CT Global Managed Portfolio Trust Grwth Shs (CMPG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT Global Managed Portfolio Trust Grwth Shs

Date Open High Low Close* Volume
30/04/2025 245.00p 245.46p 245.00p 245.00p 7303
29/04/2025 245.00p 245.94p 242.12p 245.00p 20472
28/04/2025 245.00p 246.79p 242.12p 245.00p 8029
25/04/2025 245.00p 246.53p 242.12p 245.00p 14169
24/04/2025 245.00p 254.00p 244.44p 245.00p 8095
23/04/2025 245.00p 245.00p 242.12p 245.00p 32486
22/04/2025 245.00p 245.00p 242.12p 245.00p 68353
17/04/2025 245.00p 248.00p 245.00p 245.00p 12924
16/04/2025 244.00p 245.02p 242.95p 244.00p 56634
15/04/2025 244.00p 245.02p 244.00p 244.00p 25642
14/04/2025 244.00p 245.16p 242.00p 244.00p 41840
11/04/2025 244.00p 246.00p 242.00p 244.00p 9981
10/04/2025 244.00p 246.00p 242.00p 244.00p 58226
09/04/2025 248.00p 248.00p 244.00p 244.00p 11378
08/04/2025 249.00p 251.58p 249.00p 251.00p 68033
07/04/2025 249.00p 252.00p 246.99p 251.00p 69924
04/04/2025 252.00p 254.00p 248.00p 252.00p 38912
03/04/2025 255.00p 255.00p 251.00p 253.00p 46416
02/04/2025 258.00p 258.00p 254.00p 256.00p 53774
01/04/2025 258.00p 259.40p 258.00p 259.00p 18462
31/03/2025 258.00p 259.64p 258.00p 259.00p 21607
28/03/2025 259.00p 260.86p 258.00p 260.00p 54773
27/03/2025 259.00p 261.23p 258.20p 260.00p 14791
26/03/2025 259.00p 261.79p 258.00p 260.00p 54194
25/03/2025 260.00p 260.00p 258.00p 260.00p 35547
24/03/2025 261.00p 261.00p 256.30p 260.00p 134019
21/03/2025 261.00p 263.23p 258.70p 261.00p 21595
20/03/2025 261.00p 261.00p 258.00p 261.00p 14822
19/03/2025 262.00p 262.72p 258.00p 261.00p 30645
18/03/2025 262.00p 262.72p 260.47p 262.00p 15104
17/03/2025 262.00p 262.78p 260.50p 262.00p 37062
14/03/2025 262.00p 263.12p 260.00p 262.00p 7865
13/03/2025 262.00p 262.00p 260.00p 262.00p 36834
12/03/2025 263.00p 263.00p 260.24p 262.00p 24921
11/03/2025 263.00p 266.00p 261.52p 263.00p 43607
10/03/2025 263.00p 265.41p 260.70p 263.00p 56325
07/03/2025 263.00p 263.62p 260.70p 263.00p 20942
06/03/2025 263.00p 263.00p 260.15p 263.00p 15833
05/03/2025 264.00p 264.80p 260.70p 263.00p 11481
04/03/2025 264.00p 265.02p 262.47p 264.00p 25000
03/03/2025 264.00p 264.00p 262.47p 264.00p 33512
28/02/2025 264.00p 265.48p 262.00p 264.00p 14656
27/02/2025 265.00p 267.05p 262.66p 265.00p 18812
26/02/2025 265.00p 267.23p 265.00p 265.00p 11884
25/02/2025 266.00p 266.27p 265.00p 265.00p 16975
24/02/2025 266.00p 266.00p 260.00p 266.00p 46569
21/02/2025 266.00p 266.80p 264.14p 266.00p 48105
20/02/2025 266.00p 268.00p 264.00p 266.00p 38796
19/02/2025 266.00p 266.80p 264.44p 266.00p 16955
18/02/2025 265.00p 266.80p 264.44p 266.00p 24737
17/02/2025 265.00p 265.00p 262.66p 265.00p 27274
14/02/2025 265.00p 266.59p 262.00p 265.00p 23854
13/02/2025 265.00p 266.28p 265.00p 265.00p 57507
12/02/2025 265.00p 267.31p 265.00p 265.00p 42789
11/02/2025 265.00p 266.20p 262.51p 265.00p 250487
10/02/2025 266.00p 266.85p 262.00p 265.00p 115758
07/02/2025 266.00p 266.00p 264.42p 266.00p 12317
06/02/2025 266.00p 267.29p 264.44p 266.00p 19949
05/02/2025 267.00p 268.66p 264.00p 266.00p 52533
04/02/2025 267.00p 268.49p 264.66p 267.00p 21219
03/02/2025 267.00p 268.38p 263.27p 267.00p 45698
31/01/2025 267.00p 269.52p 264.66p 267.00p 21972
30/01/2025 267.00p 267.00p 264.66p 267.00p 19716
29/01/2025 267.00p 267.00p 265.24p 267.00p 22096
28/01/2025 267.00p 268.38p 264.24p 267.00p 49559
27/01/2025 267.00p 268.45p 264.66p 267.00p 21902
24/01/2025 268.00p 268.50p 264.54p 267.00p 73224
23/01/2025 268.00p 268.00p 266.93p 268.00p 10823
22/01/2025 268.00p 269.24p 267.21p 268.00p 20225
21/01/2025 268.00p 269.24p 266.69p 268.00p 55401
20/01/2025 268.00p 268.00p 266.06p 268.00p 40039
17/01/2025 268.00p 269.71p 267.00p 268.00p 9304
16/01/2025 268.00p 269.53p 267.00p 268.00p 49271
15/01/2025 268.00p 269.56p 267.60p 268.00p 5211
14/01/2025 268.00p 269.56p 266.27p 268.00p 117253
13/01/2025 268.00p 269.56p 267.22p 268.00p 20207
10/01/2025 268.00p 269.92p 267.55p 268.00p 17784
09/01/2025 265.00p 270.00p 265.00p 268.00p 63656
08/01/2025 265.00p 269.00p 264.00p 265.00p 22914
07/01/2025 265.00p 268.41p 263.92p 265.00p 97200
06/01/2025 265.00p 265.98p 263.92p 265.00p 37393
03/01/2025 265.00p 274.00p 262.00p 265.00p 77685
02/01/2025 265.00p 265.87p 263.80p 265.00p 21129
31/12/2024 265.00p 267.34p 263.67p 265.00p 46160
30/12/2024 266.00p 267.94p 263.09p 265.00p 27893
27/12/2024 265.00p 266.87p 264.62p 265.00p 18621
24/12/2024 263.00p 266.00p 263.00p 265.00p 84844
23/12/2024 265.00p 265.69p 264.58p 265.00p 45034
20/12/2024 265.00p 265.00p 264.14p 265.00p 51041
19/12/2024 263.00p 265.96p 262.50p 264.00p 16746
18/12/2024 258.00p 263.00p 258.00p 263.00p 28148
17/12/2024 261.00p 261.28p 260.58p 261.00p 45874
16/12/2024 260.00p 261.59p 259.16p 261.00p 41576
13/12/2024 259.00p 261.51p 259.00p 259.00p 39672
12/12/2024 258.00p 259.96p 256.00p 259.00p 16289
11/12/2024 258.00p 260.00p 258.00p 258.00p 70087
10/12/2024 257.00p 259.96p 256.00p 258.00p 41740
09/12/2024 257.00p 259.72p 255.56p 257.00p 98270
06/12/2024 257.00p 257.00p 255.25p 257.00p 52244
05/12/2024 257.00p 259.94p 255.42p 257.00p 88456
04/12/2024 257.00p 259.94p 255.00p 257.00p 73514
03/12/2024 255.00p 257.00p 254.02p 257.00p 34523
02/12/2024 255.00p 255.98p 255.00p 255.00p 21636
29/11/2024 255.00p 255.98p 254.02p 255.00p 23035
28/11/2024 255.00p 256.00p 254.02p 255.00p 6143
27/11/2024 254.00p 255.55p 254.00p 255.00p 13158
26/11/2024 253.00p 256.00p 252.48p 254.00p 96306
25/11/2024 253.00p 255.40p 250.48p 253.00p 21547
22/11/2024 253.00p 256.00p 250.48p 253.00p 15033
21/11/2024 255.00p 258.00p 250.48p 253.00p 29612
20/11/2024 255.00p 255.00p 252.48p 255.00p 22735
19/11/2024 255.00p 257.74p 252.48p 255.00p 8963
18/11/2024 255.00p 256.14p 255.00p 255.00p 3528
15/11/2024 255.00p 256.00p 252.07p 255.00p 8734
14/11/2024 251.00p 253.00p 248.48p 253.00p 16615
13/11/2024 251.00p 252.00p 248.73p 251.00p 58805
12/11/2024 251.00p 251.00p 248.48p 251.00p 16557
11/11/2024 251.00p 251.60p 248.32p 251.00p 33835
08/11/2024 251.00p 253.44p 248.48p 250.00p 59424
07/11/2024 251.00p 251.00p 248.48p 251.00p 14252
06/11/2024 251.00p 253.40p 251.00p 251.00p 7842
05/11/2024 251.00p 251.00p 248.42p 251.00p 49042
04/11/2024 252.00p 252.00p 248.07p 251.00p 41570
01/11/2024 252.00p 252.00p 250.28p 252.00p 8901
31/10/2024 252.00p 252.00p 250.19p 252.00p 116153
30/10/2024 252.00p 252.00p 250.14p 251.00p 14259
29/10/2024 252.00p 252.00p 250.14p 251.00p 30546
28/10/2024 252.00p 252.00p 250.14p 251.00p 21504
25/10/2024 253.00p 253.00p 250.14p 251.00p 7363
24/10/2024 253.00p 256.00p 250.14p 251.00p 21727
23/10/2024 253.00p 253.00p 250.00p 251.00p 26265
22/10/2024 253.00p 253.00p 250.00p 251.00p 64422
21/10/2024 253.00p 253.00p 250.28p 252.00p 27036
18/10/2024 253.00p 254.00p 250.41p 252.00p 18810
17/10/2024 253.00p 253.00p 250.28p 252.00p 16332
16/10/2024 253.00p 253.00p 250.28p 252.00p 18083
15/10/2024 253.00p 253.00p 250.28p 252.00p 22316
14/10/2024 253.00p 253.00p 250.28p 252.00p 215089
11/10/2024 253.00p 253.00p 250.02p 252.00p 28272
10/10/2024 253.00p 254.00p 250.28p 252.00p 3472
09/10/2024 254.00p 254.00p 250.01p 252.00p 49426
08/10/2024 253.00p 253.99p 250.28p 252.00p 59037
07/10/2024 253.00p 253.00p 250.00p 252.00p 59945
04/10/2024 253.00p 253.00p 250.81p 253.00p 3321
03/10/2024 253.00p 253.00p 250.05p 253.00p 7003
02/10/2024 253.00p 256.00p 253.00p 253.00p 3547
01/10/2024 255.00p 255.00p 252.38p 253.00p 46190
30/09/2024 255.00p 255.00p 252.42p 255.00p 18098
27/09/2024 255.00p 255.00p 252.00p 255.00p 62492
26/09/2024 255.00p 255.00p 252.42p 255.00p 21991
25/09/2024 255.00p 256.00p 255.00p 255.00p 5142
24/09/2024 255.00p 255.00p 252.42p 255.00p 14366
23/09/2024 255.00p 255.00p 252.42p 255.00p 29673
20/09/2024 255.00p 255.00p 252.51p 255.00p 8541
19/09/2024 255.00p 257.26p 252.42p 255.00p 24355
18/09/2024 255.00p 255.00p 252.42p 255.00p 25508
17/09/2024 255.00p 255.00p 252.42p 255.00p 37089
16/09/2024 255.00p 255.05p 255.00p 255.00p 11957
13/09/2024 255.00p 257.28p 255.00p 255.00p 9024
12/09/2024 255.00p 257.28p 255.00p 255.00p 12037
11/09/2024 255.00p 257.28p 252.42p 255.00p 4786
10/09/2024 255.00p 257.11p 252.42p 255.00p 16313
09/09/2024 255.00p 257.44p 252.38p 255.00p 63059
06/09/2024 255.00p 255.00p 252.17p 255.00p 8120
05/09/2024 255.00p 255.00p 252.20p 255.00p 17982
04/09/2024 255.00p 257.28p 253.61p 255.00p 4535
03/09/2024 255.00p 255.00p 252.19p 255.00p 6936
02/09/2024 255.00p 257.28p 252.52p 255.00p 40946
30/08/2024 255.00p 255.00p 252.72p 255.00p 3983
29/08/2024 255.00p 256.29p 252.72p 255.00p 21916
28/08/2024 257.00p 257.00p 254.56p 257.00p 18650
27/08/2024 257.00p 260.00p 255.14p 257.00p 40956
23/08/2024 257.00p 260.00p 254.03p 257.00p 19903
22/08/2024 257.00p 259.84p 254.72p 257.00p 30803
21/08/2024 254.00p 255.00p 254.00p 255.00p 7748
20/08/2024 256.00p 256.00p 252.48p 254.00p 18046
19/08/2024 254.00p 256.00p 252.48p 254.00p 65282
16/08/2024 254.00p 255.96p 252.74p 254.00p 9517
15/08/2024 254.00p 254.00p 252.04p 254.00p 23582
14/08/2024 254.00p 254.00p 252.04p 254.00p 4318
13/08/2024 254.00p 254.00p 253.61p 254.00p 9301
12/08/2024 257.00p 257.00p 252.12p 254.00p 39241
09/08/2024 256.00p 259.68p 254.12p 257.00p 5090
08/08/2024 257.00p 259.74p 257.00p 257.00p 50026
07/08/2024 258.00p 259.71p 256.00p 257.00p 9067
06/08/2024 258.00p 258.20p 256.08p 258.00p 4700
05/08/2024 258.00p 258.97p 256.08p 258.00p 5932
02/08/2024 261.00p 261.00p 258.12p 259.00p 8251
01/08/2024 258.00p 262.00p 258.00p 262.00p 15441
31/07/2024 258.00p 258.20p 256.30p 258.00p 20858
30/07/2024 258.00p 258.91p 256.08p 258.00p 16228
29/07/2024 258.00p 259.74p 256.08p 258.00p 11425
26/07/2024 258.00p 258.67p 256.08p 258.00p 4192
25/07/2024 258.00p 258.00p 257.62p 258.00p 3832
24/07/2024 258.00p 258.00p 256.11p 258.00p 9545
23/07/2024 258.00p 258.20p 256.04p 258.00p 18770
22/07/2024 259.00p 259.00p 256.17p 258.00p 10699
19/07/2024 256.00p 259.49p 252.00p 259.00p 49597
18/07/2024 259.00p 259.10p 258.00p 259.00p 1355
17/07/2024 259.00p 259.94p 259.00p 259.00p 4766

*Close Price adjusted for both dividends and splits