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
03/09/2024 255.00p 255.00p 252.19p 255.00p 6936
02/09/2024 255.00p 257.28p 252.52p 255.00p 40946
30/08/2024 255.00p 255.00p 252.72p 255.00p 3983
29/08/2024 255.00p 256.29p 252.72p 255.00p 21916
28/08/2024 257.00p 257.00p 254.56p 257.00p 18650
27/08/2024 257.00p 260.00p 255.14p 257.00p 40956
23/08/2024 257.00p 260.00p 254.03p 257.00p 19903
22/08/2024 257.00p 259.84p 254.72p 257.00p 30803
21/08/2024 254.00p 255.00p 254.00p 255.00p 7748
20/08/2024 256.00p 256.00p 252.48p 254.00p 18046
19/08/2024 254.00p 256.00p 252.48p 254.00p 65282
16/08/2024 254.00p 255.96p 252.74p 254.00p 9517
15/08/2024 254.00p 254.00p 252.04p 254.00p 23582
14/08/2024 254.00p 254.00p 252.04p 254.00p 4318
13/08/2024 254.00p 254.00p 253.61p 254.00p 9301
12/08/2024 257.00p 257.00p 252.12p 254.00p 39241
09/08/2024 256.00p 259.68p 254.12p 257.00p 5090
08/08/2024 257.00p 259.74p 257.00p 257.00p 50026
07/08/2024 258.00p 259.71p 256.00p 257.00p 9067
06/08/2024 258.00p 258.20p 256.08p 258.00p 4700
05/08/2024 258.00p 258.97p 256.08p 258.00p 5932
02/08/2024 261.00p 261.00p 258.12p 259.00p 8251
01/08/2024 258.00p 262.00p 258.00p 262.00p 15441
31/07/2024 258.00p 258.20p 256.30p 258.00p 20858
30/07/2024 258.00p 258.91p 256.08p 258.00p 16228
29/07/2024 258.00p 259.74p 256.08p 258.00p 11425
26/07/2024 258.00p 258.67p 256.08p 258.00p 4192
25/07/2024 258.00p 258.00p 257.62p 258.00p 3832
24/07/2024 258.00p 258.00p 256.11p 258.00p 9545
23/07/2024 258.00p 258.20p 256.04p 258.00p 18770
22/07/2024 259.00p 259.00p 256.17p 258.00p 10699
19/07/2024 256.00p 259.49p 252.00p 259.00p 49597
18/07/2024 259.00p 259.10p 258.00p 259.00p 1355
17/07/2024 259.00p 259.94p 259.00p 259.00p 4766
16/07/2024 258.00p 259.00p 258.00p 259.00p 6834
15/07/2024 258.00p 258.00p 256.03p 258.00p 14697
12/07/2024 257.00p 258.20p 256.04p 258.00p 81856
11/07/2024 257.00p 257.00p 256.00p 257.00p 36867
10/07/2024 257.00p 257.10p 256.09p 257.00p 11741
09/07/2024 256.00p 257.51p 256.00p 257.00p 8056
08/07/2024 254.00p 257.00p 250.60p 257.00p 65795
05/07/2024 252.00p 254.00p 252.00p 254.00p 2289
04/07/2024 252.00p 254.00p 250.19p 252.00p 8318
03/07/2024 252.00p 253.05p 252.00p 252.00p 12860
02/07/2024 253.00p 254.00p 250.00p 252.00p 18236
01/07/2024 253.00p 256.00p 250.60p 253.00p 16949
28/06/2024 253.00p 253.00p 250.00p 253.00p 14155
27/06/2024 256.00p 256.00p 252.54p 254.00p 67056
26/06/2024 255.00p 255.41p 252.00p 255.00p 31800
25/06/2024 256.00p 256.00p 254.00p 254.00p 36843
24/06/2024 253.00p 255.00p 250.06p 255.00p 194395
21/06/2024 253.00p 255.36p 250.06p 253.00p 28691
20/06/2024 253.00p 253.00p 250.06p 253.00p 6786
19/06/2024 253.00p 253.00p 250.06p 253.00p 14296
18/06/2024 253.00p 253.00p 250.00p 253.00p 70748
17/06/2024 254.00p 254.00p 251.00p 253.00p 28933
14/06/2024 254.00p 255.61p 252.04p 254.00p 9024
13/06/2024 254.00p 254.00p 252.00p 254.00p 20206
12/06/2024 254.00p 254.00p 252.00p 254.00p 6215
11/06/2024 254.00p 254.00p 252.04p 254.00p 33681
10/06/2024 254.00p 255.80p 252.00p 254.00p 55281
07/06/2024 254.00p 255.55p 254.00p 254.00p 7734
06/06/2024 254.00p 254.00p 252.40p 254.00p 6449
05/06/2024 254.00p 254.83p 253.92p 254.00p 4374
04/06/2024 254.00p 254.44p 252.00p 254.00p 15134
03/06/2024 254.00p 254.44p 252.40p 254.00p 17720
31/05/2024 254.00p 254.00p 252.02p 254.00p 56498
30/05/2024 254.00p 254.00p 252.86p 254.00p 6020
29/05/2024 255.00p 255.60p 252.60p 254.00p 32915
28/05/2024 255.00p 255.60p 252.26p 254.00p 104664
24/05/2024 255.00p 255.22p 252.40p 254.00p 3391
23/05/2024 255.00p 255.00p 253.33p 254.00p 1612
22/05/2024 256.00p 256.00p 254.00p 254.00p 36830
21/05/2024 256.00p 256.00p 254.35p 255.00p 4380
20/05/2024 256.00p 256.00p 254.35p 255.00p 14579
17/05/2024 255.00p 255.00p 252.20p 255.00p 25779
16/05/2024 255.00p 255.00p 252.26p 254.00p 16452
15/05/2024 255.00p 255.00p 252.43p 254.00p 9336
14/05/2024 253.00p 254.00p 252.20p 254.00p 21170
13/05/2024 253.00p 253.58p 252.20p 253.00p 30918
10/05/2024 249.00p 253.40p 248.02p 253.00p 116800
09/05/2024 247.00p 251.40p 246.20p 249.00p 56204
08/05/2024 247.00p 247.00p 246.20p 247.00p 11618
07/05/2024 246.00p 247.62p 244.40p 247.00p 26744
03/05/2024 244.00p 245.00p 242.40p 245.00p 75217
02/05/2024 243.00p 244.00p 241.14p 244.00p 14607
01/05/2024 243.00p 245.94p 240.49p 243.00p 67208
30/04/2024 243.00p 245.94p 241.14p 243.00p 54896
29/04/2024 243.00p 245.94p 240.13p 243.00p 52751
26/04/2024 243.00p 245.94p 240.33p 243.00p 50663
25/04/2024 243.00p 243.00p 241.14p 243.00p 19152
24/04/2024 243.00p 245.16p 241.14p 243.00p 45127
23/04/2024 243.00p 245.94p 240.97p 243.00p 16079
22/04/2024 243.00p 243.00p 241.14p 243.00p 14455
19/04/2024 243.00p 246.00p 241.14p 243.00p 17335
18/04/2024 243.00p 243.00p 241.42p 243.00p 22002
17/04/2024 243.00p 245.94p 240.00p 243.00p 37860
16/04/2024 243.00p 243.00p 240.45p 243.00p 17094
15/04/2024 244.00p 246.00p 242.00p 244.00p 57223
12/04/2024 244.00p 246.00p 242.76p 244.00p 16003
11/04/2024 243.00p 246.00p 240.50p 244.00p 19261
10/04/2024 243.00p 246.00p 240.97p 243.00p 42592
09/04/2024 243.00p 245.40p 240.96p 243.00p 86960
08/04/2024 243.00p 245.40p 240.66p 243.00p 42774
05/04/2024 243.00p 245.60p 243.00p 243.00p 30426
04/04/2024 243.00p 245.70p 240.96p 243.00p 30361
03/04/2024 243.00p 245.70p 240.96p 243.00p 39869
02/04/2024 243.00p 246.00p 240.00p 243.00p 173359
28/03/2024 241.00p 242.00p 240.00p 241.00p 334185
27/03/2024 241.00p 241.72p 241.00p 241.00p 23629
26/03/2024 239.00p 241.96p 239.00p 241.00p 188655
25/03/2024 241.00p 241.96p 240.26p 241.00p 51901
22/03/2024 239.00p 241.00p 236.67p 241.00p 53005
21/03/2024 239.00p 241.58p 239.00p 239.00p 6905
20/03/2024 239.00p 239.00p 239.00p 239.00p 19641
19/03/2024 239.00p 240.86p 237.14p 239.00p 68694
18/03/2024 239.00p 240.00p 237.02p 239.00p 62610
15/03/2024 239.00p 239.00p 237.02p 239.00p 17592
14/03/2024 239.00p 240.86p 236.10p 239.00p 173982
13/03/2024 240.00p 240.00p 238.54p 240.00p 28239
12/03/2024 239.00p 240.00p 236.58p 240.00p 183515
11/03/2024 239.00p 240.86p 236.42p 239.00p 63958
08/03/2024 239.00p 242.00p 236.00p 239.00p 115862
07/03/2024 239.00p 241.24p 238.00p 239.00p 49712
06/03/2024 237.00p 240.67p 236.00p 240.00p 15937
05/03/2024 237.00p 237.00p 234.44p 237.00p 8826
04/03/2024 237.00p 239.24p 236.40p 238.00p 20242
01/03/2024 237.00p 238.86p 234.38p 237.00p 67024
29/02/2024 238.00p 238.95p 234.48p 237.00p 47648
28/02/2024 237.00p 240.00p 236.26p 238.00p 11533
27/02/2024 236.00p 238.72p 236.00p 238.00p 33808
26/02/2024 236.00p 237.33p 234.64p 236.00p 186930
23/02/2024 236.00p 236.00p 234.32p 236.00p 22772
22/02/2024 236.00p 236.00p 234.00p 236.00p 14337
21/02/2024 236.00p 237.33p 234.06p 236.00p 24888
20/02/2024 236.00p 238.00p 234.36p 236.00p 66513
19/02/2024 236.00p 236.00p 234.35p 236.00p 46469
16/02/2024 235.00p 236.24p 232.96p 236.00p 30717
15/02/2024 235.00p 235.00p 232.64p 235.00p 25078
14/02/2024 235.00p 237.00p 233.00p 235.00p 7777
13/02/2024 235.00p 237.00p 235.00p 235.00p 32039
12/02/2024 235.00p 237.00p 232.47p 235.00p 22203
09/02/2024 236.00p 236.40p 232.96p 235.00p 35826
08/02/2024 236.00p 237.70p 234.00p 236.00p 59468
07/02/2024 236.00p 237.28p 236.00p 236.00p 31874
06/02/2024 236.00p 236.00p 234.37p 236.00p 11522
05/02/2024 236.00p 237.28p 234.37p 236.00p 7737
02/02/2024 237.00p 237.00p 234.01p 236.00p 11938
01/02/2024 235.00p 235.00p 232.55p 235.00p 6570
31/01/2024 234.00p 236.00p 232.52p 236.00p 116254
30/01/2024 234.00p 235.07p 234.00p 234.00p 7807
29/01/2024 233.00p 233.00p 230.54p 233.00p 15919
26/01/2024 233.00p 235.10p 232.40p 233.00p 6247
25/01/2024 233.00p 233.00p 230.21p 233.00p 22213
24/01/2024 233.00p 236.00p 230.60p 233.00p 6959
23/01/2024 233.00p 235.15p 230.36p 233.00p 38890
22/01/2024 233.00p 235.16p 230.36p 233.00p 95032
19/01/2024 234.00p 235.44p 232.21p 234.00p 56438
18/01/2024 234.00p 235.65p 234.00p 234.00p 33895
17/01/2024 234.00p 235.44p 232.24p 234.00p 11366
16/01/2024 234.00p 234.00p 232.00p 234.00p 13029
15/01/2024 234.00p 234.00p 232.33p 234.00p 95529
12/01/2024 234.00p 234.00p 232.48p 234.00p 21242
11/01/2024 233.00p 235.97p 233.00p 234.00p 20732
10/01/2024 233.00p 235.30p 231.51p 233.00p 18908
09/01/2024 233.00p 235.21p 233.00p 233.00p 69795
08/01/2024 233.00p 235.34p 230.08p 233.00p 69141
05/01/2024 233.00p 236.00p 231.51p 233.00p 5560
04/01/2024 233.00p 235.34p 230.15p 233.00p 6374
03/01/2024 233.00p 235.34p 230.21p 233.00p 27141
02/01/2024 232.00p 235.34p 230.69p 233.00p 10786
29/12/2023 232.00p 233.56p 232.00p 232.00p 5324
28/12/2023 232.00p 233.56p 230.33p 232.00p 9261
27/12/2023 232.00p 233.56p 230.10p 232.00p 12355
22/12/2023 232.00p 233.56p 231.59p 232.00p 7548
21/12/2023 231.00p 233.56p 230.10p 232.00p 58337
20/12/2023 229.00p 234.00p 228.29p 231.00p 37873
19/12/2023 226.00p 232.00p 224.67p 229.00p 54197
18/12/2023 225.00p 227.80p 224.64p 226.00p 51602
15/12/2023 225.00p 226.35p 222.75p 225.00p 26804
14/12/2023 225.00p 226.35p 222.40p 225.00p 19841
13/12/2023 225.00p 226.35p 222.40p 225.00p 9369
12/12/2023 225.00p 227.67p 222.96p 225.00p 94085
11/12/2023 225.00p 226.35p 222.00p 225.00p 59663
08/12/2023 225.00p 225.48p 222.00p 225.00p 84110
07/12/2023 225.00p 226.35p 222.00p 225.00p 22057
06/12/2023 225.00p 227.00p 222.00p 225.00p 13087
05/12/2023 225.00p 226.43p 222.00p 225.00p 22672
04/12/2023 225.00p 226.35p 222.00p 225.00p 20015
01/12/2023 225.00p 225.00p 222.00p 225.00p 19120
30/11/2023 225.00p 225.00p 223.36p 225.00p 9145
29/11/2023 225.00p 226.35p 221.70p 225.00p 15718
28/11/2023 225.00p 226.35p 222.00p 225.00p 20815
27/11/2023 225.00p 226.35p 223.04p 225.00p 34757
24/11/2023 225.00p 226.38p 224.95p 225.00p 12152
23/11/2023 224.00p 226.40p 218.00p 225.00p 35404
22/11/2023 225.00p 225.00p 222.00p 224.00p 6288
21/11/2023 225.00p 226.41p 222.00p 225.00p 450097
20/11/2023 225.00p 225.00p 222.00p 225.00p 16722
17/11/2023 225.00p 225.34p 224.00p 224.00p 12286

*Close Price adjusted for both dividends and splits