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
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
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

*Close Price adjusted for both dividends and splits