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
  -3.00p -0.08% 3,965.00p 3,956.00p 3,971.00p 3,971.00p 3,955.00p 3,962.00p 4,971 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 1.4 0.7 18.3 217.1 207.44

Capital Gearing (CGT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 20173968+9.50+0.24%396839688,641
21 Nov 20173958.5-11.00-0.28%3955396110,521
20 Nov 20173969.5-5.00-0.13%39533969.54,727
17 Nov 20173974.4997+2.00+0.05%3974.49973974.499710,483
16 Nov 20173972.50.000.00%3957.99973972.57,554
15 Nov 20173972.5-11.50-0.29%39603972.510,465
14 Nov 20173984+9.00+0.23%39843994.999711,152
13 Nov 20173975+10.00+0.25%3961399011,751
10 Nov 20173965+4.00+0.10%396539656,707
09 Nov 20173961-9.00-0.23%396039928,623
08 Nov 20173970.00020.000.00%3960400014,805
07 Nov 20173970.0002-12.00-0.30%3965398015,529
06 Nov 20173982.0002-8.00-0.20%3971399316,282
03 Nov 20173990+6.00+0.15%3965399022,752
02 Nov 20173984+24.00+0.61%3940398423,361
01 Nov 20173960-19.00-0.48%394039604,189
31 Oct 20173979-1.00-0.03%393539795,255
30 Oct 201739800.000.00%394039804,482
27 Oct 20173980+40.00+1.02%393839806,671
26 Oct 20173940-9.50-0.24%393539402,802
25 Oct 20173949.4997-12.50-0.32%394039504,100
24 Oct 20173961.9997-0.50-0.01%3941.00023970.00026,052
23 Oct 20173962.5+1.50+0.04%3962.53970.00028,045
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 Week3,9703,974.53,9533,968.22125k11k8k-5-0.13%
1 Month3,9354,0003,9353,975.25723k23k10k300.76%
3 Months3,9744,0003,7533,953.56802k23k6k-9-0.23%
6 Months3,887.54,0003,7533,938.2923123k5k77.51.99%
1 Year3,7004,0003,6803,899.1913123k4k2657.16%
3 Years3,2404,0003,1753,682.5492032k3k72522.38%
5 Years3,383.54,0003,0303,606.5903032k2k581.517.19%
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:42 V: D:20171123 18:49:34