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
  -24.00p -0.61% 3,941.00p 3,941.00p 3,970.00p 3,970.00p 3,941.00p 3,950.00p 4,609 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 1.4 0.7 18.3 215.8 187.95

Capital Gearing (CGT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20173941.0002-24.00-0.61%3941.00023970.00024,609
17 Aug 20173965+2.50+0.06%395039793,351
16 Aug 20173962.5-17.50-0.44%394039801,972
15 Aug 20173980+25.50+0.64%397939803,476
14 Aug 20173954.5-3.00-0.08%3941.00023954.51,417
11 Aug 20173957.5002+2.50+0.06%3957.50023957.50022,354
10 Aug 20173955-20.00-0.50%395539793,424
09 Aug 20173975+12.00+0.30%393039752,398
08 Aug 20173963+24.00+0.61%392839636,775
07 Aug 20173939+19.00+0.48%3920.000239398,939
04 Aug 20173920.0002+70.00+1.82%38953920.00024,574
03 Aug 20173850.0002-57.50-1.47%3850.00023899.99974,948
02 Aug 20173907.5+6.00+0.15%38953920.00023,421
01 Aug 20173901.5-11.50-0.29%389039134,160
31 Jul 20173913+11.00+0.28%3899.999739133,808
28 Jul 20173902+12.00+0.31%39013920.00028,688
27 Jul 20173890-15.00-0.38%389039159,755
26 Jul 20173905-5.00-0.13%38903920.00029,717
25 Jul 20173910-15.00-0.38%3887.99973924.99978,439
24 Jul 20173924.9997+12.50+0.32%38973924.99979,784
21 Jul 20173912.4997+6.50+0.17%3912.49973924.99975,671
20 Jul 20173906+1.00+0.03%3895.99973920.00023,294
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 Week3,957.53,9803,9403,966.16761k5k3k-16.5-0.42%
1 Month3,9253,9803,8503,921.19261k10k5k160.41%
3 Months3,8943,9803,8503,909.2892110k4k471.21%
6 Months3,8493,9803,8003,885.0322111k4k922.39%
1 Year3,6473,9803,5723,831.0535111k3k2948.06%
3 Years3,2003,9803,1253,594.6789032k2k74123.16%
5 Years3,2003,9803,0303,532.7430032k2k74123.16%
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:40 V: D:20170820 19:25:52