Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
CT Global Managed Portfolio Trust Inc Shs (CMPI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 111.50p | 111.85p | 109.80p | 110.50p | 28436 |
| 12/03/2025 | 112.50p | 113.13p | 111.06p | 112.50p | 37390 |
| 11/03/2025 | 112.50p | 113.62p | 112.11p | 112.50p | 28724 |
| 10/03/2025 | 113.00p | 113.84p | 111.91p | 112.50p | 135369 |
| 07/03/2025 | 113.50p | 115.00p | 112.25p | 113.00p | 18565 |
| 06/03/2025 | 113.50p | 114.10p | 112.00p | 113.50p | 42245 |
| 05/03/2025 | 113.50p | 115.00p | 113.50p | 113.50p | 12812 |
| 04/03/2025 | 113.50p | 114.57p | 112.62p | 113.50p | 24343 |
| 03/03/2025 | 113.00p | 114.84p | 112.60p | 113.50p | 105633 |
| 28/02/2025 | 113.50p | 114.80p | 111.00p | 113.00p | 276899 |
| 27/02/2025 | 113.00p | 115.00p | 112.48p | 113.00p | 28045 |
| 26/02/2025 | 112.50p | 114.80p | 111.13p | 113.00p | 88419 |
| 25/02/2025 | 113.00p | 114.75p | 110.11p | 112.50p | 46190 |
| 24/02/2025 | 112.50p | 114.75p | 110.00p | 112.50p | 32076 |
| 21/02/2025 | 113.50p | 115.00p | 111.33p | 112.50p | 44499 |
| 20/02/2025 | 113.50p | 115.93p | 111.00p | 113.50p | 37171 |
| 19/02/2025 | 113.50p | 115.75p | 112.18p | 113.50p | 37128 |
| 18/02/2025 | 113.50p | 113.50p | 111.10p | 113.50p | 48103 |
| 17/02/2025 | 113.50p | 116.00p | 111.38p | 113.50p | 40865 |
| 14/02/2025 | 113.50p | 113.50p | 111.87p | 113.50p | 13847 |
| 13/02/2025 | 112.50p | 116.00p | 111.18p | 113.50p | 57508 |
| 12/02/2025 | 112.50p | 115.00p | 110.00p | 112.50p | 98969 |
| 11/02/2025 | 112.00p | 115.40p | 110.61p | 112.00p | 295239 |
| 10/02/2025 | 112.00p | 113.59p | 110.56p | 112.00p | 83799 |
| 07/02/2025 | 111.50p | 113.37p | 110.00p | 111.50p | 66822 |
| 06/02/2025 | 110.50p | 114.00p | 108.75p | 111.50p | 70277 |
| 05/02/2025 | 110.50p | 112.99p | 108.60p | 110.50p | 35785 |
| 04/02/2025 | 110.50p | 113.00p | 109.67p | 110.50p | 20264 |
| 03/02/2025 | 110.50p | 111.00p | 108.31p | 110.50p | 105112 |
| 31/01/2025 | 110.50p | 112.44p | 109.00p | 110.50p | 60143 |
| 30/01/2025 | 110.50p | 112.02p | 108.50p | 110.50p | 41373 |
| 29/01/2025 | 110.50p | 112.78p | 108.50p | 110.50p | 78249 |
| 28/01/2025 | 110.50p | 111.10p | 108.50p | 110.50p | 124761 |
| 27/01/2025 | 111.50p | 111.50p | 108.29p | 110.50p | 26177 |
| 24/01/2025 | 111.50p | 113.75p | 109.00p | 111.50p | 54356 |
| 23/01/2025 | 111.50p | 111.50p | 109.60p | 111.50p | 76388 |
| 22/01/2025 | 111.50p | 113.95p | 110.05p | 111.50p | 36068 |
| 21/01/2025 | 111.50p | 112.32p | 110.05p | 111.50p | 25342 |
| 20/01/2025 | 111.50p | 113.65p | 109.50p | 111.50p | 36463 |
| 17/01/2025 | 110.50p | 112.70p | 108.25p | 110.50p | 93456 |
| 16/01/2025 | 110.50p | 112.63p | 108.55p | 110.50p | 43448 |
| 15/01/2025 | 110.50p | 113.00p | 108.98p | 110.50p | 56000 |
| 14/01/2025 | 110.50p | 112.75p | 108.28p | 110.50p | 152997 |
| 13/01/2025 | 112.00p | 113.69p | 110.44p | 110.50p | 417907 |
| 10/01/2025 | 112.00p | 113.11p | 111.82p | 112.00p | 78448 |
| 09/01/2025 | 112.00p | 113.82p | 110.40p | 112.00p | 47197 |
| 08/01/2025 | 112.00p | 112.00p | 110.04p | 112.00p | 59536 |
| 07/01/2025 | 112.00p | 113.09p | 110.25p | 112.00p | 66211 |
| 06/01/2025 | 112.00p | 113.99p | 110.04p | 112.00p | 63494 |
| 03/01/2025 | 112.00p | 113.50p | 110.04p | 112.00p | 87858 |
| 02/01/2025 | 112.00p | 113.81p | 110.00p | 112.00p | 29827 |
| 31/12/2024 | 112.00p | 112.84p | 111.95p | 112.00p | 83170 |
| 30/12/2024 | 112.00p | 112.16p | 110.04p | 112.00p | 48639 |
| 27/12/2024 | 112.50p | 114.00p | 109.50p | 112.00p | 74445 |
| 24/12/2024 | 114.00p | 114.00p | 110.05p | 112.50p | 52018 |
| 23/12/2024 | 113.50p | 115.01p | 109.23p | 113.50p | 143732 |
| 20/12/2024 | 113.50p | 115.25p | 111.36p | 113.50p | 116209 |
| 19/12/2024 | 113.50p | 115.57p | 111.60p | 113.50p | 44956 |
| 18/12/2024 | 114.00p | 115.94p | 111.60p | 113.50p | 27655 |
| 17/12/2024 | 113.50p | 115.45p | 111.50p | 113.50p | 98116 |
| 16/12/2024 | 113.50p | 115.87p | 111.05p | 113.50p | 150707 |
| 13/12/2024 | 113.50p | 115.60p | 111.05p | 113.50p | 150402 |
| 12/12/2024 | 114.00p | 115.83p | 113.50p | 113.50p | 73403 |
| 11/12/2024 | 115.50p | 117.76p | 115.50p | 115.50p | 38627 |
| 10/12/2024 | 115.50p | 117.16p | 115.50p | 115.50p | 71045 |
| 09/12/2024 | 115.50p | 117.76p | 115.50p | 115.50p | 120871 |
| 06/12/2024 | 115.50p | 117.89p | 113.60p | 115.50p | 131897 |
| 05/12/2024 | 115.50p | 117.20p | 115.50p | 115.50p | 142783 |
| 04/12/2024 | 115.50p | 117.92p | 115.50p | 115.50p | 66133 |
| 03/12/2024 | 114.50p | 116.10p | 112.87p | 114.50p | 109202 |
| 02/12/2024 | 114.50p | 116.50p | 114.50p | 114.50p | 105360 |
| 29/11/2024 | 114.50p | 115.35p | 112.45p | 114.50p | 26799 |
| 28/11/2024 | 114.50p | 115.30p | 112.00p | 114.50p | 27834 |
| 27/11/2024 | 114.50p | 116.40p | 114.50p | 114.50p | 34824 |
| 26/11/2024 | 114.50p | 114.50p | 112.71p | 114.50p | 46900 |
| 25/11/2024 | 114.50p | 115.35p | 112.87p | 114.50p | 23599 |
| 22/11/2024 | 114.50p | 116.89p | 113.67p | 114.50p | 20382 |
| 21/11/2024 | 114.50p | 115.35p | 114.50p | 114.50p | 9906 |
| 20/11/2024 | 114.50p | 116.50p | 112.22p | 114.50p | 43953 |
| 19/11/2024 | 114.50p | 115.40p | 112.00p | 114.50p | 37613 |
| 18/11/2024 | 115.50p | 115.50p | 112.85p | 114.50p | 49263 |
| 15/11/2024 | 115.50p | 116.75p | 113.01p | 115.50p | 10288 |
| 14/11/2024 | 115.50p | 116.50p | 113.00p | 115.50p | 40591 |
| 13/11/2024 | 115.50p | 117.51p | 115.50p | 115.50p | 22666 |
| 12/11/2024 | 115.50p | 116.09p | 113.82p | 115.50p | 15355 |
| 11/11/2024 | 114.50p | 116.10p | 112.82p | 114.50p | 36141 |
| 08/11/2024 | 114.50p | 117.00p | 112.82p | 114.50p | 110610 |
| 07/11/2024 | 114.50p | 115.10p | 112.00p | 114.50p | 13228 |
| 06/11/2024 | 114.50p | 116.92p | 112.80p | 114.50p | 14179 |
| 05/11/2024 | 114.50p | 115.10p | 112.00p | 114.50p | 18081 |
| 04/11/2024 | 114.50p | 115.12p | 112.77p | 114.50p | 89686 |
| 01/11/2024 | 114.50p | 115.10p | 112.80p | 114.50p | 30174 |
| 31/10/2024 | 114.50p | 115.13p | 112.50p | 114.50p | 18476 |
| 30/10/2024 | 114.50p | 115.87p | 112.80p | 114.50p | 14247 |
| 29/10/2024 | 115.50p | 115.50p | 112.34p | 114.50p | 73889 |
| 28/10/2024 | 115.50p | 115.99p | 113.80p | 115.50p | 58949 |
| 25/10/2024 | 115.50p | 118.00p | 115.50p | 115.50p | 6405 |
| 24/10/2024 | 115.50p | 118.00p | 113.80p | 115.50p | 17442 |
| 23/10/2024 | 115.50p | 117.93p | 115.50p | 115.50p | 86394 |
| 22/10/2024 | 115.50p | 116.13p | 113.15p | 115.50p | 81763 |
| 21/10/2024 | 115.50p | 116.13p | 113.36p | 115.50p | 42373 |
| 18/10/2024 | 115.50p | 117.41p | 115.50p | 115.50p | 24106 |
| 17/10/2024 | 115.00p | 116.78p | 115.00p | 115.50p | 18682 |
| 16/10/2024 | 115.00p | 115.64p | 113.64p | 115.00p | 70976 |
| 15/10/2024 | 115.00p | 115.64p | 113.30p | 115.00p | 36814 |
| 14/10/2024 | 114.50p | 116.96p | 112.40p | 115.00p | 435177 |
| 11/10/2024 | 114.50p | 117.00p | 112.40p | 114.50p | 19385 |
| 10/10/2024 | 114.50p | 115.40p | 112.00p | 114.50p | 28682 |
| 09/10/2024 | 115.00p | 115.50p | 112.00p | 114.50p | 19765 |
| 08/10/2024 | 115.50p | 116.00p | 113.45p | 114.50p | 84441 |
| 07/10/2024 | 115.50p | 116.55p | 113.40p | 115.50p | 73825 |
| 04/10/2024 | 115.50p | 117.88p | 113.00p | 115.50p | 22578 |
| 03/10/2024 | 115.50p | 117.87p | 115.50p | 116.00p | 14762 |
| 02/10/2024 | 116.00p | 116.70p | 114.00p | 116.00p | 32741 |
| 01/10/2024 | 116.00p | 116.75p | 114.24p | 116.00p | 52787 |
| 30/09/2024 | 116.00p | 116.98p | 114.06p | 116.00p | 54839 |
| 27/09/2024 | 116.00p | 116.98p | 114.32p | 116.00p | 52919 |
| 26/09/2024 | 116.00p | 116.98p | 114.09p | 116.00p | 25614 |
| 25/09/2024 | 116.00p | 117.50p | 116.00p | 116.00p | 17028 |
| 24/09/2024 | 116.00p | 116.00p | 114.00p | 116.00p | 12188 |
| 23/09/2024 | 116.00p | 116.98p | 114.59p | 116.00p | 17510 |
| 20/09/2024 | 116.00p | 117.00p | 114.32p | 116.00p | 38990 |
| 19/09/2024 | 116.00p | 116.99p | 114.20p | 116.00p | 16099 |
| 18/09/2024 | 116.00p | 118.00p | 114.32p | 116.00p | 32108 |
| 17/09/2024 | 116.00p | 116.99p | 114.32p | 116.00p | 21371 |
| 16/09/2024 | 116.00p | 116.99p | 114.32p | 116.00p | 45744 |
| 13/09/2024 | 116.00p | 116.99p | 114.00p | 116.00p | 5443 |
| 12/09/2024 | 116.00p | 117.00p | 116.00p | 116.00p | 90757 |
| 11/09/2024 | 117.50p | 118.79p | 115.25p | 117.50p | 8730 |
| 10/09/2024 | 117.50p | 119.47p | 115.25p | 117.50p | 72299 |
| 09/09/2024 | 117.50p | 118.92p | 115.20p | 117.50p | 65161 |
| 06/09/2024 | 117.50p | 118.80p | 115.20p | 117.50p | 12161 |
| 05/09/2024 | 117.50p | 119.10p | 115.52p | 117.50p | 26474 |
| 04/09/2024 | 117.50p | 119.51p | 115.20p | 117.50p | 19528 |
| 03/09/2024 | 117.50p | 117.50p | 115.32p | 117.50p | 7629 |
| 02/09/2024 | 117.50p | 117.50p | 115.20p | 117.50p | 55379 |
| 30/08/2024 | 117.50p | 117.50p | 115.00p | 117.50p | 107250 |
| 29/08/2024 | 117.50p | 119.50p | 115.00p | 117.50p | 67427 |
| 28/08/2024 | 117.50p | 119.60p | 115.05p | 117.50p | 45587 |
| 27/08/2024 | 117.50p | 117.50p | 115.15p | 117.50p | 27252 |
| 23/08/2024 | 117.50p | 119.96p | 115.00p | 117.50p | 81322 |
| 22/08/2024 | 117.50p | 119.86p | 115.05p | 117.50p | 29490 |
| 21/08/2024 | 117.50p | 119.65p | 117.50p | 117.50p | 9501 |
| 20/08/2024 | 118.00p | 119.65p | 117.17p | 117.50p | 31801 |
| 19/08/2024 | 119.00p | 119.65p | 117.00p | 117.50p | 57444 |
| 16/08/2024 | 119.00p | 120.68p | 118.50p | 119.00p | 24092 |
| 15/08/2024 | 119.00p | 119.00p | 117.02p | 119.00p | 16122 |
| 14/08/2024 | 117.50p | 119.00p | 117.50p | 119.00p | 7600 |
| 13/08/2024 | 117.50p | 118.80p | 117.50p | 117.50p | 16133 |
| 12/08/2024 | 117.50p | 118.82p | 116.10p | 117.50p | 21671 |
| 09/08/2024 | 118.00p | 119.75p | 115.50p | 117.50p | 16260 |
| 08/08/2024 | 117.50p | 117.50p | 116.00p | 117.50p | 76080 |
| 07/08/2024 | 117.50p | 118.85p | 116.00p | 117.50p | 77468 |
| 06/08/2024 | 117.50p | 118.85p | 116.00p | 117.50p | 8579 |
| 05/08/2024 | 119.50p | 121.00p | 115.00p | 117.50p | 66566 |
| 02/08/2024 | 120.50p | 122.00p | 120.01p | 120.50p | 18173 |
| 01/08/2024 | 120.50p | 121.69p | 119.00p | 120.50p | 11637 |
| 31/07/2024 | 120.00p | 121.69p | 118.84p | 120.50p | 36764 |
| 30/07/2024 | 120.00p | 121.60p | 118.00p | 120.00p | 19352 |
| 29/07/2024 | 119.00p | 120.89p | 119.00p | 120.00p | 39752 |
| 26/07/2024 | 117.50p | 119.40p | 115.00p | 119.00p | 32339 |
| 25/07/2024 | 118.50p | 119.40p | 116.48p | 117.50p | 100126 |
| 24/07/2024 | 118.50p | 118.50p | 116.12p | 118.50p | 9036 |
| 23/07/2024 | 118.50p | 120.75p | 116.00p | 118.50p | 18752 |
| 22/07/2024 | 118.00p | 120.75p | 116.00p | 118.50p | 10520 |
| 19/07/2024 | 117.00p | 120.00p | 115.92p | 118.00p | 6264 |
| 18/07/2024 | 117.50p | 120.00p | 115.06p | 118.00p | 25521 |
| 17/07/2024 | 117.50p | 119.95p | 117.50p | 117.50p | 67024 |
| 16/07/2024 | 117.50p | 119.95p | 115.13p | 117.50p | 50164 |
| 15/07/2024 | 117.50p | 120.00p | 117.50p | 117.50p | 28841 |
| 12/07/2024 | 116.50p | 119.95p | 116.50p | 117.50p | 13331 |
| 11/07/2024 | 115.50p | 119.00p | 114.00p | 116.50p | 88946 |
| 10/07/2024 | 115.50p | 117.80p | 113.87p | 115.50p | 23119 |
| 09/07/2024 | 115.00p | 117.94p | 114.06p | 115.50p | 148001 |
| 08/07/2024 | 114.00p | 116.63p | 112.50p | 114.50p | 495434 |
| 05/07/2024 | 113.00p | 114.00p | 111.00p | 113.50p | 21591 |
| 04/07/2024 | 113.00p | 115.00p | 111.12p | 113.00p | 4223 |
| 03/07/2024 | 113.00p | 114.00p | 111.12p | 113.00p | 45254 |
| 02/07/2024 | 114.50p | 114.50p | 112.15p | 113.00p | 16752 |
| 01/07/2024 | 114.50p | 116.00p | 112.13p | 114.50p | 14522 |
| 28/06/2024 | 114.50p | 114.50p | 112.00p | 114.50p | 28486 |
| 27/06/2024 | 114.50p | 114.50p | 112.13p | 114.50p | 30866 |
| 26/06/2024 | 114.50p | 115.69p | 112.13p | 114.50p | 6203 |
| 25/06/2024 | 114.50p | 114.50p | 112.00p | 114.50p | 15186 |
| 24/06/2024 | 114.50p | 114.50p | 112.06p | 114.50p | 29023 |
| 21/06/2024 | 115.50p | 115.50p | 112.13p | 114.50p | 112168 |
| 20/06/2024 | 115.50p | 117.06p | 112.50p | 115.50p | 18932 |
| 19/06/2024 | 115.50p | 115.55p | 113.00p | 115.50p | 11736 |
| 18/06/2024 | 115.50p | 115.80p | 113.00p | 115.50p | 55514 |
| 17/06/2024 | 117.50p | 118.00p | 113.00p | 116.00p | 94695 |
| 14/06/2024 | 117.50p | 119.75p | 115.13p | 117.50p | 6743 |
| 13/06/2024 | 118.50p | 118.50p | 115.01p | 117.50p | 25395 |
| 12/06/2024 | 119.00p | 119.54p | 117.25p | 119.00p | 23933 |
| 11/06/2024 | 119.00p | 119.58p | 117.10p | 119.00p | 48476 |
| 10/06/2024 | 119.00p | 120.83p | 119.00p | 119.00p | 55650 |
| 07/06/2024 | 119.00p | 119.66p | 118.10p | 119.00p | 17073 |
| 06/06/2024 | 119.00p | 119.96p | 117.08p | 119.00p | 48682 |
| 05/06/2024 | 119.00p | 119.90p | 117.05p | 119.00p | 9087 |
| 04/06/2024 | 119.00p | 120.85p | 117.10p | 119.00p | 7740 |
| 03/06/2024 | 119.00p | 120.00p | 117.08p | 119.00p | 39089 |
*Close Price adjusted for both dividends and splits