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
  +10.50p +0.27% 3,850.00p 3,840.00p 3,860.00p 3,858.00p 3,848.00p 3,848.00p 4,588.00 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 1.2 0.5 16.9 227.7 166.36

Capital Gearing (CGT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20173850.0002+10.50+0.27%384838584,588
23 Feb 20173839.5-3.00-0.08%383538484,284
22 Feb 20173842.4998-5.50-0.14%383538486,618
21 Feb 20173848+8.50+0.22%384338494,876
20 Feb 20173839.5-6.50-0.17%382038494,671
17 Feb 20173846.0002+7.50+0.20%3846.000238494,749
16 Feb 20173838.5-1.50-0.04%3838.538492,366
15 Feb 20173840+7.50+0.20%3829.999838495,937
14 Feb 20173832.5-0.50-0.01%382038442,095
13 Feb 20173833-3.00-0.08%382338459,708
10 Feb 20173836+24.00+0.63%382038376,899
09 Feb 20173812-12.00-0.31%381238208,266
08 Feb 20173824+18.50+0.49%382438242,992
07 Feb 20173805.5-9.50-0.25%3805.53829.99983,060
06 Feb 20173815-9.00-0.24%381538155,336
03 Feb 20173824+19.50+0.51%380838243,400
02 Feb 20173804.5002-5.00-0.13%379538241,790
01 Feb 20173809.4998-2.50-0.07%3809.49983809.49986,203
31 Jan 20173812+1.00+0.03%381238122,840
30 Jan 20173811+1.00+0.03%381138112,131
27 Jan 20173810-10.00-0.26%379638106,715
26 Jan 20173820+1.00+0.03%3788.000238201,796
25 Jan 20173819+8.00+0.21%381938193,137
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 Week3,849.003,849.000.000.00004k7k5k1.000.03%
1 Month3,796.003,849.000.000.00002k10k5k54.001.42%
3 Months3,690.003,849.000.000.000043310k3k160.004.34%
6 Months3,625.003,849.000.000.000014110k3k225.006.21%
1 Year3,385.003,849.000.000.000014132k2k465.0013.74%
3 Years3,392.503,849.000.000.0000032k2k457.5013.49%
5 Years3,125.003,849.000.000.0000032k2k725.0023.20%
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:31 V: D:20170225 13:43:26