CT Global Managed Portfolio Trust Inc Shs (CMPI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT Global Managed Portfolio Trust Inc Shs

Date Open High Low Close* Volume
01/02/2024 110.50p 111.10p 108.00p 110.50p 36239
31/01/2024 110.50p 112.43p 108.05p 110.50p 45441
30/01/2024 111.50p 112.40p 108.00p 110.50p 84858
29/01/2024 111.50p 112.60p 109.03p 111.50p 70199
26/01/2024 111.50p 112.60p 111.50p 111.50p 13315
25/01/2024 111.50p 112.13p 109.10p 111.50p 9634
24/01/2024 111.50p 112.65p 109.00p 111.50p 15037
23/01/2024 111.50p 112.90p 109.25p 111.50p 48030
22/01/2024 111.50p 112.95p 109.35p 111.50p 99786
19/01/2024 111.50p 112.95p 109.05p 111.50p 21689
18/01/2024 111.50p 111.50p 109.00p 111.50p 57469
17/01/2024 111.50p 112.96p 110.00p 111.50p 12638
16/01/2024 111.50p 113.12p 110.01p 111.50p 26422
15/01/2024 110.50p 113.71p 109.99p 111.50p 364984
12/01/2024 110.50p 112.07p 108.97p 110.50p 35775
11/01/2024 110.50p 112.67p 108.95p 110.50p 15840
10/01/2024 110.50p 112.80p 108.95p 110.50p 18844
09/01/2024 110.50p 112.36p 110.50p 110.50p 42473
08/01/2024 110.50p 112.18p 108.03p 110.50p 40092
05/01/2024 110.50p 112.99p 108.95p 110.50p 10737
04/01/2024 110.50p 110.50p 108.95p 110.50p 15605
03/01/2024 110.50p 112.42p 108.32p 110.50p 93483
02/01/2024 110.50p 112.45p 108.95p 110.50p 38858
29/12/2023 110.50p 110.50p 108.84p 110.50p 22066
28/12/2023 110.50p 112.45p 108.50p 110.50p 32891
27/12/2023 110.50p 112.67p 108.50p 110.50p 23124
22/12/2023 110.50p 110.50p 108.00p 110.50p 12177
21/12/2023 110.50p 112.69p 108.03p 110.50p 53517
20/12/2023 110.50p 112.69p 110.50p 110.50p 17250
19/12/2023 110.50p 112.75p 109.26p 110.50p 11154
18/12/2023 110.50p 112.25p 109.26p 110.50p 33593
15/12/2023 110.50p 112.07p 109.20p 110.50p 35972
14/12/2023 110.50p 112.07p 110.50p 110.50p 34435
13/12/2023 110.50p 112.07p 108.50p 110.50p 25790
12/12/2023 110.50p 112.10p 109.10p 110.50p 53045
11/12/2023 110.50p 112.12p 108.04p 110.50p 42831
08/12/2023 110.50p 113.00p 110.50p 110.50p 34414
07/12/2023 110.50p 112.25p 108.74p 110.50p 38992
06/12/2023 110.50p 112.25p 108.83p 110.50p 28557
05/12/2023 110.50p 113.00p 108.83p 110.50p 16640
04/12/2023 110.50p 112.40p 108.37p 110.50p 15038
01/12/2023 110.50p 112.50p 109.00p 110.50p 73980
30/11/2023 110.50p 112.50p 108.00p 110.50p 139006
29/11/2023 110.50p 110.85p 110.05p 110.50p 15975
28/11/2023 110.50p 112.50p 108.09p 110.50p 37431
27/11/2023 111.00p 112.96p 111.00p 111.00p 82822
24/11/2023 111.00p 112.96p 110.91p 111.00p 10930
23/11/2023 111.00p 112.96p 111.00p 111.00p 36258
22/11/2023 110.50p 112.80p 110.50p 111.00p 18247
21/11/2023 110.50p 112.75p 108.45p 110.50p 83525
20/11/2023 110.00p 113.00p 108.08p 110.50p 42373
17/11/2023 109.50p 112.39p 109.50p 110.00p 71191
16/11/2023 109.50p 112.00p 109.50p 109.50p 11305
15/11/2023 106.00p 109.80p 106.00p 108.50p 60450
14/11/2023 105.50p 108.00p 103.01p 106.00p 9197
13/11/2023 104.50p 107.00p 102.60p 105.50p 42116
10/11/2023 104.50p 107.00p 104.50p 104.50p 29958
09/11/2023 104.50p 106.88p 104.50p 104.50p 1599
08/11/2023 104.50p 108.00p 104.10p 104.50p 52622
07/11/2023 104.50p 106.25p 104.50p 104.50p 6245
06/11/2023 104.50p 107.50p 103.90p 104.50p 72970
03/11/2023 102.00p 106.00p 100.10p 103.50p 84396
02/11/2023 102.00p 103.20p 99.90p 101.50p 28980
01/11/2023 102.00p 103.62p 99.80p 101.50p 56710
31/10/2023 102.00p 103.17p 99.90p 101.50p 10842
30/10/2023 101.50p 103.47p 99.88p 101.50p 47120
27/10/2023 101.50p 102.55p 99.85p 101.50p 28513
26/10/2023 103.00p 103.74p 98.00p 101.50p 74418
25/10/2023 105.00p 105.00p 102.00p 103.00p 19100
24/10/2023 107.00p 108.51p 103.00p 106.00p 19483
23/10/2023 108.00p 108.92p 104.00p 107.00p 24065
20/10/2023 109.00p 109.10p 106.28p 108.00p 21193
19/10/2023 109.00p 111.14p 106.42p 109.00p 6645
18/10/2023 109.00p 111.00p 106.42p 109.00p 19062
17/10/2023 109.00p 111.52p 106.00p 109.00p 64223
16/10/2023 109.00p 109.00p 106.00p 109.00p 50918
13/10/2023 109.00p 112.00p 106.42p 109.00p 11542
12/10/2023 109.00p 110.86p 106.42p 109.00p 54714
11/10/2023 109.00p 110.87p 106.42p 109.00p 56576
10/10/2023 109.00p 110.87p 106.42p 109.00p 49629
09/10/2023 108.00p 109.98p 106.00p 108.00p 460397
06/10/2023 110.00p 110.42p 108.00p 109.00p 77209
05/10/2023 110.00p 112.00p 108.00p 110.00p 12985
04/10/2023 111.00p 112.20p 108.00p 110.00p 46891
03/10/2023 113.00p 113.00p 110.58p 111.00p 25376
02/10/2023 113.00p 114.94p 113.00p 113.00p 44748
29/09/2023 113.00p 115.25p 111.89p 113.00p 167199
28/09/2023 113.00p 114.92p 111.00p 113.00p 27749
27/09/2023 113.00p 115.47p 111.28p 113.00p 28648
26/09/2023 113.00p 114.98p 111.26p 113.00p 224515
25/09/2023 113.00p 115.00p 111.28p 113.00p 77148
22/09/2023 113.00p 115.04p 111.25p 113.00p 66731
21/09/2023 113.00p 115.18p 111.25p 113.00p 45117
20/09/2023 113.00p 115.00p 111.25p 113.00p 95132
19/09/2023 113.00p 115.04p 111.20p 113.00p 88589
18/09/2023 113.00p 115.04p 110.66p 113.00p 17369
15/09/2023 114.00p 115.36p 112.00p 114.00p 210462
14/09/2023 115.00p 115.40p 112.84p 113.00p 60680
13/09/2023 115.00p 116.66p 115.00p 115.00p 36071
12/09/2023 115.00p 116.05p 113.50p 113.50p 64276
11/09/2023 114.00p 114.97p 113.50p 113.50p 41627
08/09/2023 112.00p 114.90p 111.75p 113.50p 66609
07/09/2023 112.00p 113.96p 110.51p 112.00p 42997
06/09/2023 112.00p 114.00p 111.75p 112.00p 77886
05/09/2023 112.00p 112.08p 112.00p 112.00p 9291
04/09/2023 112.00p 114.14p 112.00p 112.00p 91517
01/09/2023 110.00p 114.00p 109.85p 112.00p 33235
31/08/2023 109.00p 114.00p 109.00p 110.00p 124209
30/08/2023 109.00p 112.93p 107.50p 109.00p 61575
29/08/2023 109.00p 112.00p 109.00p 109.00p 40288
25/08/2023 109.00p 109.96p 107.87p 108.00p 46939
24/08/2023 109.00p 110.77p 107.02p 108.00p 44029
23/08/2023 109.00p 109.47p 106.06p 108.00p 22067
22/08/2023 110.00p 111.46p 109.33p 110.00p 26683
21/08/2023 110.00p 112.44p 108.73p 110.00p 56589
18/08/2023 110.50p 111.50p 108.30p 110.00p 12571
17/08/2023 111.00p 113.20p 108.25p 111.00p 8483
16/08/2023 111.00p 113.22p 109.04p 111.00p 21153
15/08/2023 111.50p 113.45p 109.92p 111.50p 60353
14/08/2023 112.00p 114.40p 109.97p 112.00p 90083
11/08/2023 112.00p 113.32p 110.36p 112.00p 46116
10/08/2023 112.00p 113.36p 110.08p 112.00p 34060
09/08/2023 111.50p 113.36p 110.25p 112.00p 41568
08/08/2023 111.50p 113.20p 110.20p 111.50p 245540
07/08/2023 111.50p 113.20p 111.50p 111.50p 66433
04/08/2023 111.50p 114.00p 109.09p 111.50p 303611
03/08/2023 111.50p 114.00p 110.00p 111.50p 17715
02/08/2023 112.00p 115.40p 111.33p 112.00p 59481
01/08/2023 112.00p 112.04p 111.32p 112.00p 12359
31/07/2023 112.00p 114.60p 110.51p 112.00p 49473
28/07/2023 112.00p 114.00p 112.00p 112.00p 34601
27/07/2023 112.00p 113.50p 111.32p 112.00p 10633
26/07/2023 112.00p 112.00p 110.00p 112.00p 9329
25/07/2023 112.00p 113.46p 112.00p 112.00p 44016
24/07/2023 112.00p 113.80p 111.29p 112.00p 7440
21/07/2023 112.00p 113.52p 110.00p 112.00p 43453
20/07/2023 111.00p 113.28p 108.00p 112.00p 39178
19/07/2023 111.00p 113.28p 111.00p 111.00p 35081
18/07/2023 111.00p 113.28p 108.14p 111.00p 30574
17/07/2023 111.00p 113.70p 109.93p 111.00p 12664
14/07/2023 111.00p 113.70p 108.84p 111.00p 34744
13/07/2023 111.00p 114.00p 108.60p 111.00p 75322
12/07/2023 109.50p 112.00p 108.00p 110.00p 38547
11/07/2023 109.00p 112.00p 107.55p 109.50p 39290
10/07/2023 109.00p 112.00p 107.10p 109.00p 427828
07/07/2023 112.50p 112.50p 109.12p 111.00p 8273
06/07/2023 112.50p 112.50p 108.22p 112.00p 43107
05/07/2023 112.50p 112.50p 108.50p 112.00p 14683
04/07/2023 112.50p 113.50p 109.00p 112.00p 60159
03/07/2023 112.50p 112.50p 110.00p 112.00p 26944
30/06/2023 113.00p 113.60p 110.06p 112.50p 48720
29/06/2023 113.00p 113.62p 110.06p 113.00p 34115
28/06/2023 113.50p 114.05p 110.06p 113.00p 13209
27/06/2023 113.50p 116.00p 112.00p 113.50p 8355
26/06/2023 115.00p 115.00p 112.01p 114.00p 18119
23/06/2023 115.50p 116.80p 113.81p 115.50p 20475
22/06/2023 116.50p 117.32p 115.56p 116.50p 25173
21/06/2023 117.00p 118.01p 115.04p 117.00p 46740
20/06/2023 117.50p 118.78p 115.44p 117.50p 16019
19/06/2023 118.00p 120.00p 115.80p 117.50p 131076
16/06/2023 118.50p 118.50p 115.00p 118.00p 30762
15/06/2023 118.00p 119.88p 115.00p 118.00p 21447
14/06/2023 118.50p 120.19p 116.00p 119.00p 9421
13/06/2023 119.00p 120.91p 114.52p 118.50p 144225
12/06/2023 119.50p 121.26p 117.00p 119.00p 54234
09/06/2023 119.50p 121.12p 117.20p 119.50p 23029
08/06/2023 119.50p 121.50p 117.20p 119.50p 40178
07/06/2023 119.50p 121.16p 117.50p 119.50p 57437
06/06/2023 119.50p 121.17p 117.00p 119.50p 9150
05/06/2023 119.50p 121.50p 117.00p 119.50p 20100
02/06/2023 119.50p 121.17p 118.75p 119.50p 1880
01/06/2023 120.50p 120.90p 118.00p 119.50p 10768
31/05/2023 121.00p 122.40p 117.36p 121.00p 51778
30/05/2023 121.00p 122.49p 118.06p 121.00p 41597
26/05/2023 121.00p 123.00p 119.44p 121.00p 40784
25/05/2023 121.00p 123.75p 121.00p 121.00p 17098
24/05/2023 121.00p 124.00p 121.00p 121.00p 12470
23/05/2023 121.00p 123.04p 118.16p 121.00p 25148
22/05/2023 120.50p 123.50p 119.44p 121.00p 24915
19/05/2023 120.50p 120.50p 118.37p 120.50p 25089
18/05/2023 120.00p 122.64p 119.20p 120.50p 22876
17/05/2023 120.50p 122.64p 118.00p 120.50p 18461
16/05/2023 120.50p 122.70p 119.20p 120.50p 11938
15/05/2023 120.00p 123.00p 119.91p 120.50p 78657
12/05/2023 120.00p 122.00p 119.52p 120.00p 57089
11/05/2023 120.00p 121.80p 118.40p 120.00p 26441
10/05/2023 120.50p 122.00p 119.40p 120.00p 41387
09/05/2023 120.50p 121.85p 118.39p 120.50p 66562
05/05/2023 120.00p 121.66p 119.74p 120.00p 2738
04/05/2023 120.00p 123.00p 120.00p 120.00p 6268
03/05/2023 119.50p 121.68p 118.60p 120.00p 47841
02/05/2023 119.50p 121.70p 118.75p 119.50p 35821
28/04/2023 119.50p 121.75p 117.00p 119.50p 68850
27/04/2023 119.50p 121.55p 117.54p 119.50p 13544
26/04/2023 119.50p 121.90p 118.65p 119.50p 29125
25/04/2023 119.50p 121.88p 118.52p 119.50p 138998
24/04/2023 119.50p 121.89p 117.00p 119.50p 79294
21/04/2023 119.50p 121.94p 118.30p 119.50p 63006
20/04/2023 119.50p 122.00p 117.70p 119.50p 77273
19/04/2023 119.50p 123.00p 117.13p 119.50p 68241

*Close Price adjusted for both dividends and splits