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
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
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

*Close Price adjusted for both dividends and splits