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
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
30/07/2024 462.00p 473.00p 457.34p 473.00p 43109
29/07/2024 454.00p 468.00p 453.00p 468.00p 92126
26/07/2024 460.00p 464.00p 453.00p 460.00p 48748
25/07/2024 454.00p 468.00p 451.37p 468.00p 40805
24/07/2024 452.00p 458.16p 450.56p 452.00p 39443
23/07/2024 457.00p 457.00p 450.00p 457.00p 83106
22/07/2024 455.00p 462.00p 450.28p 455.00p 112008
19/07/2024 455.00p 455.00p 447.64p 455.00p 33517
18/07/2024 452.00p 455.95p 448.90p 450.00p 37278
17/07/2024 452.00p 453.00p 443.00p 443.00p 34656
16/07/2024 443.00p 450.00p 441.00p 450.00p 55058
15/07/2024 440.00p 443.00p 440.00p 443.00p 20698
12/07/2024 440.00p 443.00p 433.50p 442.00p 77820
11/07/2024 430.00p 442.00p 427.00p 438.00p 83630
10/07/2024 436.00p 440.35p 428.00p 440.00p 135872
09/07/2024 442.00p 449.00p 437.00p 437.00p 57854
08/07/2024 448.00p 448.98p 442.00p 448.00p 156417
05/07/2024 449.00p 449.00p 443.15p 449.00p 35151
04/07/2024 449.00p 450.00p 442.00p 450.00p 39818
03/07/2024 447.00p 455.30p 440.50p 453.00p 42677
02/07/2024 447.00p 448.23p 436.71p 447.00p 82263
01/07/2024 438.00p 446.00p 434.45p 445.00p 78114
28/06/2024 439.00p 444.00p 430.00p 433.50p 48877
27/06/2024 440.00p 444.00p 426.00p 426.00p 122326
26/06/2024 435.00p 445.00p 433.15p 438.50p 79349
25/06/2024 446.00p 450.69p 435.00p 440.00p 96200
24/06/2024 446.00p 460.00p 446.00p 446.00p 81656
21/06/2024 450.00p 465.00p 446.00p 446.00p 98677
20/06/2024 455.00p 461.00p 449.00p 454.50p 69745
19/06/2024 459.00p 467.28p 459.00p 464.00p 43415
18/06/2024 455.00p 468.00p 455.00p 468.00p 57837
17/06/2024 467.00p 467.00p 455.00p 465.00p 30772
14/06/2024 475.00p 475.01p 456.50p 460.00p 82430
13/06/2024 472.00p 468.50p 461.00p 468.50p 16720
12/06/2024 472.00p 472.90p 462.30p 472.00p 33058
11/06/2024 461.00p 468.50p 461.00p 466.00p 55603
10/06/2024 464.00p 473.00p 459.41p 466.00p 154306
07/06/2024 475.00p 474.20p 465.16p 468.50p 30787
06/06/2024 475.00p 475.00p 461.00p 475.00p 51597
05/06/2024 463.00p 477.00p 460.00p 468.50p 80990
04/06/2024 463.00p 467.50p 461.00p 467.50p 20981
03/06/2024 474.00p 476.00p 461.00p 474.00p 52621
31/05/2024 460.00p 469.80p 460.00p 460.00p 117218
30/05/2024 471.00p 474.00p 460.00p 466.00p 41331
29/05/2024 470.00p 471.00p 460.55p 470.00p 30999
28/05/2024 459.00p 470.00p 459.00p 470.00p 143967
24/05/2024 462.00p 470.00p 457.00p 462.00p 41334
23/05/2024 457.00p 470.00p 457.00p 468.00p 30677
22/05/2024 456.00p 470.00p 456.00p 456.00p 26754
21/05/2024 456.00p 470.00p 456.00p 456.00p 31616
20/05/2024 469.00p 469.00p 459.10p 468.00p 56863
17/05/2024 465.00p 466.03p 459.64p 461.00p 52849
16/05/2024 458.00p 466.80p 458.00p 466.00p 70347
15/05/2024 466.00p 469.00p 458.20p 466.00p 35510
14/05/2024 467.00p 469.00p 457.00p 462.00p 137676
13/05/2024 468.00p 470.00p 456.00p 460.00p 378064
10/05/2024 468.00p 469.00p 456.00p 460.00p 41488
09/05/2024 464.00p 469.00p 456.00p 462.50p 115738
08/05/2024 455.00p 469.35p 459.75p 463.50p 141507
07/05/2024 455.00p 471.00p 454.00p 457.00p 172313
03/05/2024 461.00p 471.00p 456.00p 460.00p 24117
02/05/2024 466.00p 467.32p 456.18p 464.00p 74916
01/05/2024 460.00p 466.00p 460.00p 463.00p 516746
30/04/2024 459.00p 467.00p 452.00p 452.00p 117166
29/04/2024 450.00p 467.00p 450.00p 460.00p 151399
26/04/2024 459.00p 459.00p 450.00p 451.00p 71310
25/04/2024 459.00p 464.00p 451.00p 453.00p 42326
24/04/2024 453.00p 463.34p 453.00p 453.00p 83300
23/04/2024 454.00p 460.00p 453.00p 456.50p 190537
22/04/2024 458.00p 462.00p 449.01p 458.00p 55476
19/04/2024 452.00p 457.05p 442.21p 456.50p 35300
18/04/2024 456.00p 456.00p 439.00p 447.00p 29722
17/04/2024 453.00p 462.00p 452.00p 455.50p 76592
16/04/2024 459.00p 461.35p 447.00p 447.00p 52068
15/04/2024 450.00p 461.00p 448.00p 455.50p 72076
12/04/2024 450.00p 459.00p 443.00p 443.00p 40361
11/04/2024 454.00p 454.24p 450.20p 451.00p 94302
10/04/2024 460.00p 463.00p 458.00p 458.00p 205383
09/04/2024 460.00p 460.00p 454.00p 460.00p 150850
08/04/2024 451.00p 460.00p 448.00p 452.00p 105785
05/04/2024 452.00p 460.00p 452.00p 460.00p 47280
04/04/2024 460.00p 460.00p 452.41p 460.00p 60167
03/04/2024 443.00p 461.00p 442.93p 458.00p 82306
02/04/2024 431.00p 445.00p 431.00p 440.00p 81922
28/03/2024 433.00p 444.00p 433.00p 440.00p 128580
27/03/2024 442.00p 446.16p 426.00p 440.00p 146930
26/03/2024 441.00p 449.74p 433.99p 444.00p 101402
25/03/2024 445.00p 450.00p 432.30p 434.00p 99813
22/03/2024 436.00p 443.25p 429.84p 430.00p 35326
21/03/2024 428.00p 436.40p 422.20p 434.00p 134444
20/03/2024 430.00p 430.00p 419.50p 422.00p 61061
19/03/2024 430.00p 447.00p 412.00p 419.50p 155000
18/03/2024 433.00p 453.79p 428.00p 428.00p 71499
15/03/2024 440.00p 451.84p 433.00p 448.00p 90760
14/03/2024 449.00p 454.00p 439.80p 448.00p 88924
13/03/2024 450.00p 454.00p 435.00p 442.00p 85967
12/03/2024 446.00p 470.00p 446.00p 446.00p 39179
11/03/2024 449.00p 461.62p 449.00p 449.00p 45082
08/03/2024 448.00p 464.00p 445.00p 447.00p 89403
07/03/2024 453.00p 463.56p 446.00p 446.00p 74460
06/03/2024 452.00p 475.00p 452.00p 452.00p 39165
05/03/2024 460.00p 476.00p 453.00p 468.00p 35258
04/03/2024 460.00p 478.00p 459.18p 460.00p 66479
01/03/2024 459.00p 473.04p 459.00p 465.00p 69171
29/02/2024 459.00p 469.93p 457.00p 457.00p 34861
28/02/2024 460.00p 472.40p 460.00p 460.00p 61730
27/02/2024 460.00p 478.00p 459.00p 468.00p 28380
26/02/2024 472.00p 475.68p 459.09p 462.00p 69712
23/02/2024 475.00p 475.50p 459.00p 468.00p 78169
22/02/2024 463.00p 474.95p 462.00p 463.00p 62919
21/02/2024 464.00p 473.40p 461.00p 464.00p 84468
20/02/2024 465.00p 475.00p 459.00p 467.00p 85537
19/02/2024 465.00p 475.00p 465.00p 467.00p 45490
16/02/2024 459.00p 470.00p 459.00p 464.50p 53601

*Close Price adjusted for both dividends and splits