CT Private Equity Trust (CTPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT Private Equity Trust

Date Open High Low Close* Volume
15/05/2025 480.00p 489.00p 475.95p 486.00p 38611
14/05/2025 485.00p 489.00p 482.39p 489.00p 34610
13/05/2025 480.00p 484.98p 480.00p 480.00p 85870
12/05/2025 476.00p 485.00p 471.48p 485.00p 87431
09/05/2025 476.00p 479.00p 470.00p 476.00p 67421
08/05/2025 470.00p 480.00p 470.00p 478.00p 34514
07/05/2025 478.00p 479.00p 468.65p 474.00p 196201
06/05/2025 478.00p 485.00p 473.90p 480.00p 92368
02/05/2025 465.00p 483.45p 464.00p 476.00p 54669
01/05/2025 478.00p 485.00p 469.00p 480.50p 493140
30/04/2025 478.00p 485.00p 473.00p 485.00p 116681
29/04/2025 474.00p 481.85p 467.28p 480.00p 81376
28/04/2025 478.00p 480.00p 469.00p 475.00p 164097
25/04/2025 460.00p 477.00p 460.00p 468.50p 135243
24/04/2025 459.00p 463.00p 450.00p 463.00p 62934
23/04/2025 460.00p 462.00p 448.00p 450.00p 72128
22/04/2025 446.00p 457.80p 444.96p 448.00p 99080
17/04/2025 465.00p 465.00p 449.21p 465.00p 12220
16/04/2025 454.00p 467.00p 448.96p 454.00p 33633
15/04/2025 464.00p 467.00p 456.00p 465.00p 83549
14/04/2025 464.00p 468.00p 455.00p 467.00p 51738
11/04/2025 457.00p 462.00p 447.24p 462.00p 18557
10/04/2025 462.00p 468.00p 445.14p 446.00p 87801
09/04/2025 445.00p 460.00p 436.63p 460.00p 83232
08/04/2025 420.00p 462.00p 417.96p 456.00p 153408
07/04/2025 432.00p 432.00p 396.00p 404.00p 264946
04/04/2025 432.00p 447.00p 427.00p 427.00p 63911
03/04/2025 453.00p 466.00p 432.00p 434.00p 96505
02/04/2025 467.00p 468.00p 455.00p 455.00p 65652
01/04/2025 467.00p 468.00p 460.26p 468.00p 39883
31/03/2025 469.00p 471.00p 459.00p 459.00p 84865
28/03/2025 465.00p 473.00p 462.00p 462.00p 39959
27/03/2025 464.00p 473.00p 463.37p 465.00p 53387
26/03/2025 470.00p 474.00p 464.50p 467.00p 71948
25/03/2025 469.00p 470.00p 461.77p 466.50p 51723
24/03/2025 467.00p 482.00p 461.00p 462.00p 87123
21/03/2025 464.00p 475.00p 460.00p 474.00p 60049
20/03/2025 470.00p 479.00p 464.00p 464.00p 52136
19/03/2025 468.00p 484.00p 466.00p 467.00p 55997
18/03/2025 465.00p 478.45p 465.00p 468.00p 55948
17/03/2025 475.00p 477.00p 470.00p 470.00p 106420
14/03/2025 470.00p 481.00p 469.20p 470.00p 22878
13/03/2025 470.00p 481.00p 470.00p 470.00p 27465
12/03/2025 468.00p 476.97p 468.00p 473.00p 39218
11/03/2025 481.00p 481.00p 470.00p 471.00p 39296
10/03/2025 474.00p 479.00p 465.00p 469.00p 86867
07/03/2025 471.00p 474.00p 464.00p 474.00p 39221
06/03/2025 472.00p 485.00p 471.00p 471.00p 43892
05/03/2025 472.00p 485.00p 472.00p 474.00p 21602
04/03/2025 468.00p 474.00p 465.00p 471.00p 66073
03/03/2025 469.00p 482.50p 469.00p 473.00p 80339
28/02/2025 468.00p 475.00p 466.46p 473.00p 48491
27/02/2025 478.00p 478.00p 468.00p 470.00p 29665
26/02/2025 477.00p 485.00p 468.32p 470.00p 59548
25/02/2025 481.00p 482.18p 475.00p 475.00p 42428
24/02/2025 482.00p 486.39p 479.00p 484.00p 120119
21/02/2025 500.00p 500.00p 480.00p 480.00p 73905
20/02/2025 502.00p 502.00p 488.00p 488.00p 52070
19/02/2025 494.00p 504.00p 492.00p 500.00p 39069
18/02/2025 497.00p 502.50p 490.00p 494.00p 47847
17/02/2025 498.00p 503.50p 497.00p 497.00p 62187
14/02/2025 498.00p 504.04p 498.00p 498.00p 41401
13/02/2025 500.00p 512.00p 500.00p 500.00p 66115
12/02/2025 508.00p 511.92p 506.00p 506.00p 94853
11/02/2025 508.00p 512.00p 501.98p 506.00p 90557
10/02/2025 510.00p 514.00p 506.16p 510.00p 151974
07/02/2025 494.00p 514.00p 494.00p 512.00p 81433
06/02/2025 498.00p 508.00p 498.00p 506.00p 50123
05/02/2025 500.00p 508.00p 498.00p 508.00p 91259
04/02/2025 518.00p 525.61p 482.00p 506.00p 208337
03/02/2025 522.00p 531.42p 517.59p 530.00p 427031
31/01/2025 510.00p 530.00p 508.00p 530.00p 225239
30/01/2025 495.00p 510.23p 489.60p 510.00p 85768
29/01/2025 491.00p 491.00p 482.00p 482.00p 60884
28/01/2025 496.00p 496.00p 477.00p 482.00p 71936
27/01/2025 484.00p 492.54p 476.00p 482.00p 78958
24/01/2025 490.00p 495.00p 484.00p 488.00p 92598
23/01/2025 488.00p 491.15p 484.00p 484.00p 91417
22/01/2025 488.00p 492.70p 484.09p 488.00p 75089
21/01/2025 487.00p 492.24p 483.55p 488.00p 58676
20/01/2025 483.00p 493.00p 480.00p 482.00p 42221
17/01/2025 491.00p 491.00p 480.00p 480.00p 81609
16/01/2025 492.00p 492.00p 477.70p 492.00p 58690
15/01/2025 483.00p 483.00p 476.00p 479.00p 37379
14/01/2025 477.00p 490.35p 477.00p 482.00p 36339
13/01/2025 485.00p 483.66p 478.45p 480.50p 42461
10/01/2025 485.00p 486.00p 476.00p 483.00p 70330
09/01/2025 477.00p 480.50p 477.00p 478.50p 57060
08/01/2025 481.00p 484.33p 476.00p 476.00p 81533
07/01/2025 477.00p 489.58p 477.00p 477.00p 46199
06/01/2025 484.00p 494.00p 478.00p 488.50p 54097
03/01/2025 482.00p 486.00p 477.00p 482.00p 44968
02/01/2025 484.00p 496.00p 478.00p 491.00p 103531
31/12/2024 492.00p 496.00p 488.00p 488.00p 24776
30/12/2024 484.00p 492.48p 482.50p 490.50p 49879
27/12/2024 493.00p 493.00p 481.00p 485.50p 27012
24/12/2024 493.00p 493.00p 482.08p 493.00p 47370
23/12/2024 476.00p 492.59p 473.64p 486.50p 68933
20/12/2024 474.00p 480.20p 473.20p 474.00p 70908
19/12/2024 474.00p 476.00p 466.00p 471.00p 60979
18/12/2024 475.00p 484.00p 475.00p 475.00p 41245
17/12/2024 480.00p 489.60p 475.00p 479.50p 202316
16/12/2024 490.00p 497.00p 481.90p 485.50p 83985
13/12/2024 491.00p 495.81p 487.14p 488.00p 103706
12/12/2024 481.00p 494.28p 479.50p 487.00p 274177
11/12/2024 476.00p 480.55p 475.50p 477.50p 64861
10/12/2024 474.00p 481.00p 468.00p 480.00p 90059
09/12/2024 470.00p 476.02p 464.85p 476.00p 187960
06/12/2024 458.00p 473.00p 458.00p 470.00p 125245
05/12/2024 469.00p 469.00p 460.15p 469.00p 74891
04/12/2024 466.00p 468.35p 458.00p 460.00p 52091
03/12/2024 466.00p 466.00p 460.88p 464.00p 90422
02/12/2024 465.00p 466.00p 457.85p 466.00p 64801
29/11/2024 461.00p 462.81p 451.00p 460.00p 73172
28/11/2024 450.00p 464.00p 443.00p 462.00p 223978
27/11/2024 447.00p 451.00p 443.00p 451.00p 82331
26/11/2024 444.00p 447.00p 441.88p 444.00p 21700
25/11/2024 442.00p 447.00p 438.11p 442.00p 75970
22/11/2024 439.00p 443.70p 436.00p 439.00p 63953
21/11/2024 439.00p 440.00p 435.50p 436.00p 38363
20/11/2024 443.00p 443.00p 432.00p 438.00p 59737
19/11/2024 443.00p 444.05p 429.00p 437.50p 47511
18/11/2024 433.00p 439.45p 429.00p 433.00p 66385
15/11/2024 437.00p 442.00p 429.00p 437.00p 165864
14/11/2024 434.00p 442.00p 429.00p 442.00p 66779
13/11/2024 434.00p 442.00p 430.00p 430.00p 50175
12/11/2024 439.00p 439.55p 430.00p 434.00p 105508
11/11/2024 435.00p 439.32p 429.78p 435.00p 71886
08/11/2024 433.00p 434.50p 429.00p 429.00p 99324
07/11/2024 432.00p 435.00p 430.00p 435.00p 22887
06/11/2024 433.00p 438.78p 429.88p 434.50p 76275
05/11/2024 441.00p 441.00p 427.00p 432.00p 86501
04/11/2024 446.00p 447.95p 434.00p 437.00p 109255
01/11/2024 432.00p 448.00p 430.92p 442.00p 406803
31/10/2024 416.00p 433.00p 415.50p 432.00p 248540
30/10/2024 426.00p 429.00p 415.00p 420.00p 137553
29/10/2024 432.00p 438.00p 418.00p 418.00p 155709
28/10/2024 433.00p 440.00p 424.00p 433.00p 131572
25/10/2024 444.00p 444.00p 435.31p 436.00p 300289
24/10/2024 444.00p 444.00p 434.59p 440.50p 41583
23/10/2024 443.00p 444.00p 437.00p 440.50p 42414
22/10/2024 438.00p 442.90p 432.00p 440.00p 143770
21/10/2024 437.00p 438.00p 432.00p 435.00p 60721
18/10/2024 434.00p 446.50p 434.00p 434.00p 48741
17/10/2024 436.00p 440.00p 432.00p 436.00p 76148
16/10/2024 435.00p 443.50p 435.00p 435.00p 75249
15/10/2024 438.00p 440.10p 432.00p 432.00p 79272
14/10/2024 436.00p 446.89p 435.40p 437.50p 79499
11/10/2024 438.00p 447.36p 437.20p 438.00p 125992
10/10/2024 438.00p 440.00p 437.80p 438.00p 27188
09/10/2024 440.00p 451.00p 438.95p 440.00p 35535
08/10/2024 438.00p 448.40p 438.00p 440.00p 122829
07/10/2024 444.00p 453.79p 436.00p 438.00p 122426
04/10/2024 450.00p 450.00p 443.60p 444.00p 49410
03/10/2024 447.00p 452.00p 447.00p 447.00p 67222
02/10/2024 448.00p 455.59p 448.00p 452.00p 23436
01/10/2024 450.00p 457.00p 447.00p 447.00p 78751
30/09/2024 449.00p 457.00p 449.00p 455.00p 85799
27/09/2024 454.00p 457.00p 442.00p 450.00p 42908
26/09/2024 445.00p 456.00p 445.00p 450.00p 65828
25/09/2024 455.00p 456.00p 446.50p 452.00p 32968
24/09/2024 445.00p 454.00p 445.00p 453.00p 57529
23/09/2024 456.00p 466.36p 444.33p 455.50p 131296
20/09/2024 444.00p 452.60p 441.60p 450.00p 164624
19/09/2024 442.00p 450.36p 441.60p 442.00p 47487
18/09/2024 445.00p 456.00p 441.00p 448.50p 61872
17/09/2024 439.00p 453.00p 436.60p 452.50p 85035
16/09/2024 447.00p 452.00p 431.00p 440.00p 189627
13/09/2024 452.00p 454.00p 439.96p 454.00p 65495
12/09/2024 444.00p 454.00p 435.90p 454.00p 52315
11/09/2024 439.00p 442.00p 434.00p 441.00p 2253412
10/09/2024 445.00p 447.21p 435.00p 440.50p 46790
09/09/2024 442.00p 448.00p 434.65p 448.00p 76747
06/09/2024 441.00p 447.00p 434.00p 440.50p 39229
05/09/2024 455.00p 455.00p 443.00p 443.00p 29151
04/09/2024 453.00p 462.54p 442.00p 450.00p 60090
03/09/2024 454.00p 471.00p 453.00p 458.00p 67375
02/09/2024 454.00p 471.64p 454.00p 460.00p 97023
30/08/2024 459.00p 470.00p 451.00p 463.00p 89741
29/08/2024 446.00p 457.00p 442.40p 454.00p 92692
28/08/2024 443.00p 448.60p 440.25p 442.50p 63673
27/08/2024 443.00p 452.00p 439.88p 446.00p 91607
23/08/2024 441.00p 450.00p 439.40p 440.00p 64445
22/08/2024 450.00p 454.00p 437.98p 446.00p 62402
21/08/2024 442.00p 455.00p 435.19p 444.00p 93556
20/08/2024 442.00p 455.92p 442.00p 442.00p 76694
19/08/2024 448.00p 466.00p 444.00p 450.50p 119555
16/08/2024 462.00p 462.90p 448.00p 462.00p 29487
15/08/2024 460.00p 467.00p 449.76p 467.00p 51301
14/08/2024 460.00p 466.50p 440.00p 463.00p 124524
13/08/2024 472.00p 468.16p 460.10p 467.50p 63895
12/08/2024 472.00p 473.00p 457.00p 473.00p 55210
09/08/2024 461.00p 473.72p 457.00p 466.00p 66404
08/08/2024 461.00p 476.00p 460.00p 474.00p 89794
07/08/2024 454.00p 477.00p 454.00p 470.00p 59690
06/08/2024 455.00p 470.00p 443.90p 470.00p 88725
05/08/2024 459.00p 467.90p 442.00p 442.00p 54946
02/08/2024 472.00p 476.00p 464.00p 465.00p 64304
01/08/2024 485.00p 485.00p 473.76p 480.00p 436968
31/07/2024 473.00p 490.00p 473.00p 485.00p 269362

*Close Price adjusted for both dividends and splits