Capital Gearing Trust Plc (CGT)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40 | -0.833333333333 | 4800 | 4800 | 4725 | 51198 | 4771.48763624 | DE |
| 4 | -50 | -1.0395010395 | 4810 | 4855 | 4715 | 42866 | 4758.06921278 | DE |
| 12 | 75 | 1.60085378869 | 4685 | 4890 | 4650 | 47347 | 4742.07055802 | DE |
| 26 | 70 | 1.49253731343 | 4690 | 4890 | 4630 | 57473 | 4728.14843386 | DE |
| 52 | 170 | 3.7037037037 | 4590 | 4890 | 4325 | 64002 | 4649.18580708 | DE |
| 156 | -320 | -6.29921259843 | 5080 | 5330 | 4325 | 64304 | 4824.64507718 | DE |
| 260 | 420 | 9.67741935484 | 4340 | 5330 | 3800 | 51557 | 4769.5928761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 4770 | 0 | 0.00 | 4740 | 4770 | 4740 | 83570 |
| 1726763400 | 4770 | 0 | 0.00 | 4785 | 4795 | 4770 | 40907 |
| 1726677000 | 4770 | -5 | -0.10 | 4770 | 4780 | 4760 | 55349 |
| 1726590600 | 4775 | 0 | 0.00 | 4735 | 4800 | 4735 | 47780 |
| 1726504200 | 4775 | 10 | 0.21 | 4800 | 4800 | 4765 | 28384 |
| 1726245000 | 4765 | -5 | -0.10 | 4765 | 4780 | 4765 | 40303 |
| 1726158600 | 4770 | 15 | 0.32 | 4770 | 4780 | 4765 | 36895 |
| 1726072200 | 4755 | -5 | -0.11 | 4750 | 4760 | 4750 | 40703 |
| 1725985800 | 4760 | 5 | 0.11 | 4800 | 4800 | 4745 | 29418 |
| 1725899400 | 4755 | 15 | 0.32 | 4715 | 4770 | 4715 | 33493 |
| 1725640200 | 4740 | -5 | -0.11 | 4740 | 4750 | 4740 | 44144 |
| 1725553800 | 4745 | 0 | 0.00 | 4735 | 4745 | 4720 | 24462 |
| 1725467400 | 4745 | 15 | 0.32 | 4720 | 4780 | 4720 | 45454 |
| 1725381000 | 4730 | -20 | -0.42 | 4755 | 4765 | 4730 | 52828 |
| 1725294600 | 4750 | -5 | -0.11 | 4750 | 4755 | 4740 | 46541 |
| 1725035400 | 4755 | 5 | 0.11 | 4760 | 4760 | 4750 | 43984 |
| 1724949000 | 4750 | 0 | 0.00 | 4750 | 4765 | 4750 | 31744 |
| 1724862600 | 4750 | -15 | -0.31 | 4765 | 4800 | 4745 | 42395 |
| 1724776200 | 4765 | -45 | -0.94 | 4810 | 4855 | 4760 | 46091 |
| 1724430600 | 4810 | -35 | -0.72 | 4840 | 4875 | 4810 | 47605 |
| 1724344200 | 4845 | -20 | -0.41 | 4830 | 4890 | 4830 | 33578 |
| 1724257800 | 4865 | 60 | 1.25 | 4810 | 4865 | 4790 | 34401 |
| 1724171400 | 4805 | 5 | 0.10 | 4770 | 4855 | 4770 | 51747 |
| 1724085000 | 4800 | 20 | 0.42 | 4770 | 4800 | 4770 | 40540 |
| 1723825800 | 4780 | -30 | -0.62 | 4790 | 4790 | 4775 | 25876 |
| 1723739400 | 4810 | 40 | 0.84 | 4765 | 4810 | 4760 | 36850 |
| 1723653000 | 4770 | 20 | 0.42 | 4755 | 4770 | 4750 | 37910 |
| 1723566600 | 4750 | 10 | 0.21 | 4740 | 4755 | 4740 | 34048 |
| 1723480200 | 4740 | -15 | -0.32 | 4745 | 4750 | 4740 | 19334 |
| 1723221000 | 4755 | 20 | 0.42 | 4740 | 4755 | 4735 | 36421 |
| 1723134600 | 4735 | -5 | -0.11 | 4705 | 4740 | 4705 | 31688 |
| 1723048200 | 4740 | 5 | 0.11 | 4730 | 4750 | 4730 | 43819 |
| 1722961800 | 4735 | 15 | 0.32 | 4730 | 4745 | 4730 | 47789 |
| 1722875400 | 4720 | -40 | -0.84 | 4660 | 4730 | 4650 | 57826 |
| 1722616200 | 4760 | -55 | -1.14 | 4770 | 4770 | 4760 | 85698 |
| 1722529800 | 4815 | 25 | 0.52 | 4750 | 4815 | 4750 | 45281 |
| 1722443400 | 4790 | 30 | 0.63 | 4730 | 4790 | 4730 | 48068 |
| 1722357000 | 4760 | 10 | 0.21 | 4720 | 4760 | 4700 | 42049 |
| 1722270600 | 4750 | 35 | 0.74 | 4690 | 4750 | 4690 | 45048 |
| 1722011400 | 4715 | 35 | 0.75 | 4670 | 4735 | 4670 | 45757 |
| 1721925000 | 4680 | -15 | -0.32 | 4670 | 4690 | 4655 | 188676 |
| 1721838600 | 4695 | -5 | -0.11 | 4690 | 4700 | 4690 | 47708 |
| 1721752200 | 4700 | 0 | 0.00 | 4675 | 4705 | 4675 | 57737 |
| 1721665800 | 4700 | 0 | 0.00 | 4705 | 4715 | 4700 | 66687 |
| 1721406600 | 4700 | -30 | -0.63 | 4720 | 4720 | 4685 | 44289 |
| 1721320200 | 4730 | 20 | 0.42 | 4720 | 4730 | 4710 | 36277 |
| 1721233800 | 4710 | 0 | 0.00 | 4685 | 4710 | 4685 | 38841 |
| 1721147400 | 4710 | -25 | -0.53 | 4700 | 4710 | 4695 | 38170 |
| 1721061000 | 4735 | -10 | -0.21 | 4685 | 4735 | 4685 | 35380 |
| 1720801800 | 4745 | 25 | 0.53 | 4715 | 4745 | 4705 | 33302 |
| 1720715400 | 4720 | 20 | 0.43 | 4680 | 4720 | 4680 | 59578 |
| 1720629000 | 4700 | 0 | 0.00 | 4695 | 4700 | 4685 | 82851 |
| 1720542600 | 4700 | -30 | -0.63 | 4700 | 4710 | 4685 | 69353 |
| 1720456200 | 4730 | 5 | 0.11 | 4700 | 4730 | 4695 | 55305 |
| 1720197000 | 4725 | 10 | 0.21 | 4695 | 4725 | 4695 | 55490 |
| 1720110600 | 4715 | -15 | -0.32 | 4695 | 4715 | 4655 | 62855 |
| 1720024200 | 4730 | 55 | 1.18 | 4685 | 4730 | 4675 | 48154 |
| 1719937800 | 4675 | -10 | -0.21 | 4660 | 4685 | 4660 | 32732 |
| 1719851400 | 4685 | -20 | -0.43 | 4685 | 4695 | 4685 | 34311 |
| 1719592200 | 4705 | 30 | 0.64 | 4665 | 4705 | 4665 | 61844 |
| 1719505800 | 4675 | -25 | -0.53 | 4680 | 4690 | 4665 | 47544 |
| 1719419400 | 4700 | 5 | 0.11 | 4680 | 4700 | 4680 | 280735 |
| 1719333000 | 4695 | 5 | 0.11 | 4680 | 4700 | 4680 | 40461 |
| 1719246600 | 4690 | -10 | -0.21 | 4675 | 4705 | 4675 | 36817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
