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
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
16/11/2023 224.00p 224.00p 222.45p 224.00p 11565
15/11/2023 220.00p 224.00p 218.20p 224.00p 46495
14/11/2023 219.00p 219.00p 216.01p 219.00p 20554
13/11/2023 216.00p 218.96p 216.00p 218.00p 14201
10/11/2023 215.00p 217.98p 215.00p 216.00p 9258
09/11/2023 215.00p 215.49p 214.10p 215.00p 7520
08/11/2023 215.00p 215.97p 215.00p 215.00p 67944
07/11/2023 214.00p 215.62p 214.00p 215.00p 6051
06/11/2023 213.00p 215.81p 213.00p 215.00p 12744
03/11/2023 213.00p 213.48p 210.20p 213.00p 29306
02/11/2023 210.00p 212.00p 210.00p 212.00p 15864
01/11/2023 210.00p 211.20p 208.04p 210.00p 6982
31/10/2023 210.00p 210.00p 209.41p 210.00p 12183
30/10/2023 210.00p 211.99p 210.00p 210.00p 6804
27/10/2023 212.00p 212.50p 206.00p 210.00p 57113
26/10/2023 214.00p 214.00p 212.00p 212.00p 12874
25/10/2023 215.00p 217.69p 213.02p 215.00p 5854
24/10/2023 218.00p 218.00p 215.64p 216.00p 30484
23/10/2023 219.00p 219.48p 214.94p 216.00p 46973
20/10/2023 219.00p 220.12p 217.02p 219.00p 7593
19/10/2023 219.00p 220.09p 217.02p 219.00p 5505
18/10/2023 219.00p 219.00p 216.68p 219.00p 34075
17/10/2023 219.00p 219.49p 219.00p 219.00p 7969
16/10/2023 220.00p 220.00p 217.02p 219.00p 25821
13/10/2023 220.00p 221.87p 217.60p 220.00p 14012
12/10/2023 220.00p 220.00p 218.57p 220.00p 9957
11/10/2023 220.00p 221.00p 218.00p 220.00p 159116
10/10/2023 220.00p 221.00p 218.38p 220.00p 46682
09/10/2023 221.00p 221.95p 216.00p 220.00p 117096
06/10/2023 221.00p 221.00p 217.34p 221.00p 18328
05/10/2023 221.00p 223.73p 218.00p 221.00p 6082
04/10/2023 221.00p 223.50p 220.17p 221.00p 10966
03/10/2023 223.00p 224.55p 221.02p 222.00p 29630
02/10/2023 223.00p 223.00p 221.01p 223.00p 19304
29/09/2023 223.00p 223.00p 221.02p 223.00p 18663
28/09/2023 223.00p 224.65p 221.02p 223.00p 14751
27/09/2023 223.00p 223.00p 221.07p 223.00p 12088
26/09/2023 223.00p 224.00p 221.00p 223.00p 229053
25/09/2023 223.00p 223.54p 221.05p 223.00p 36706
22/09/2023 223.00p 223.00p 218.00p 223.00p 14686
21/09/2023 223.00p 224.02p 220.77p 223.00p 29590
20/09/2023 223.00p 223.74p 223.00p 223.00p 19290
19/09/2023 223.00p 223.00p 220.88p 223.00p 29541
18/09/2023 223.00p 223.37p 220.96p 223.00p 23109
15/09/2023 223.00p 223.50p 220.62p 223.00p 526740
14/09/2023 223.00p 223.00p 220.00p 223.00p 59707
13/09/2023 223.00p 223.43p 220.06p 223.00p 18045
12/09/2023 223.00p 225.13p 220.06p 223.00p 16680
11/09/2023 223.00p 223.60p 220.06p 223.00p 31588
08/09/2023 223.00p 225.02p 220.00p 223.00p 123367
07/09/2023 223.00p 224.93p 223.00p 223.00p 10183
06/09/2023 223.00p 224.86p 220.06p 223.00p 16210
05/09/2023 223.00p 223.00p 221.50p 223.00p 42256
04/09/2023 222.00p 223.00p 221.00p 223.00p 23486
01/09/2023 222.00p 222.52p 221.00p 222.00p 28941
31/08/2023 222.00p 223.18p 221.00p 222.00p 39649
30/08/2023 222.00p 222.82p 221.00p 222.00p 54362
29/08/2023 222.00p 223.10p 222.00p 222.00p 26549
25/08/2023 222.00p 222.87p 222.00p 222.00p 11691
24/08/2023 222.00p 223.05p 220.04p 222.00p 15189
23/08/2023 222.00p 222.48p 220.00p 222.00p 7837
22/08/2023 223.00p 223.73p 221.64p 223.00p 22315
21/08/2023 223.00p 223.74p 220.06p 223.00p 16024
18/08/2023 223.00p 224.61p 220.90p 223.00p 12883
17/08/2023 223.00p 223.75p 220.00p 223.00p 6914
16/08/2023 224.00p 224.00p 222.01p 224.00p 11214
15/08/2023 224.00p 224.00p 222.20p 224.00p 13638

*Close Price adjusted for both dividends and splits