9000	46.4000	46.5000	-0.428%	33,795	+9.247%
2020-12-17	46.6000	46.7000	46.3000	46.7000	+0.215%	27,792	+8.779%
2020-12-16	46.6000	46.7000	46.2000	46.6000	+0.431%	32,177	+9.013%

.dark-mode .Kq2skN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kq2skN{ color: #333333; background-color: white; border: 2px solid #333333; }CGTLNCapital Gearing Truststock LSE

CGTLN
Capital Gearing Trust
stock LSE