Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
CT Global Managed Portfolio Trust Inc Shs (CMPI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 114.00p | 114.00p | 110.05p | 112.50p | 52018 |
| 23/12/2024 | 113.50p | 115.01p | 109.23p | 113.50p | 143732 |
| 20/12/2024 | 113.50p | 115.25p | 111.36p | 113.50p | 116209 |
| 19/12/2024 | 113.50p | 115.57p | 111.60p | 113.50p | 44956 |
| 18/12/2024 | 114.00p | 115.94p | 111.60p | 113.50p | 27655 |
| 17/12/2024 | 113.50p | 115.45p | 111.50p | 113.50p | 98116 |
| 16/12/2024 | 113.50p | 115.87p | 111.05p | 113.50p | 150707 |
| 13/12/2024 | 113.50p | 115.60p | 111.05p | 113.50p | 150402 |
| 12/12/2024 | 114.00p | 115.83p | 113.50p | 113.50p | 73403 |
| 11/12/2024 | 115.50p | 117.76p | 115.50p | 115.50p | 38627 |
| 10/12/2024 | 115.50p | 117.16p | 115.50p | 115.50p | 71045 |
| 09/12/2024 | 115.50p | 117.76p | 115.50p | 115.50p | 120871 |
| 06/12/2024 | 115.50p | 117.89p | 113.60p | 115.50p | 131897 |
| 05/12/2024 | 115.50p | 117.20p | 115.50p | 115.50p | 142783 |
| 04/12/2024 | 115.50p | 117.92p | 115.50p | 115.50p | 66133 |
| 03/12/2024 | 114.50p | 116.10p | 112.87p | 114.50p | 109202 |
| 02/12/2024 | 114.50p | 116.50p | 114.50p | 114.50p | 105360 |
| 29/11/2024 | 114.50p | 115.35p | 112.45p | 114.50p | 26799 |
| 28/11/2024 | 114.50p | 115.30p | 112.00p | 114.50p | 27834 |
| 27/11/2024 | 114.50p | 116.40p | 114.50p | 114.50p | 34824 |
| 26/11/2024 | 114.50p | 114.50p | 112.71p | 114.50p | 46900 |
| 25/11/2024 | 114.50p | 115.35p | 112.87p | 114.50p | 23599 |
| 22/11/2024 | 114.50p | 116.89p | 113.67p | 114.50p | 20382 |
| 21/11/2024 | 114.50p | 115.35p | 114.50p | 114.50p | 9906 |
| 20/11/2024 | 114.50p | 116.50p | 112.22p | 114.50p | 43953 |
| 19/11/2024 | 114.50p | 115.40p | 112.00p | 114.50p | 37613 |
| 18/11/2024 | 115.50p | 115.50p | 112.85p | 114.50p | 49263 |
| 15/11/2024 | 115.50p | 116.75p | 113.01p | 115.50p | 10288 |
| 14/11/2024 | 115.50p | 116.50p | 113.00p | 115.50p | 40591 |
| 13/11/2024 | 115.50p | 117.51p | 115.50p | 115.50p | 22666 |
| 12/11/2024 | 115.50p | 116.09p | 113.82p | 115.50p | 15355 |
| 11/11/2024 | 114.50p | 116.10p | 112.82p | 114.50p | 36141 |
| 08/11/2024 | 114.50p | 117.00p | 112.82p | 114.50p | 110610 |
| 07/11/2024 | 114.50p | 115.10p | 112.00p | 114.50p | 13228 |
| 06/11/2024 | 114.50p | 116.92p | 112.80p | 114.50p | 14179 |
| 05/11/2024 | 114.50p | 115.10p | 112.00p | 114.50p | 18081 |
| 04/11/2024 | 114.50p | 115.12p | 112.77p | 114.50p | 89686 |
| 01/11/2024 | 114.50p | 115.10p | 112.80p | 114.50p | 30174 |
| 31/10/2024 | 114.50p | 115.13p | 112.50p | 114.50p | 18476 |
| 30/10/2024 | 114.50p | 115.87p | 112.80p | 114.50p | 14247 |
| 29/10/2024 | 115.50p | 115.50p | 112.34p | 114.50p | 73889 |
| 28/10/2024 | 115.50p | 115.99p | 113.80p | 115.50p | 58949 |
| 25/10/2024 | 115.50p | 118.00p | 115.50p | 115.50p | 6405 |
| 24/10/2024 | 115.50p | 118.00p | 113.80p | 115.50p | 17442 |
| 23/10/2024 | 115.50p | 117.93p | 115.50p | 115.50p | 86394 |
| 22/10/2024 | 115.50p | 116.13p | 113.15p | 115.50p | 81763 |
| 21/10/2024 | 115.50p | 116.13p | 113.36p | 115.50p | 42373 |
| 18/10/2024 | 115.50p | 117.41p | 115.50p | 115.50p | 24106 |
| 17/10/2024 | 115.00p | 116.78p | 115.00p | 115.50p | 18682 |
| 16/10/2024 | 115.00p | 115.64p | 113.64p | 115.00p | 70976 |
| 15/10/2024 | 115.00p | 115.64p | 113.30p | 115.00p | 36814 |
| 14/10/2024 | 114.50p | 116.96p | 112.40p | 115.00p | 435177 |
| 11/10/2024 | 114.50p | 117.00p | 112.40p | 114.50p | 19385 |
| 10/10/2024 | 114.50p | 115.40p | 112.00p | 114.50p | 28682 |
| 09/10/2024 | 115.00p | 115.50p | 112.00p | 114.50p | 19765 |
| 08/10/2024 | 115.50p | 116.00p | 113.45p | 114.50p | 84441 |
| 07/10/2024 | 115.50p | 116.55p | 113.40p | 115.50p | 73825 |
| 04/10/2024 | 115.50p | 117.88p | 113.00p | 115.50p | 22578 |
| 03/10/2024 | 115.50p | 117.87p | 115.50p | 116.00p | 14762 |
| 02/10/2024 | 116.00p | 116.70p | 114.00p | 116.00p | 32741 |
| 01/10/2024 | 116.00p | 116.75p | 114.24p | 116.00p | 52787 |
| 30/09/2024 | 116.00p | 116.98p | 114.06p | 116.00p | 54839 |
| 27/09/2024 | 116.00p | 116.98p | 114.32p | 116.00p | 52919 |
| 26/09/2024 | 116.00p | 116.98p | 114.09p | 116.00p | 25614 |
| 25/09/2024 | 116.00p | 117.50p | 116.00p | 116.00p | 17028 |
| 24/09/2024 | 116.00p | 116.00p | 114.00p | 116.00p | 12188 |
| 23/09/2024 | 116.00p | 116.98p | 114.59p | 116.00p | 17510 |
| 20/09/2024 | 116.00p | 117.00p | 114.32p | 116.00p | 38990 |
| 19/09/2024 | 116.00p | 116.99p | 114.20p | 116.00p | 16099 |
| 18/09/2024 | 116.00p | 118.00p | 114.32p | 116.00p | 32108 |
| 17/09/2024 | 116.00p | 116.99p | 114.32p | 116.00p | 21371 |
| 16/09/2024 | 116.00p | 116.99p | 114.32p | 116.00p | 45744 |
| 13/09/2024 | 116.00p | 116.99p | 114.00p | 116.00p | 5443 |
| 12/09/2024 | 116.00p | 117.00p | 116.00p | 116.00p | 90757 |
| 11/09/2024 | 117.50p | 118.79p | 115.25p | 117.50p | 8730 |
| 10/09/2024 | 117.50p | 119.47p | 115.25p | 117.50p | 72299 |
| 09/09/2024 | 117.50p | 118.92p | 115.20p | 117.50p | 65161 |
| 06/09/2024 | 117.50p | 118.80p | 115.20p | 117.50p | 12161 |
| 05/09/2024 | 117.50p | 119.10p | 115.52p | 117.50p | 26474 |
| 04/09/2024 | 117.50p | 119.51p | 115.20p | 117.50p | 19528 |
| 03/09/2024 | 117.50p | 117.50p | 115.32p | 117.50p | 7629 |
| 02/09/2024 | 117.50p | 117.50p | 115.20p | 117.50p | 55379 |
| 30/08/2024 | 117.50p | 117.50p | 115.00p | 117.50p | 107250 |
| 29/08/2024 | 117.50p | 119.50p | 115.00p | 117.50p | 67427 |
| 28/08/2024 | 117.50p | 119.60p | 115.05p | 117.50p | 45587 |
| 27/08/2024 | 117.50p | 117.50p | 115.15p | 117.50p | 27252 |
| 23/08/2024 | 117.50p | 119.96p | 115.00p | 117.50p | 81322 |
| 22/08/2024 | 117.50p | 119.86p | 115.05p | 117.50p | 29490 |
| 21/08/2024 | 117.50p | 119.65p | 117.50p | 117.50p | 9501 |
| 20/08/2024 | 118.00p | 119.65p | 117.17p | 117.50p | 31801 |
| 19/08/2024 | 119.00p | 119.65p | 117.00p | 117.50p | 57444 |
| 16/08/2024 | 119.00p | 120.68p | 118.50p | 119.00p | 24092 |
| 15/08/2024 | 119.00p | 119.00p | 117.02p | 119.00p | 16122 |
| 14/08/2024 | 117.50p | 119.00p | 117.50p | 119.00p | 7600 |
| 13/08/2024 | 117.50p | 118.80p | 117.50p | 117.50p | 16133 |
| 12/08/2024 | 117.50p | 118.82p | 116.10p | 117.50p | 21671 |
| 09/08/2024 | 118.00p | 119.75p | 115.50p | 117.50p | 16260 |
| 08/08/2024 | 117.50p | 117.50p | 116.00p | 117.50p | 76080 |
| 07/08/2024 | 117.50p | 118.85p | 116.00p | 117.50p | 77468 |
| 06/08/2024 | 117.50p | 118.85p | 116.00p | 117.50p | 8579 |
| 05/08/2024 | 119.50p | 121.00p | 115.00p | 117.50p | 66566 |
| 02/08/2024 | 120.50p | 122.00p | 120.01p | 120.50p | 18173 |
| 01/08/2024 | 120.50p | 121.69p | 119.00p | 120.50p | 11637 |
| 31/07/2024 | 120.00p | 121.69p | 118.84p | 120.50p | 36764 |
| 30/07/2024 | 120.00p | 121.60p | 118.00p | 120.00p | 19352 |
| 29/07/2024 | 119.00p | 120.89p | 119.00p | 120.00p | 39752 |
| 26/07/2024 | 117.50p | 119.40p | 115.00p | 119.00p | 32339 |
| 25/07/2024 | 118.50p | 119.40p | 116.48p | 117.50p | 100126 |
| 24/07/2024 | 118.50p | 118.50p | 116.12p | 118.50p | 9036 |
| 23/07/2024 | 118.50p | 120.75p | 116.00p | 118.50p | 18752 |
| 22/07/2024 | 118.00p | 120.75p | 116.00p | 118.50p | 10520 |
| 19/07/2024 | 117.00p | 120.00p | 115.92p | 118.00p | 6264 |
| 18/07/2024 | 117.50p | 120.00p | 115.06p | 118.00p | 25521 |
| 17/07/2024 | 117.50p | 119.95p | 117.50p | 117.50p | 67024 |
| 16/07/2024 | 117.50p | 119.95p | 115.13p | 117.50p | 50164 |
| 15/07/2024 | 117.50p | 120.00p | 117.50p | 117.50p | 28841 |
| 12/07/2024 | 116.50p | 119.95p | 116.50p | 117.50p | 13331 |
| 11/07/2024 | 115.50p | 119.00p | 114.00p | 116.50p | 88946 |
| 10/07/2024 | 115.50p | 117.80p | 113.87p | 115.50p | 23119 |
| 09/07/2024 | 115.00p | 117.94p | 114.06p | 115.50p | 148001 |
| 08/07/2024 | 114.00p | 116.63p | 112.50p | 114.50p | 495434 |
| 05/07/2024 | 113.00p | 114.00p | 111.00p | 113.50p | 21591 |
| 04/07/2024 | 113.00p | 115.00p | 111.12p | 113.00p | 4223 |
| 03/07/2024 | 113.00p | 114.00p | 111.12p | 113.00p | 45254 |
| 02/07/2024 | 114.50p | 114.50p | 112.15p | 113.00p | 16752 |
| 01/07/2024 | 114.50p | 116.00p | 112.13p | 114.50p | 14522 |
| 28/06/2024 | 114.50p | 114.50p | 112.00p | 114.50p | 28486 |
| 27/06/2024 | 114.50p | 114.50p | 112.13p | 114.50p | 30866 |
| 26/06/2024 | 114.50p | 115.69p | 112.13p | 114.50p | 6203 |
| 25/06/2024 | 114.50p | 114.50p | 112.00p | 114.50p | 15186 |
| 24/06/2024 | 114.50p | 114.50p | 112.06p | 114.50p | 29023 |
| 21/06/2024 | 115.50p | 115.50p | 112.13p | 114.50p | 112168 |
| 20/06/2024 | 115.50p | 117.06p | 112.50p | 115.50p | 18932 |
| 19/06/2024 | 115.50p | 115.55p | 113.00p | 115.50p | 11736 |
| 18/06/2024 | 115.50p | 115.80p | 113.00p | 115.50p | 55514 |
| 17/06/2024 | 117.50p | 118.00p | 113.00p | 116.00p | 94695 |
| 14/06/2024 | 117.50p | 119.75p | 115.13p | 117.50p | 6743 |
| 13/06/2024 | 118.50p | 118.50p | 115.01p | 117.50p | 25395 |
| 12/06/2024 | 119.00p | 119.54p | 117.25p | 119.00p | 23933 |
| 11/06/2024 | 119.00p | 119.58p | 117.10p | 119.00p | 48476 |
| 10/06/2024 | 119.00p | 120.83p | 119.00p | 119.00p | 55650 |
| 07/06/2024 | 119.00p | 119.66p | 118.10p | 119.00p | 17073 |
| 06/06/2024 | 119.00p | 119.96p | 117.08p | 119.00p | 48682 |
| 05/06/2024 | 119.00p | 119.90p | 117.05p | 119.00p | 9087 |
| 04/06/2024 | 119.00p | 120.85p | 117.10p | 119.00p | 7740 |
| 03/06/2024 | 119.00p | 120.00p | 117.08p | 119.00p | 39089 |
| 31/05/2024 | 119.00p | 120.10p | 117.08p | 119.00p | 32091 |
| 30/05/2024 | 119.00p | 121.00p | 117.08p | 119.00p | 30647 |
| 29/05/2024 | 119.00p | 121.00p | 119.00p | 119.00p | 48185 |
| 28/05/2024 | 118.50p | 121.00p | 116.10p | 118.50p | 168509 |
| 24/05/2024 | 118.50p | 120.18p | 116.29p | 118.50p | 39565 |
| 23/05/2024 | 118.50p | 120.40p | 116.00p | 118.50p | 41675 |
| 22/05/2024 | 118.50p | 120.45p | 117.95p | 118.50p | 31700 |
| 21/05/2024 | 118.50p | 120.50p | 116.95p | 118.50p | 93702 |
| 20/05/2024 | 118.50p | 120.59p | 117.00p | 118.50p | 36130 |
| 17/05/2024 | 118.50p | 120.60p | 117.81p | 118.50p | 22134 |
| 16/05/2024 | 118.50p | 121.00p | 117.60p | 118.50p | 16968 |
| 15/05/2024 | 118.00p | 120.70p | 116.51p | 118.50p | 61346 |
| 14/05/2024 | 117.00p | 118.88p | 117.00p | 117.00p | 32789 |
| 13/05/2024 | 115.50p | 119.00p | 114.78p | 117.00p | 85548 |
| 10/05/2024 | 114.00p | 118.00p | 113.18p | 115.50p | 45500 |
| 09/05/2024 | 112.50p | 114.00p | 112.50p | 114.00p | 57695 |
| 08/05/2024 | 112.50p | 114.00p | 111.09p | 112.50p | 25932 |
| 07/05/2024 | 112.00p | 114.00p | 111.75p | 112.50p | 84035 |
| 03/05/2024 | 112.00p | 114.00p | 111.60p | 112.00p | 9094 |
| 02/05/2024 | 112.00p | 112.00p | 111.47p | 112.00p | 1290 |
| 01/05/2024 | 112.00p | 113.82p | 111.00p | 112.00p | 11272 |
| 30/04/2024 | 112.00p | 113.82p | 111.30p | 112.00p | 47392 |
| 29/04/2024 | 111.00p | 114.00p | 110.27p | 112.00p | 27003 |
| 26/04/2024 | 111.00p | 113.00p | 109.10p | 111.00p | 63624 |
| 25/04/2024 | 111.00p | 112.83p | 110.20p | 111.00p | 31927 |
| 24/04/2024 | 111.50p | 113.00p | 110.00p | 111.00p | 122278 |
| 23/04/2024 | 111.00p | 112.82p | 109.54p | 111.00p | 35116 |
| 22/04/2024 | 111.00p | 112.82p | 109.44p | 111.00p | 51674 |
| 19/04/2024 | 111.00p | 113.00p | 109.44p | 111.00p | 59747 |
| 18/04/2024 | 111.00p | 112.84p | 109.45p | 111.00p | 10965 |
| 17/04/2024 | 111.00p | 113.00p | 111.00p | 111.00p | 20280 |
| 16/04/2024 | 111.00p | 112.88p | 109.44p | 111.00p | 48485 |
| 15/04/2024 | 111.00p | 112.94p | 109.00p | 111.00p | 50516 |
| 12/04/2024 | 111.00p | 113.00p | 109.00p | 111.00p | 106105 |
| 11/04/2024 | 111.00p | 112.96p | 109.00p | 111.00p | 117784 |
| 10/04/2024 | 110.00p | 113.00p | 109.78p | 111.00p | 431789 |
| 09/04/2024 | 109.50p | 111.80p | 108.21p | 110.00p | 207821 |
| 08/04/2024 | 109.00p | 111.00p | 108.21p | 109.50p | 105737 |
| 05/04/2024 | 110.00p | 111.00p | 108.42p | 110.00p | 58552 |
| 04/04/2024 | 110.00p | 111.02p | 108.42p | 110.00p | 23771 |
| 03/04/2024 | 110.00p | 111.04p | 108.19p | 110.00p | 61568 |
| 02/04/2024 | 109.50p | 111.37p | 108.20p | 110.00p | 147515 |
| 28/03/2024 | 109.00p | 110.28p | 108.00p | 109.50p | 48594 |
| 27/03/2024 | 109.00p | 110.75p | 109.00p | 109.00p | 40305 |
| 26/03/2024 | 109.00p | 109.62p | 107.17p | 109.00p | 42339 |
| 25/03/2024 | 109.00p | 109.50p | 107.00p | 109.00p | 97072 |
| 22/03/2024 | 109.00p | 110.24p | 106.00p | 109.00p | 30420 |
| 21/03/2024 | 109.00p | 109.70p | 106.00p | 109.00p | 57924 |
| 20/03/2024 | 109.00p | 109.00p | 109.00p | 109.00p | 49587 |
| 19/03/2024 | 109.00p | 110.00p | 107.00p | 109.00p | 48464 |
| 18/03/2024 | 109.00p | 110.10p | 107.20p | 109.00p | 78730 |
| 15/03/2024 | 109.50p | 110.44p | 107.64p | 109.00p | 38534 |
| 14/03/2024 | 109.50p | 110.05p | 108.46p | 109.50p | 11756 |
| 13/03/2024 | 110.00p | 112.00p | 108.61p | 110.00p | 33120 |
*Close Price adjusted for both dividends and splits