Capital Gearing Trust Plc (CGT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -0.209205020921 | 4780 | 4795 | 4745 | 63361 | 4779.45188335 | DE |
| 4 | 25 | 0.526870389884 | 4745 | 4795 | 4710 | 44490 | 4768.79518248 | DE |
| 12 | 0 | 0 | 4770 | 4835 | 4710 | 44712 | 4765.40325109 | DE |
| 26 | 85 | 1.81430096051 | 4685 | 4890 | 4650 | 49439 | 4758.30567531 | DE |
| 52 | 165 | 3.58306188925 | 4605 | 4890 | 4520 | 62504 | 4710.35430981 | DE |
| 156 | -320 | -6.28683693517 | 5090 | 5330 | 4325 | 63618 | 4795.63394829 | DE |
| 260 | 340 | 7.67494356659 | 4430 | 5330 | 3800 | 53319 | 4779.25158768 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 4770 | -10 | -0.21 | 4785 | 4785 | 4770 | 45305 |
| 1736530200 | 4780 | 10 | 0.21 | 4775 | 4780 | 4770 | 58281 |
| 1736443800 | 4770 | 0 | 0.00 | 4765 | 4780 | 4745 | 67873 |
| 1736357400 | 4770 | -5 | -0.10 | 4765 | 4775 | 4765 | 40236 |
| 1736271000 | 4775 | -15 | -0.31 | 4785 | 4785 | 4765 | 39779 |
| 1736184600 | 4790 | 5 | 0.10 | 4780 | 4795 | 4780 | 110634 |
| 1735925400 | 4785 | 10 | 0.21 | 4765 | 4785 | 4765 | 21564 |
| 1735839000 | 4775 | 0 | 0.00 | 4765 | 4775 | 4765 | 20780 |
| 1735666200 | 4775 | 25 | 0.53 | 4750 | 4780 | 4750 | 6163 |
| 1735579800 | 4750 | -5 | -0.11 | 4785 | 4785 | 4750 | 29369 |
| 1735320600 | 4755 | 5 | 0.11 | 4760 | 4775 | 4755 | 26271 |
| 1735061400 | 4750 | 0 | 0.00 | 4765 | 4765 | 4750 | 8349 |
| 1734975000 | 4750 | -10 | -0.21 | 4730 | 4760 | 4730 | 58714 |
| 1734715800 | 4760 | 15 | 0.32 | 4710 | 4760 | 4710 | 84955 |
| 1734629400 | 4745 | -10 | -0.21 | 4745 | 4760 | 4740 | 61075 |
| 1734543000 | 4755 | -10 | -0.21 | 4755 | 4760 | 4750 | 39669 |
| 1734456600 | 4765 | -25 | -0.52 | 4785 | 4790 | 4765 | 28873 |
| 1734370200 | 4790 | 5 | 0.10 | 4745 | 4790 | 4745 | 53737 |
| 1734111000 | 4785 | 0 | 0.00 | 4805 | 4805 | 4785 | 23432 |
| 1734024600 | 4785 | -15 | -0.31 | 4795 | 4795 | 4785 | 26327 |
| 1733938200 | 4800 | 10 | 0.21 | 4780 | 4800 | 4780 | 51631 |
| 1733851800 | 4790 | -5 | -0.10 | 4790 | 4795 | 4785 | 45960 |
| 1733765400 | 4795 | 5 | 0.10 | 4735 | 4805 | 4735 | 60793 |
| 1733506200 | 4790 | -20 | -0.42 | 4820 | 4820 | 4790 | 36198 |
| 1733419800 | 4810 | 10 | 0.21 | 4820 | 4820 | 4795 | 39266 |
| 1733333400 | 4800 | -15 | -0.31 | 4755 | 4810 | 4755 | 45670 |
| 1733247000 | 4815 | 25 | 0.52 | 4790 | 4815 | 4790 | 33227 |
| 1733160600 | 4790 | 5 | 0.10 | 4785 | 4795 | 4785 | 35635 |
| 1732901400 | 4785 | -10 | -0.21 | 4740 | 4790 | 4740 | 25597 |
| 1732815000 | 4795 | 10 | 0.21 | 4785 | 4795 | 4785 | 23451 |
| 1732728600 | 4785 | -10 | -0.21 | 4775 | 4795 | 4775 | 47200 |
| 1732642200 | 4795 | -10 | -0.21 | 4780 | 4800 | 4780 | 43404 |
| 1732555800 | 4805 | 35 | 0.73 | 4730 | 4805 | 4730 | 69688 |
| 1732296600 | 4770 | 10 | 0.21 | 4770 | 4785 | 4770 | 40523 |
| 1732210200 | 4760 | 15 | 0.32 | 4745 | 4760 | 4745 | 28632 |
| 1732123800 | 4745 | 0 | 0.00 | 4750 | 4755 | 4740 | 73102 |
| 1732037400 | 4745 | -10 | -0.21 | 4745 | 4750 | 4740 | 46108 |
| 1731951000 | 4755 | 15 | 0.32 | 4750 | 4755 | 4750 | 55914 |
| 1731691800 | 4740 | -5 | -0.11 | 4740 | 4740 | 4740 | 38825 |
| 1731605400 | 4745 | 0 | 0.00 | 4720 | 4755 | 4720 | 32661 |
| 1731519000 | 4745 | -10 | -0.21 | 4755 | 4760 | 4745 | 38521 |
| 1731432600 | 4755 | 15 | 0.32 | 4730 | 4755 | 4730 | 68418 |
| 1731346200 | 4740 | 5 | 0.11 | 4740 | 4740 | 4735 | 39700 |
| 1731087000 | 4735 | 10 | 0.21 | 4715 | 4735 | 4715 | 53100 |
| 1731000600 | 4725 | -10 | -0.21 | 4750 | 4750 | 4725 | 24514 |
| 1730914200 | 4735 | 0 | 0.00 | 4835 | 4835 | 4735 | 44635 |
| 1730827800 | 4735 | -5 | -0.11 | 4740 | 4745 | 4735 | 43524 |
| 1730741400 | 4740 | -10 | -0.21 | 4710 | 4755 | 4710 | 33324 |
| 1730482200 | 4750 | 10 | 0.21 | 4770 | 4770 | 4730 | 38618 |
| 1730395800 | 4740 | 10 | 0.21 | 4725 | 4740 | 4710 | 53812 |
| 1730309400 | 4730 | -10 | -0.21 | 4740 | 4760 | 4730 | 55974 |
| 1730223000 | 4740 | -15 | -0.32 | 4740 | 4760 | 4740 | 80098 |
| 1730136600 | 4755 | -15 | -0.31 | 4760 | 4790 | 4755 | 39769 |
| 1729873800 | 4770 | 15 | 0.32 | 4770 | 4775 | 4770 | 28916 |
| 1729787400 | 4755 | 5 | 0.11 | 4740 | 4770 | 4740 | 39082 |
| 1729701000 | 4750 | 0 | 0.00 | 4740 | 4760 | 4740 | 42646 |
| 1729614600 | 4750 | -20 | -0.42 | 4740 | 4770 | 4740 | 61758 |
| 1729528200 | 4770 | 5 | 0.10 | 4770 | 4785 | 4770 | 82586 |
| 1729269000 | 4765 | 0 | 0.00 | 4745 | 4780 | 4745 | 48332 |
| 1729182600 | 4765 | 15 | 0.32 | 4750 | 4770 | 4750 | 83277 |
| 1729096200 | 4750 | -10 | -0.21 | 4800 | 4800 | 4745 | 111817 |
| 1729009800 | 4760 | -10 | -0.21 | 4775 | 4775 | 4760 | 67346 |
| 1728923400 | 4770 | 5 | 0.10 | 4760 | 4770 | 4760 | 60639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
