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
18/04/2023 226.00p 226.48p 223.00p 226.00p 68472
17/04/2023 227.00p 227.00p 223.10p 226.00p 157821
14/04/2023 227.00p 227.42p 226.00p 227.00p 6498
13/04/2023 226.00p 227.00p 225.00p 227.00p 42788
12/04/2023 226.00p 227.31p 224.00p 226.00p 76949
11/04/2023 226.00p 226.00p 224.00p 226.00p 57403
06/04/2023 226.00p 226.00p 224.00p 226.00p 56519
05/04/2023 228.00p 228.00p 224.00p 226.00p 10210
04/04/2023 226.00p 227.10p 225.00p 226.00p 48480
03/04/2023 226.00p 226.00p 224.00p 226.00p 60314
31/03/2023 226.00p 226.40p 224.00p 226.00p 45182
30/03/2023 226.00p 226.00p 224.00p 226.00p 14552
29/03/2023 226.00p 226.96p 226.00p 226.00p 19631
28/03/2023 226.00p 227.38p 224.00p 226.00p 38285
27/03/2023 226.00p 226.00p 224.00p 226.00p 32249
24/03/2023 226.00p 226.00p 222.87p 226.00p 14747
23/03/2023 227.00p 227.00p 223.65p 226.00p 25184
22/03/2023 227.00p 227.00p 224.06p 227.00p 15053
21/03/2023 227.00p 227.22p 224.06p 227.00p 26747
20/03/2023 229.00p 229.20p 224.06p 227.00p 87738
17/03/2023 231.00p 231.75p 231.00p 231.00p 10496
16/03/2023 231.00p 231.00p 224.87p 231.00p 120347
15/03/2023 233.00p 234.29p 230.00p 233.00p 21153
14/03/2023 233.00p 235.21p 230.00p 233.00p 41096
13/03/2023 235.00p 235.00p 231.23p 235.00p 37263
10/03/2023 235.00p 235.00p 231.41p 235.00p 45081
09/03/2023 236.00p 237.04p 232.30p 235.00p 12607
08/03/2023 235.00p 237.50p 232.00p 235.00p 61351
07/03/2023 237.00p 237.00p 233.28p 235.00p 73106
06/03/2023 237.00p 237.00p 234.00p 237.00p 45259
03/03/2023 239.00p 241.29p 239.00p 239.00p 14184
02/03/2023 239.00p 239.00p 236.69p 239.00p 19915
01/03/2023 239.00p 240.96p 236.00p 239.00p 20653
28/02/2023 239.00p 239.00p 237.61p 239.00p 12779
27/02/2023 239.00p 240.68p 239.00p 239.00p 17400
24/02/2023 239.00p 239.00p 238.18p 239.00p 4001
23/02/2023 239.00p 241.12p 236.00p 239.00p 3139
22/02/2023 239.00p 241.67p 236.00p 239.00p 6585
21/02/2023 241.00p 241.60p 239.50p 241.00p 5228
20/02/2023 244.00p 244.00p 240.26p 243.00p 38621
17/02/2023 244.00p 245.88p 240.00p 244.00p 13799
16/02/2023 244.00p 244.00p 242.25p 244.00p 12670
15/02/2023 242.00p 242.82p 240.44p 242.00p 24049
14/02/2023 242.00p 242.82p 240.44p 242.00p 3324
13/02/2023 242.00p 242.82p 240.00p 242.00p 3640
10/02/2023 242.00p 243.56p 238.64p 242.00p 59823
09/02/2023 241.00p 241.98p 240.00p 241.00p 15944
08/02/2023 239.00p 241.98p 238.00p 240.00p 76581
07/02/2023 237.00p 238.97p 237.00p 238.00p 19005
06/02/2023 237.00p 238.44p 234.00p 237.00p 10247
03/02/2023 235.00p 235.93p 234.00p 235.00p 18307
02/02/2023 235.00p 235.20p 233.05p 235.00p 37802
01/02/2023 233.00p 234.00p 232.00p 234.00p 17518
31/01/2023 233.00p 233.00p 229.82p 233.00p 37740
30/01/2023 233.00p 233.77p 231.72p 233.00p 29796
27/01/2023 232.00p 233.26p 230.20p 232.00p 7255
26/01/2023 232.00p 233.51p 232.00p 232.00p 8842
25/01/2023 232.00p 232.00p 230.00p 232.00p 126103
24/01/2023 232.00p 232.54p 230.94p 232.00p 40543
23/01/2023 233.00p 233.00p 230.07p 232.00p 31279
20/01/2023 233.00p 234.58p 230.00p 233.00p 11841
19/01/2023 233.00p 233.00p 230.43p 233.00p 25124
18/01/2023 233.00p 234.91p 230.43p 233.00p 30309
17/01/2023 233.00p 234.92p 230.30p 233.00p 37284
16/01/2023 233.00p 235.28p 230.18p 234.00p 43124
13/01/2023 233.00p 233.00p 230.78p 233.00p 36918
12/01/2023 231.00p 233.94p 228.80p 231.00p 34368
11/01/2023 231.00p 233.94p 228.79p 231.00p 10250
10/01/2023 231.00p 233.69p 228.67p 231.00p 88295
09/01/2023 231.00p 231.64p 228.66p 231.00p 38840
06/01/2023 231.00p 232.81p 228.10p 231.00p 18107
05/01/2023 231.00p 234.00p 228.10p 231.00p 41358
04/01/2023 231.00p 231.72p 229.02p 231.00p 25272
03/01/2023 231.00p 232.38p 228.06p 231.00p 26680
30/12/2022 231.00p 231.00p 228.06p 231.00p 8549
29/12/2022 231.00p 234.00p 231.00p 231.00p 6557
28/12/2022 231.00p 231.74p 229.77p 231.00p 6486
23/12/2022 231.00p 232.00p 231.00p 231.00p 3788
22/12/2022 231.00p 233.55p 228.00p 231.00p 18040
21/12/2022 231.00p 233.60p 228.00p 231.00p 8105
20/12/2022 231.00p 233.70p 228.04p 231.00p 16500
19/12/2022 231.00p 231.00p 228.06p 231.00p 37723
16/12/2022 231.00p 233.93p 229.48p 231.00p 16778
15/12/2022 231.00p 231.00p 228.50p 231.00p 8203
14/12/2022 231.00p 233.91p 231.00p 231.00p 8343
13/12/2022 231.00p 233.93p 231.00p 231.00p 12391
12/12/2022 231.00p 233.94p 228.06p 231.00p 6629
09/12/2022 231.00p 231.00p 228.87p 231.00p 18566
08/12/2022 231.00p 233.94p 229.48p 231.00p 67689
07/12/2022 231.00p 234.00p 231.00p 231.00p 169
06/12/2022 232.00p 233.77p 232.00p 232.00p 7025
05/12/2022 232.00p 233.12p 230.52p 232.00p 6079
02/12/2022 232.00p 232.45p 232.00p 232.00p 2200
01/12/2022 232.00p 233.12p 230.95p 232.00p 14802
30/11/2022 232.00p 232.00p 230.85p 232.00p 3838
29/11/2022 232.00p 233.50p 232.00p 232.00p 534
28/11/2022 232.00p 233.08p 230.99p 232.00p 13659
25/11/2022 233.00p 233.00p 231.48p 233.00p 7870
24/11/2022 233.00p 233.42p 233.00p 233.00p 6801
23/11/2022 233.00p 233.00p 231.21p 233.00p 19014
22/11/2022 233.00p 233.00p 230.43p 233.00p 35063
21/11/2022 233.00p 236.00p 230.30p 233.00p 27944
18/11/2022 233.00p 236.00p 231.34p 233.00p 4467
17/11/2022 233.00p 233.00p 230.00p 233.00p 24234
16/11/2022 233.00p 236.00p 233.00p 233.00p 10382
15/11/2022 232.00p 234.00p 231.48p 233.00p 18901
14/11/2022 231.00p 234.00p 229.35p 231.00p 28221
11/11/2022 231.00p 233.88p 229.35p 231.00p 1158
10/11/2022 227.00p 231.00p 224.55p 231.00p 12604
09/11/2022 227.00p 229.88p 225.16p 227.00p 23038
08/11/2022 227.00p 229.96p 225.35p 227.00p 69941
07/11/2022 226.00p 227.92p 224.84p 226.00p 42608
04/11/2022 226.00p 228.00p 224.84p 226.00p 1569
03/11/2022 226.00p 227.00p 224.84p 226.00p 9505
02/11/2022 226.00p 227.84p 224.84p 226.00p 43111
01/11/2022 225.00p 226.00p 224.84p 226.00p 37208
31/10/2022 225.00p 225.00p 224.45p 225.00p 24015
28/10/2022 223.00p 225.77p 223.00p 225.00p 14212
27/10/2022 223.00p 226.00p 223.00p 223.00p 2383
26/10/2022 223.00p 224.50p 221.29p 223.00p 3044
25/10/2022 225.00p 225.00p 222.00p 225.00p 23326
24/10/2022 225.00p 226.40p 225.00p 225.00p 6999
21/10/2022 225.00p 227.79p 223.26p 225.00p 12841
20/10/2022 225.00p 227.80p 225.00p 225.00p 1394
19/10/2022 225.00p 228.00p 223.26p 225.00p 47127
18/10/2022 219.00p 221.44p 218.00p 221.00p 24026
17/10/2022 217.00p 218.32p 214.36p 218.00p 8757
14/10/2022 216.00p 217.00p 215.13p 217.00p 7440
13/10/2022 219.00p 220.32p 215.25p 216.00p 11138
12/10/2022 218.00p 218.88p 217.00p 218.00p 63542
11/10/2022 218.00p 219.92p 216.11p 218.00p 12032
10/10/2022 216.00p 219.36p 215.92p 218.00p 111321
07/10/2022 216.00p 217.18p 214.00p 216.00p 314631
06/10/2022 216.00p 216.00p 214.16p 216.00p 36959
05/10/2022 216.00p 217.80p 216.00p 216.00p 1050
04/10/2022 218.00p 218.16p 216.00p 216.00p 9201
03/10/2022 219.00p 219.45p 214.68p 218.00p 26419
30/09/2022 219.00p 220.00p 214.00p 220.00p 15157
29/09/2022 222.00p 222.43p 219.00p 219.00p 19162
28/09/2022 226.00p 226.00p 220.00p 222.00p 2805
27/09/2022 227.00p 227.60p 224.12p 226.00p 19325
26/09/2022 229.00p 229.75p 224.12p 227.00p 18102
23/09/2022 231.00p 233.00p 230.00p 230.00p 14815
22/09/2022 234.00p 234.00p 228.26p 232.00p 33398
21/09/2022 238.00p 239.42p 237.00p 237.00p 14988
20/09/2022 239.00p 239.00p 236.00p 238.00p 13744
19/09/2022 240.00p 242.00p 240.00p 240.00p 3913
16/09/2022 240.00p 242.00p 240.00p 240.00p 3913
15/09/2022 241.00p 241.00p 238.00p 240.00p 14494
14/09/2022 243.00p 243.00p 240.00p 241.00p 4899
13/09/2022 241.00p 241.00p 238.20p 240.00p 10151
12/09/2022 239.00p 240.28p 236.01p 239.00p 31378
09/09/2022 238.00p 238.85p 237.04p 238.00p 45900
08/09/2022 238.00p 239.79p 236.04p 238.00p 87113
07/09/2022 236.00p 238.88p 236.00p 238.00p 22759
06/09/2022 239.00p 241.00p 239.00p 239.00p 24611
05/09/2022 239.00p 241.62p 239.00p 241.00p 15511
02/09/2022 241.00p 242.40p 241.00p 242.00p 1914
01/09/2022 244.00p 244.00p 240.00p 242.00p 14494
31/08/2022 245.00p 246.50p 242.00p 245.00p 13520
30/08/2022 247.00p 247.57p 242.00p 245.00p 14269
29/08/2022 247.00p 248.65p 246.71p 247.00p 1032
26/08/2022 247.00p 248.65p 246.71p 247.00p 1032
25/08/2022 249.00p 249.00p 244.23p 247.00p 45389
24/08/2022 249.00p 250.65p 249.00p 249.00p 3470
23/08/2022 249.00p 249.00p 246.06p 249.00p 18441
22/08/2022 249.00p 251.36p 246.06p 249.00p 15456
19/08/2022 249.00p 249.00p 246.06p 249.00p 15793
18/08/2022 249.00p 250.86p 249.00p 249.00p 14096
17/08/2022 247.00p 249.18p 247.00p 249.00p 49315
16/08/2022 247.00p 248.00p 246.01p 248.00p 63165
15/08/2022 247.00p 247.90p 246.44p 247.00p 17729
12/08/2022 247.00p 247.00p 246.44p 247.00p 14268
11/08/2022 247.00p 249.98p 247.00p 247.00p 27699
10/08/2022 246.00p 247.92p 244.88p 246.00p 38684
09/08/2022 246.00p 247.56p 244.46p 246.00p 38327
08/08/2022 245.00p 247.62p 243.00p 246.00p 86748
05/08/2022 245.00p 245.00p 242.12p 245.00p 11867
04/08/2022 245.00p 247.34p 242.39p 245.00p 6271
03/08/2022 243.00p 245.34p 240.20p 243.00p 4302
02/08/2022 243.00p 244.49p 243.00p 243.00p 45105
01/08/2022 242.00p 243.71p 240.00p 242.00p 24299
29/07/2022 240.00p 241.56p 239.18p 240.00p 5660
28/07/2022 239.00p 241.34p 239.00p 239.00p 35451
27/07/2022 239.00p 239.00p 236.58p 239.00p 24659
26/07/2022 239.00p 239.00p 237.50p 239.00p 13224
25/07/2022 239.00p 239.00p 237.00p 239.00p 11059
22/07/2022 237.00p 239.34p 234.09p 237.00p 12965
21/07/2022 236.00p 237.60p 235.00p 237.00p 13218
20/07/2022 236.00p 238.00p 236.00p 236.00p 7901
19/07/2022 235.00p 236.40p 232.00p 235.00p 23908
18/07/2022 235.00p 237.40p 232.92p 235.00p 11473
15/07/2022 235.00p 235.00p 232.04p 235.00p 16667
14/07/2022 235.00p 237.33p 235.00p 235.00p 2312
13/07/2022 235.00p 237.33p 235.00p 235.00p 2284
12/07/2022 235.00p 235.96p 232.30p 235.00p 2422
11/07/2022 235.00p 236.00p 232.07p 235.00p 26623
08/07/2022 235.00p 238.40p 235.00p 235.00p 75329
07/07/2022 235.00p 236.00p 232.06p 235.00p 2436
06/07/2022 235.00p 236.10p 233.50p 235.00p 10951

*Close Price adjusted for both dividends and splits