CT Global Managed Portfolio Trust Inc Shs (CMPI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/03/2024 110.00p 111.26p 108.60p 110.00p 68331
11/03/2024 110.00p 111.53p 108.01p 110.00p 157047
08/03/2024 110.50p 111.90p 109.28p 110.00p 117247
07/03/2024 110.00p 110.00p 108.03p 110.00p 95066
06/03/2024 109.50p 111.55p 107.00p 110.00p 25609
05/03/2024 109.50p 111.55p 107.85p 109.50p 17032
04/03/2024 109.50p 111.55p 107.65p 109.50p 14289
01/03/2024 109.50p 111.55p 107.71p 109.50p 45047
29/02/2024 109.50p 111.55p 107.09p 109.50p 30948
28/02/2024 109.50p 111.55p 107.26p 109.50p 22474
27/02/2024 109.50p 111.60p 107.00p 109.50p 63589
26/02/2024 109.50p 111.60p 107.01p 109.50p 40546
23/02/2024 109.50p 109.50p 108.25p 109.50p 46907
22/02/2024 109.50p 111.95p 108.10p 109.50p 140895
21/02/2024 109.50p 110.98p 108.00p 109.50p 10622
20/02/2024 110.50p 111.18p 108.86p 109.50p 120953
19/02/2024 110.50p 111.99p 109.05p 110.50p 53500
16/02/2024 110.00p 112.00p 108.22p 110.50p 23982
15/02/2024 110.00p 112.00p 110.00p 110.00p 33851
14/02/2024 110.00p 111.28p 108.01p 110.00p 68244
13/02/2024 110.00p 112.00p 110.00p 110.00p 46281
12/02/2024 110.00p 111.63p 108.04p 110.00p 153269

*Close Price adjusted for both dividends and splits