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
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
14/08/2023 224.00p 224.80p 222.32p 224.00p 25953
11/08/2023 224.00p 224.80p 222.50p 224.00p 13139
10/08/2023 224.00p 225.28p 222.20p 224.00p 11752
09/08/2023 224.00p 224.80p 222.57p 224.00p 27443
08/08/2023 226.00p 226.87p 225.00p 225.00p 71707
07/08/2023 226.00p 226.00p 223.10p 226.00p 36098
04/08/2023 226.00p 227.00p 224.00p 226.00p 13957
03/08/2023 226.00p 227.00p 223.56p 226.00p 21879
02/08/2023 226.00p 227.45p 224.00p 226.00p 15172
01/08/2023 226.00p 226.00p 224.95p 226.00p 22275
31/07/2023 225.00p 227.34p 222.86p 225.00p 54815
28/07/2023 225.00p 228.00p 225.00p 225.00p 3579
27/07/2023 225.00p 225.00p 222.09p 225.00p 23967
26/07/2023 225.00p 225.00p 222.25p 225.00p 8312
25/07/2023 226.00p 227.34p 222.96p 225.00p 27127
24/07/2023 225.00p 227.61p 222.96p 225.00p 28722
21/07/2023 223.00p 226.00p 222.55p 226.00p 142688
20/07/2023 220.00p 223.50p 218.00p 223.00p 26829
19/07/2023 219.00p 220.43p 216.09p 220.00p 24105
18/07/2023 220.00p 220.00p 216.84p 219.00p 40033
17/07/2023 220.00p 221.18p 217.00p 220.00p 33368
14/07/2023 220.00p 221.36p 218.58p 220.00p 16354
13/07/2023 220.00p 221.36p 218.58p 220.00p 37535
12/07/2023 219.00p 220.00p 218.56p 220.00p 28757
11/07/2023 219.00p 221.36p 218.37p 220.00p 17546
10/07/2023 220.00p 221.44p 218.58p 220.00p 105590
07/07/2023 220.00p 220.00p 218.82p 220.00p 3233
06/07/2023 221.00p 221.00p 217.70p 221.00p 16968
05/07/2023 221.00p 222.10p 218.07p 221.00p 4313
04/07/2023 221.00p 222.20p 218.64p 221.00p 37969
03/07/2023 221.00p 222.20p 218.87p 221.00p 56070
30/06/2023 221.00p 221.00p 218.21p 221.00p 9313
29/06/2023 221.00p 221.00p 218.87p 221.00p 11882
28/06/2023 220.00p 221.00p 218.00p 221.00p 23867
27/06/2023 220.00p 221.00p 220.00p 220.00p 7018
26/06/2023 221.00p 221.00p 220.00p 220.00p 3043
23/06/2023 221.00p 221.00p 219.41p 221.00p 26221
22/06/2023 223.00p 223.00p 218.32p 221.00p 31022
21/06/2023 224.00p 225.00p 223.13p 224.00p 11363
20/06/2023 225.00p 228.00p 222.84p 225.00p 31636
19/06/2023 225.00p 225.00p 223.27p 225.00p 118941
16/06/2023 225.00p 225.00p 222.44p 225.00p 16663
15/06/2023 225.00p 226.47p 222.40p 225.00p 9678
14/06/2023 226.00p 227.11p 224.92p 226.00p 8824
13/06/2023 226.00p 227.00p 224.23p 226.00p 29044
12/06/2023 226.00p 227.48p 224.23p 226.00p 86539
09/06/2023 226.00p 226.59p 226.00p 226.00p 10056
08/06/2023 226.00p 227.73p 226.00p 226.00p 69122
07/06/2023 226.00p 227.10p 224.50p 226.00p 978
06/06/2023 226.00p 226.00p 224.00p 226.00p 41276
05/06/2023 226.00p 227.12p 224.01p 226.00p 20739
02/06/2023 225.00p 226.00p 224.50p 226.00p 397432
01/06/2023 224.00p 225.00p 222.27p 225.00p 17727
31/05/2023 226.00p 226.00p 222.00p 225.00p 75805
30/05/2023 228.00p 228.00p 224.10p 227.00p 82557
26/05/2023 228.00p 228.00p 226.00p 228.00p 22639
25/05/2023 228.00p 230.00p 225.00p 228.00p 66992
24/05/2023 228.00p 229.95p 228.00p 228.00p 497
23/05/2023 228.00p 228.80p 226.50p 228.00p 19621
22/05/2023 228.00p 228.84p 226.52p 228.00p 173792
19/05/2023 227.00p 228.00p 224.11p 228.00p 86225
18/05/2023 228.00p 228.00p 225.97p 227.00p 21434
17/05/2023 227.00p 228.68p 227.00p 227.00p 4406
16/05/2023 227.00p 227.00p 224.59p 227.00p 12557
15/05/2023 227.00p 228.50p 224.66p 227.00p 28730
12/05/2023 227.00p 227.00p 224.66p 227.00p 61229
11/05/2023 227.00p 228.50p 225.86p 227.00p 5018
10/05/2023 227.00p 230.00p 224.00p 227.00p 69071
09/05/2023 227.00p 228.50p 224.60p 227.00p 25946
05/05/2023 226.00p 226.84p 224.40p 226.00p 7473
04/05/2023 225.00p 226.80p 224.13p 226.00p 8249
03/05/2023 225.00p 226.09p 225.00p 225.00p 9419
02/05/2023 226.00p 226.00p 223.40p 225.00p 239218
28/04/2023 226.00p 226.00p 223.40p 226.00p 12366
27/04/2023 226.00p 226.00p 224.77p 226.00p 13375
26/04/2023 226.00p 226.00p 224.00p 226.00p 9235
25/04/2023 226.00p 226.00p 223.25p 226.00p 251245
24/04/2023 225.00p 226.00p 222.00p 226.00p 12746
21/04/2023 225.00p 225.00p 222.00p 225.00p 17367
20/04/2023 225.00p 226.38p 224.55p 225.00p 19920
19/04/2023 226.00p 226.00p 222.00p 225.00p 128065
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

*Close Price adjusted for both dividends and splits