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
18/04/2023 120.00p 124.00p 117.24p 120.00p 266505
17/04/2023 118.50p 122.14p 118.50p 120.00p 92723
14/04/2023 117.50p 121.00p 116.00p 118.50p 61298
13/04/2023 117.00p 120.61p 117.00p 117.50p 95390
12/04/2023 117.00p 119.67p 115.88p 117.00p 375431
11/04/2023 117.50p 119.83p 115.76p 117.50p 75927
06/04/2023 117.50p 120.00p 115.00p 117.50p 148525
05/04/2023 118.00p 118.92p 115.00p 117.50p 62741
04/04/2023 117.50p 118.94p 115.30p 117.50p 47940
03/04/2023 117.50p 118.36p 116.00p 117.50p 106566
31/03/2023 117.50p 119.94p 116.50p 118.00p 25052
30/03/2023 117.50p 118.36p 116.00p 118.00p 30809
29/03/2023 117.50p 119.89p 116.50p 118.00p 46409
28/03/2023 117.50p 118.69p 116.00p 118.00p 90983
27/03/2023 117.50p 118.97p 116.00p 118.00p 67288
24/03/2023 117.50p 118.06p 116.00p 118.00p 24697
23/03/2023 118.50p 118.50p 115.07p 118.00p 133403
22/03/2023 118.50p 118.50p 116.02p 118.50p 24336
21/03/2023 118.50p 120.00p 116.79p 118.50p 40467
20/03/2023 118.50p 120.78p 117.10p 118.50p 45467
17/03/2023 118.50p 120.98p 116.01p 118.50p 201430
16/03/2023 118.50p 120.00p 113.00p 118.50p 81327
15/03/2023 122.50p 124.88p 117.00p 120.50p 142695
14/03/2023 122.50p 124.14p 121.55p 123.50p 112205
13/03/2023 124.00p 125.00p 122.19p 123.50p 27541
10/03/2023 124.50p 126.00p 122.25p 124.00p 41388
09/03/2023 124.00p 125.86p 122.78p 124.50p 39249
08/03/2023 124.50p 125.87p 122.77p 124.50p 54672
07/03/2023 124.50p 125.87p 122.64p 124.50p 43617
06/03/2023 124.50p 125.90p 122.77p 124.50p 82614
03/03/2023 124.50p 125.87p 124.45p 125.50p 56003
02/03/2023 124.50p 125.11p 122.01p 124.50p 30974
01/03/2023 124.00p 126.15p 122.75p 124.50p 20095
28/02/2023 124.00p 124.53p 122.20p 124.00p 46082
27/02/2023 124.00p 124.53p 122.00p 124.00p 102279
24/02/2023 123.50p 124.53p 122.00p 124.00p 27528
23/02/2023 123.50p 124.75p 122.61p 124.00p 9450
22/02/2023 124.00p 124.53p 122.61p 124.00p 17486
21/02/2023 126.50p 126.50p 122.35p 124.50p 76281
20/02/2023 127.50p 128.18p 124.00p 126.50p 19233
17/02/2023 127.50p 128.18p 125.75p 127.50p 15666
16/02/2023 127.50p 129.29p 125.73p 127.50p 39375
15/02/2023 127.50p 128.33p 125.38p 127.50p 21460
14/02/2023 126.50p 128.58p 124.70p 127.50p 27348
13/02/2023 126.50p 128.71p 126.50p 126.50p 20084
10/02/2023 126.00p 128.45p 124.00p 126.50p 35368
09/02/2023 126.00p 127.00p 124.45p 126.00p 64733
08/02/2023 125.50p 127.00p 125.50p 125.50p 42740
07/02/2023 125.00p 125.72p 123.48p 125.00p 18001
06/02/2023 125.00p 125.79p 123.14p 125.00p 25323
03/02/2023 124.50p 125.49p 122.09p 125.00p 19909
02/02/2023 124.50p 126.39p 122.55p 124.50p 57972
01/02/2023 124.50p 126.70p 122.55p 124.50p 25326
31/01/2023 124.50p 127.00p 122.55p 124.50p 22550
30/01/2023 124.50p 125.55p 122.56p 124.50p 19150
27/01/2023 124.50p 125.80p 121.00p 124.50p 94048
26/01/2023 124.50p 125.81p 122.07p 124.50p 24017
25/01/2023 124.50p 126.77p 122.55p 124.50p 27114
24/01/2023 124.50p 126.90p 122.55p 124.50p 34920
23/01/2023 123.50p 125.00p 121.55p 124.50p 49922
20/01/2023 123.50p 125.43p 121.00p 123.50p 25044
19/01/2023 123.50p 125.45p 120.01p 123.50p 106052
18/01/2023 123.50p 125.45p 121.98p 123.50p 28660
17/01/2023 123.50p 126.00p 123.50p 123.50p 26646
16/01/2023 123.50p 125.70p 121.00p 123.50p 56098
13/01/2023 123.50p 125.70p 122.50p 123.50p 12707
12/01/2023 123.50p 125.80p 121.00p 123.50p 109514
11/01/2023 123.50p 125.83p 122.18p 123.50p 18420
10/01/2023 123.50p 125.83p 122.44p 123.50p 81573
09/01/2023 123.50p 126.00p 121.00p 123.50p 272798
06/01/2023 123.00p 124.88p 122.04p 123.50p 13623
05/01/2023 122.50p 124.91p 121.22p 122.50p 75632
04/01/2023 122.50p 125.00p 121.11p 122.50p 29977
03/01/2023 122.00p 124.00p 120.88p 122.50p 82997
30/12/2022 120.50p 122.99p 120.50p 122.00p 16404
29/12/2022 120.50p 122.76p 119.08p 120.50p 21852
28/12/2022 120.50p 122.76p 119.08p 120.50p 23471
23/12/2022 120.50p 122.19p 119.05p 120.50p 47765
22/12/2022 120.50p 123.00p 119.05p 120.50p 4017
21/12/2022 120.50p 122.50p 120.50p 120.50p 3926
20/12/2022 122.00p 122.00p 119.00p 120.50p 21461
19/12/2022 122.50p 124.77p 120.54p 122.50p 15037
16/12/2022 122.50p 124.78p 120.50p 122.50p 5902
15/12/2022 122.50p 124.79p 120.50p 122.50p 27105
14/12/2022 123.50p 125.82p 121.00p 123.50p 11320
13/12/2022 123.50p 126.00p 122.33p 123.50p 25205
12/12/2022 123.50p 125.85p 121.83p 123.50p 26078
09/12/2022 123.50p 125.85p 123.50p 123.50p 22638
08/12/2022 123.50p 125.46p 123.50p 123.50p 56869
07/12/2022 123.50p 125.85p 122.33p 123.50p 10606
06/12/2022 123.50p 125.85p 123.32p 123.50p 16933
05/12/2022 123.50p 126.00p 123.50p 123.50p 11840
02/12/2022 123.50p 125.90p 122.32p 123.50p 10566
01/12/2022 123.50p 125.75p 121.60p 123.50p 3226
30/11/2022 123.00p 124.35p 121.10p 123.00p 2989
29/11/2022 122.50p 124.19p 120.64p 122.50p 8845
28/11/2022 121.50p 123.35p 121.50p 122.00p 49089
25/11/2022 121.50p 123.20p 119.78p 121.50p 15153
24/11/2022 121.50p 123.90p 119.00p 121.50p 75268
23/11/2022 121.50p 123.90p 120.10p 121.50p 27866
22/11/2022 121.50p 123.90p 119.46p 121.50p 38985
21/11/2022 121.50p 123.95p 119.00p 121.50p 18703
18/11/2022 121.50p 121.50p 119.09p 121.50p 15501
17/11/2022 121.50p 124.00p 119.31p 121.50p 20895
16/11/2022 120.00p 124.00p 120.00p 122.00p 19365
15/11/2022 120.00p 124.00p 119.85p 120.00p 47229
14/11/2022 120.00p 122.00p 118.25p 120.00p 6372
11/11/2022 120.00p 121.89p 118.50p 120.00p 14482
10/11/2022 118.50p 121.87p 116.33p 120.00p 93454
09/11/2022 118.00p 119.95p 116.32p 118.00p 37802
08/11/2022 117.50p 119.95p 117.00p 118.00p 110287
07/11/2022 117.50p 118.35p 115.00p 117.00p 38749
04/11/2022 115.50p 118.00p 113.50p 116.50p 48233
03/11/2022 115.50p 116.80p 112.00p 115.50p 72811
02/11/2022 115.50p 117.50p 113.50p 115.50p 38987
01/11/2022 115.50p 116.73p 113.25p 115.50p 5796
31/10/2022 115.50p 116.73p 113.00p 115.50p 32562
28/10/2022 115.50p 118.00p 115.50p 115.50p 8694
27/10/2022 115.50p 118.00p 113.50p 115.50p 16972
26/10/2022 115.50p 118.00p 115.50p 115.50p 11783
25/10/2022 115.50p 116.71p 113.00p 115.50p 36593
24/10/2022 115.50p 118.00p 113.00p 115.50p 20961
21/10/2022 115.50p 116.80p 113.10p 115.50p 12322
20/10/2022 115.50p 118.00p 113.00p 115.50p 50086
19/10/2022 115.50p 117.10p 113.50p 115.50p 18854
18/10/2022 115.50p 117.75p 113.04p 115.50p 359950
17/10/2022 114.50p 116.00p 113.78p 114.50p 6439
14/10/2022 114.50p 115.50p 113.57p 114.50p 80693
13/10/2022 117.50p 121.00p 114.50p 121.00p 95434
12/10/2022 118.50p 119.16p 117.00p 118.50p 39842
11/10/2022 118.50p 119.20p 116.50p 118.50p 53616
10/10/2022 119.50p 120.37p 118.38p 118.50p 362881
07/10/2022 119.50p 119.50p 117.52p 119.50p 14276
06/10/2022 119.50p 119.50p 117.45p 119.50p 46314
05/10/2022 121.00p 121.19p 117.00p 119.50p 43118
04/10/2022 121.00p 121.00p 120.13p 121.00p 39814
03/10/2022 121.00p 121.00p 120.00p 121.00p 42015
30/09/2022 121.00p 121.00p 120.00p 121.00p 29573
29/09/2022 122.50p 125.00p 121.50p 122.50p 10990
28/09/2022 124.50p 125.50p 121.00p 123.50p 20892
27/09/2022 125.00p 126.50p 123.00p 125.00p 37106
26/09/2022 128.50p 128.50p 123.22p 125.00p 27044
23/09/2022 128.50p 129.20p 126.00p 126.50p 20599
22/09/2022 128.50p 129.21p 126.01p 128.50p 15921
21/09/2022 129.00p 129.63p 129.00p 129.00p 9684
20/09/2022 129.00p 130.00p 127.72p 130.00p 119962
19/09/2022 129.00p 129.76p 127.50p 129.00p 12092
16/09/2022 129.00p 129.76p 127.50p 129.00p 12092
15/09/2022 129.00p 131.00p 127.68p 129.00p 7363
14/09/2022 129.50p 132.00p 127.00p 129.50p 24568
13/09/2022 129.50p 132.00p 129.50p 129.50p 12408
12/09/2022 129.50p 131.75p 127.00p 129.50p 14549
09/09/2022 129.50p 131.50p 129.50p 129.50p 11686
08/09/2022 129.50p 131.23p 127.80p 129.50p 49113
07/09/2022 129.00p 131.30p 127.25p 129.50p 32254
06/09/2022 129.50p 131.59p 129.50p 129.50p 65462
05/09/2022 129.50p 131.60p 129.50p 130.50p 23812
02/09/2022 130.50p 132.44p 129.50p 131.00p 24633
01/09/2022 130.50p 132.48p 129.63p 131.00p 57992
31/08/2022 130.50p 133.00p 129.62p 131.00p 53512
30/08/2022 132.00p 134.00p 129.07p 131.00p 153205
29/08/2022 132.00p 133.88p 130.50p 132.00p 50551
26/08/2022 132.00p 133.88p 130.50p 132.00p 50551
25/08/2022 132.00p 132.93p 130.61p 132.00p 10530
24/08/2022 132.00p 134.00p 130.50p 132.00p 94954
23/08/2022 132.00p 133.00p 130.00p 131.50p 164943
22/08/2022 132.00p 132.70p 130.46p 131.50p 43206
19/08/2022 132.00p 132.90p 130.46p 131.50p 59782
18/08/2022 132.00p 132.90p 130.20p 131.50p 75102
17/08/2022 132.00p 133.00p 130.45p 131.50p 15335
16/08/2022 132.00p 132.97p 130.12p 131.50p 77608
15/08/2022 130.50p 132.97p 129.05p 131.50p 47249
12/08/2022 131.00p 133.00p 128.00p 130.50p 80935
11/08/2022 130.50p 132.00p 130.50p 131.00p 17654
10/08/2022 130.00p 132.00p 130.00p 130.00p 15454
09/08/2022 130.00p 132.00p 128.11p 130.00p 97787
08/08/2022 129.50p 132.00p 129.50p 130.00p 58124
05/08/2022 129.50p 131.94p 127.72p 129.50p 59976
04/08/2022 129.50p 131.94p 127.02p 129.50p 7978
03/08/2022 129.50p 131.95p 129.50p 129.50p 14711
02/08/2022 129.50p 132.00p 128.00p 129.50p 14128
01/08/2022 129.50p 132.00p 129.50p 129.50p 14681
29/07/2022 129.00p 132.00p 127.00p 129.50p 32133
28/07/2022 128.50p 132.00p 126.62p 128.50p 22048
27/07/2022 128.50p 129.89p 128.00p 128.00p 20215
26/07/2022 128.50p 129.96p 126.00p 128.00p 17388
25/07/2022 128.00p 129.96p 127.00p 128.00p 10467
22/07/2022 127.00p 131.00p 125.14p 128.00p 84998
21/07/2022 127.00p 129.00p 125.44p 127.00p 32859
20/07/2022 127.00p 128.96p 127.00p 127.00p 13590
19/07/2022 127.00p 128.97p 127.00p 127.00p 3125
18/07/2022 127.00p 127.84p 126.43p 127.00p 4656
15/07/2022 127.00p 127.84p 125.00p 127.00p 10569
14/07/2022 127.00p 128.85p 125.60p 127.00p 15147
13/07/2022 127.00p 127.85p 125.03p 127.00p 3127
12/07/2022 127.00p 127.87p 126.04p 127.00p 108572
11/07/2022 127.00p 129.50p 126.16p 127.00p 319722
08/07/2022 126.50p 128.59p 124.00p 126.50p 46528
07/07/2022 126.50p 127.69p 124.00p 126.50p 9118
06/07/2022 126.50p 127.70p 124.00p 126.50p 30783

*Close Price adjusted for both dividends and splits