Hg Capital Trust Plc (HGT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23 | 4.46601941748 | 515 | 538 | 510 | 1217712 | 521.38046281 | DE |
| 4 | -1 | -0.185528756957 | 539 | 544 | 510 | 967124 | 523.11625553 | DE |
| 12 | 31 | 6.11439842209 | 507 | 549 | 496 | 869612 | 519.09224083 | DE |
| 26 | 56 | 11.6182572614 | 482 | 550 | 468.5 | 792159 | 514.6418808 | DE |
| 52 | 101.5 | 23.2531500573 | 436.5 | 550 | 408 | 785397 | 488.15952377 | DE |
| 156 | 118.5 | 28.2479141836 | 419.5 | 550 | 310 | 729840 | 419.49397803 | DE |
| 260 | 285 | 112.648221344 | 253 | 550 | 148.4 | 734411 | 377.74484242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 538 | 5 | 0.94 | 525 | 538 | 525 | 148113 |
| 1734975000 | 533 | 8 | 1.52 | 526 | 533 | 522 | 415102 |
| 1734715800 | 525 | 3 | 0.57 | 518 | 532 | 513 | 2713926 |
| 1734629400 | 522 | 10 | 1.95 | 511 | 522 | 510 | 1384558 |
| 1734543000 | 512 | 2 | 0.39 | 511 | 515 | 510 | 1209855 |
| 1734456600 | 510 | -4 | -0.78 | 515 | 516 | 510 | 365120 |
| 1734370200 | 514 | -3 | -0.58 | 517 | 518 | 511 | 1172910 |
| 1734111000 | 517 | 3 | 0.58 | 517 | 519 | 515 | 428063 |
| 1734024600 | 514 | 2 | 0.39 | 515 | 516 | 511 | 1667401 |
| 1733938200 | 512 | -7 | -1.35 | 516 | 519 | 512 | 1322531 |
| 1733851800 | 519 | -3 | -0.57 | 522 | 522 | 517 | 588273 |
| 1733765400 | 522 | -3 | -0.57 | 529 | 530 | 521 | 849855 |
| 1733506200 | 525 | -4 | -0.76 | 530 | 530 | 525 | 1709910 |
| 1733419800 | 529 | -1 | -0.19 | 538 | 538 | 525 | 977837 |
| 1733333400 | 530 | -1 | -0.19 | 533 | 533 | 528 | 627420 |
| 1733247000 | 531 | 3 | 0.57 | 532 | 535 | 530 | 685141 |
| 1733160600 | 528 | -5 | -0.94 | 533 | 536 | 528 | 412765 |
| 1732901400 | 533 | -2 | -0.37 | 532 | 544 | 532 | 324156 |
| 1732815000 | 535 | 2 | 0.38 | 536 | 539 | 534 | 391999 |
| 1732728600 | 533 | -6 | -1.11 | 538 | 539 | 532 | 784770 |
| 1732642200 | 539 | -8 | -1.46 | 539 | 543 | 532 | 1310894 |
| 1732555800 | 547 | 10 | 1.86 | 539 | 549 | 538 | 698235 |
| 1732296600 | 537 | 0 | 0.00 | 534 | 539 | 532 | 442105 |
| 1732210200 | 537 | 7 | 1.32 | 538 | 538 | 534 | 548017 |
| 1732123800 | 530 | -5 | -0.93 | 540 | 540 | 530 | 353239 |
| 1732037400 | 535 | -3 | -0.56 | 530 | 539 | 530 | 1787820 |
| 1731951000 | 538 | 0 | 0.00 | 540 | 540 | 532 | 750724 |
| 1731691800 | 538 | 6 | 1.13 | 530 | 540 | 525 | 927273 |
| 1731605400 | 532 | 0 | 0.00 | 535 | 539 | 532 | 369364 |
| 1731519000 | 532 | -2 | -0.37 | 537 | 537 | 527 | 520070 |
| 1731432600 | 534 | -7 | -1.29 | 541 | 541 | 531 | 1323646 |
| 1731346200 | 541 | 12 | 2.27 | 532 | 544 | 532 | 788739 |
| 1731087000 | 529 | 6 | 1.15 | 522 | 529 | 522 | 321739 |
| 1731000600 | 523 | 7 | 1.36 | 515 | 525 | 515 | 642510 |
| 1730914200 | 516 | 1 | 0.19 | 515 | 526 | 515 | 561913 |
| 1730827800 | 515 | 0 | 0.00 | 515 | 520 | 512 | 461466 |
| 1730741400 | 515 | 4 | 0.78 | 513 | 516 | 512 | 573816 |
| 1730482200 | 511 | 1 | 0.20 | 511 | 513 | 510 | 359717 |
| 1730395800 | 510 | -10 | -1.92 | 526 | 526 | 509 | 2326215 |
| 1730309400 | 520 | 8 | 1.56 | 514 | 529 | 513 | 1147184 |
| 1730223000 | 512 | 0 | 0.00 | 512 | 518 | 511 | 1424107 |
| 1730136600 | 512 | -6 | -1.16 | 514 | 515 | 510 | 1251102 |
| 1729873800 | 518 | 6 | 1.17 | 511 | 518 | 509 | 1040846 |
| 1729787400 | 512 | 4 | 0.79 | 505 | 512 | 505 | 1082161 |
| 1729701000 | 508 | -7 | -1.36 | 515 | 515 | 507 | 961198 |
| 1729614600 | 515 | 0 | 0.00 | 517 | 517 | 508 | 760627 |
| 1729528200 | 515 | 9 | 1.78 | 508 | 516 | 507 | 981394 |
| 1729269000 | 506 | -4 | -0.78 | 510 | 512 | 506 | 817263 |
| 1729182600 | 510 | 8 | 1.59 | 504 | 511 | 504 | 667297 |
| 1729096200 | 502 | -5 | -0.99 | 509 | 514 | 502 | 926325 |
| 1729009800 | 507 | 1 | 0.20 | 506 | 510 | 506 | 1512852 |
| 1728923400 | 506 | -3 | -0.59 | 506 | 509 | 503 | 687041 |
| 1728664200 | 509 | 4 | 0.79 | 505 | 511 | 505 | 377809 |
| 1728577800 | 505 | 2 | 0.40 | 514 | 514 | 502 | 678423 |
| 1728491400 | 503 | 3 | 0.60 | 502 | 510 | 502 | 510150 |
| 1728405000 | 500 | -1 | -0.20 | 510 | 510 | 499 | 1022565 |
| 1728318600 | 501 | -3 | -0.60 | 504 | 505 | 501 | 809625 |
| 1728059400 | 504 | 2 | 0.40 | 501 | 504 | 499 | 289232 |
| 1727973000 | 502 | 1 | 0.20 | 501 | 502 | 499 | 279873 |
| 1727886600 | 501 | 1 | 0.20 | 501 | 505 | 496 | 1674214 |
| 1727800200 | 500 | -15 | -2.91 | 507 | 510 | 500 | 603840 |
| 1727713800 | 515 | 5 | 0.98 | 512 | 515 | 503 | 590697 |
| 1727454600 | 510 | 5 | 0.99 | 510 | 510 | 499 | 547499 |
| 1727368200 | 505 | 0 | 0.00 | 503 | 515 | 503 | 469141 |
| 1727281800 | 505 | 5.5 | 1.10 | 500 | 505 | 496 | 683083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
