Share Name Share Symbol Market Type Share ISIN Share Description
Capital Gearing LSE:CGT London Ordinary Share GB0001738615 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +12.50p +0.32% 3,905.00p 3,860.00p 3,910.00p 3,905.00p 3,870.00p 3,875.00p 6,268 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 1.4 0.7 18.3 213.9 188.32

Capital Gearing (CGT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 20173892.5+92.50+2.43%38603892.53,463
19 Sep 20173800-80.00-2.06%380038805,003
18 Sep 20173880+127.00+3.38%387839185,914
15 Sep 20173753-167.00-4.26%3753391911,973
14 Sep 20173920.0002-30.00-0.76%39053970.00025,550
13 Sep 20173950-26.00-0.65%393539684,823
12 Sep 20173976+11.00+0.28%393039764,751
11 Sep 20173965-10.00-0.25%395139652,553
08 Sep 20173975+2.00+0.05%39503998.99975,515
07 Sep 20173973+10.00+0.25%397339732,610
06 Sep 20173963-23.00-0.58%3899.999739907,528
05 Sep 20173986+11.00+0.28%395639905,538
04 Sep 20173975-24.00-0.60%3970.00023998.99973,911
01 Sep 20173998.9997+25.00+0.63%39533998.99974,006
31 Aug 20173974.0002-13.00-0.33%3974.00023974.00023,720
30 Aug 20173986.9997+29.50+0.75%39523986.99973,165
29 Aug 20173957.5002-32.50-0.81%395039807,428
25 Aug 20173990+18.50+0.47%3957.999739903,119
24 Aug 20173971.5+2.00+0.05%396539892,639
23 Aug 20173969.5+7.00+0.18%39523986.99973,224
22 Aug 20173962.5+9.50+0.24%3962.53970.00022,138
21 Aug 20173953+12.00+0.30%395339534,049
Download more Capital Gearing Historical Data

Capital Gearing (CGT) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3,9313,9703,7533,828.10763k12k6k-26-0.66%
1 Month3,9893,9993,7533,923.24173k12k5k-84-2.11%
3 Months3,9253,9993,7533,916.73531k12k5k-20-0.51%
6 Months3,8563,9993,7533,898.3462112k4k491.27%
1 Year3,6253,9993,6253,853.0082112k4k2807.72%
3 Years3,3053,9993,1253,621.3579032k2k60018.15%
5 Years3,4083,9993,0303,553.3494032k2k49714.58%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170921 23:05:19