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
31/05/2024 119.00p 120.10p 117.08p 119.00p 32091
30/05/2024 119.00p 121.00p 117.08p 119.00p 30647
29/05/2024 119.00p 121.00p 119.00p 119.00p 48185
28/05/2024 118.50p 121.00p 116.10p 118.50p 168509
24/05/2024 118.50p 120.18p 116.29p 118.50p 39565
23/05/2024 118.50p 120.40p 116.00p 118.50p 41675
22/05/2024 118.50p 120.45p 117.95p 118.50p 31700
21/05/2024 118.50p 120.50p 116.95p 118.50p 93702
20/05/2024 118.50p 120.59p 117.00p 118.50p 36130
17/05/2024 118.50p 120.60p 117.81p 118.50p 22134
16/05/2024 118.50p 121.00p 117.60p 118.50p 16968
15/05/2024 118.00p 120.70p 116.51p 118.50p 61346
14/05/2024 117.00p 118.88p 117.00p 117.00p 32789
13/05/2024 115.50p 119.00p 114.78p 117.00p 85548
10/05/2024 114.00p 118.00p 113.18p 115.50p 45500
09/05/2024 112.50p 114.00p 112.50p 114.00p 57695
08/05/2024 112.50p 114.00p 111.09p 112.50p 25932
07/05/2024 112.00p 114.00p 111.75p 112.50p 84035
03/05/2024 112.00p 114.00p 111.60p 112.00p 9094
02/05/2024 112.00p 112.00p 111.47p 112.00p 1290
01/05/2024 112.00p 113.82p 111.00p 112.00p 11272
30/04/2024 112.00p 113.82p 111.30p 112.00p 47392
29/04/2024 111.00p 114.00p 110.27p 112.00p 27003
26/04/2024 111.00p 113.00p 109.10p 111.00p 63624
25/04/2024 111.00p 112.83p 110.20p 111.00p 31927
24/04/2024 111.50p 113.00p 110.00p 111.00p 122278
23/04/2024 111.00p 112.82p 109.54p 111.00p 35116
22/04/2024 111.00p 112.82p 109.44p 111.00p 51674
19/04/2024 111.00p 113.00p 109.44p 111.00p 59747
18/04/2024 111.00p 112.84p 109.45p 111.00p 10965
17/04/2024 111.00p 113.00p 111.00p 111.00p 20280
16/04/2024 111.00p 112.88p 109.44p 111.00p 48485
15/04/2024 111.00p 112.94p 109.00p 111.00p 50516
12/04/2024 111.00p 113.00p 109.00p 111.00p 106105
11/04/2024 111.00p 112.96p 109.00p 111.00p 117784
10/04/2024 110.00p 113.00p 109.78p 111.00p 431789
09/04/2024 109.50p 111.80p 108.21p 110.00p 207821
08/04/2024 109.00p 111.00p 108.21p 109.50p 105737
05/04/2024 110.00p 111.00p 108.42p 110.00p 58552
04/04/2024 110.00p 111.02p 108.42p 110.00p 23771
03/04/2024 110.00p 111.04p 108.19p 110.00p 61568
02/04/2024 109.50p 111.37p 108.20p 110.00p 147515
28/03/2024 109.00p 110.28p 108.00p 109.50p 48594
27/03/2024 109.00p 110.75p 109.00p 109.00p 40305
26/03/2024 109.00p 109.62p 107.17p 109.00p 42339
25/03/2024 109.00p 109.50p 107.00p 109.00p 97072
22/03/2024 109.00p 110.24p 106.00p 109.00p 30420
21/03/2024 109.00p 109.70p 106.00p 109.00p 57924
20/03/2024 109.00p 109.00p 109.00p 109.00p 49587
19/03/2024 109.00p 110.00p 107.00p 109.00p 48464
18/03/2024 109.00p 110.10p 107.20p 109.00p 78730
15/03/2024 109.50p 110.44p 107.64p 109.00p 38534
14/03/2024 109.50p 110.05p 108.46p 109.50p 11756
13/03/2024 110.00p 112.00p 108.61p 110.00p 33120
12/03/2024 110.00p 111.26p 108.60p 110.00p 68331
11/03/2024 110.00p 111.53p 108.01p 110.00p 157047
08/03/2024 110.50p 111.90p 109.28p 110.00p 117247
07/03/2024 110.00p 110.00p 108.03p 110.00p 95066
06/03/2024 109.50p 111.55p 107.00p 110.00p 25609
05/03/2024 109.50p 111.55p 107.85p 109.50p 17032
04/03/2024 109.50p 111.55p 107.65p 109.50p 14289
01/03/2024 109.50p 111.55p 107.71p 109.50p 45047
29/02/2024 109.50p 111.55p 107.09p 109.50p 30948
28/02/2024 109.50p 111.55p 107.26p 109.50p 22474
27/02/2024 109.50p 111.60p 107.00p 109.50p 63589
26/02/2024 109.50p 111.60p 107.01p 109.50p 40546
23/02/2024 109.50p 109.50p 108.25p 109.50p 46907
22/02/2024 109.50p 111.95p 108.10p 109.50p 140895
21/02/2024 109.50p 110.98p 108.00p 109.50p 10622
20/02/2024 110.50p 111.18p 108.86p 109.50p 120953
19/02/2024 110.50p 111.99p 109.05p 110.50p 53500
16/02/2024 110.00p 112.00p 108.22p 110.50p 23982
15/02/2024 110.00p 112.00p 110.00p 110.00p 33851
14/02/2024 110.00p 111.28p 108.01p 110.00p 68244
13/02/2024 110.00p 112.00p 110.00p 110.00p 46281
12/02/2024 110.00p 111.63p 108.04p 110.00p 153269
09/02/2024 110.00p 111.00p 108.04p 110.00p 33549
08/02/2024 110.50p 111.00p 108.03p 110.00p 139342
07/02/2024 110.50p 110.95p 108.00p 110.50p 9937
06/02/2024 110.50p 110.95p 108.05p 110.50p 18459
05/02/2024 110.50p 111.05p 108.00p 110.50p 42941
02/02/2024 111.00p 111.00p 109.70p 110.50p 4314
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

*Close Price adjusted for both dividends and splits