CT Private Equity Trust (CTPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT Private Equity Trust

Date Open High Low Close* Volume
01/02/2024 460.00p 475.00p 452.94p 472.00p 509100
31/01/2024 458.00p 463.00p 447.50p 460.00p 96576
30/01/2024 455.00p 457.00p 444.00p 452.00p 49284
29/01/2024 455.00p 463.00p 438.00p 448.00p 37108
26/01/2024 455.00p 463.00p 442.00p 448.50p 48188
25/01/2024 455.00p 458.00p 447.98p 455.00p 35455
24/01/2024 447.00p 463.00p 447.00p 452.00p 37478
23/01/2024 447.00p 457.24p 447.00p 447.00p 47130
22/01/2024 458.00p 462.00p 447.95p 454.00p 413128
19/01/2024 464.00p 468.88p 443.00p 447.00p 408518
18/01/2024 471.00p 476.50p 461.00p 461.00p 352530
17/01/2024 479.00p 479.00p 474.57p 479.00p 33271
16/01/2024 479.00p 479.00p 471.00p 472.00p 122764
15/01/2024 479.00p 479.00p 470.75p 479.00p 28180
12/01/2024 467.00p 480.00p 466.00p 467.00p 51570
11/01/2024 478.00p 479.00p 467.77p 473.00p 46901
10/01/2024 471.00p 476.90p 468.50p 471.50p 23913
09/01/2024 472.00p 476.00p 464.00p 470.00p 81600
08/01/2024 469.00p 477.20p 468.24p 471.00p 35295
05/01/2024 469.00p 478.00p 462.00p 470.00p 23526
04/01/2024 469.00p 478.00p 465.00p 471.50p 85927
03/01/2024 472.00p 480.00p 470.00p 471.50p 44650
02/01/2024 472.00p 479.00p 464.80p 472.00p 62504
29/12/2023 466.00p 478.90p 462.00p 468.00p 37023
28/12/2023 470.00p 479.00p 464.00p 474.00p 22259
27/12/2023 462.00p 479.00p 460.00p 462.00p 37707
22/12/2023 456.00p 479.00p 456.00p 479.00p 30202
21/12/2023 478.00p 478.00p 461.60p 470.00p 36144
20/12/2023 462.00p 479.00p 462.00p 477.00p 32496
19/12/2023 468.00p 475.06p 464.50p 464.50p 87194
18/12/2023 479.00p 479.00p 461.30p 479.00p 23746
15/12/2023 475.00p 479.00p 458.00p 478.00p 69924
14/12/2023 456.00p 479.00p 456.00p 474.00p 110497
13/12/2023 456.00p 469.00p 456.00p 462.00p 23541
12/12/2023 471.00p 471.00p 456.00p 456.00p 40498
11/12/2023 456.00p 479.00p 456.00p 456.00p 35687
08/12/2023 456.00p 475.00p 455.22p 467.00p 45736
07/12/2023 461.00p 470.00p 457.34p 469.00p 91728
06/12/2023 464.00p 479.00p 460.00p 463.50p 44216
05/12/2023 461.00p 471.08p 461.00p 469.00p 51786
04/12/2023 470.00p 475.97p 463.56p 470.00p 44079
01/12/2023 465.00p 477.00p 462.21p 465.00p 63447
30/11/2023 467.00p 479.88p 460.10p 465.00p 98765
29/11/2023 452.00p 469.00p 452.00p 457.00p 29760
28/11/2023 468.00p 468.99p 446.00p 465.00p 95142
27/11/2023 453.00p 469.00p 450.00p 462.00p 83900
24/11/2023 463.00p 469.00p 458.50p 463.00p 33273
23/11/2023 452.00p 469.00p 452.00p 458.00p 35348
22/11/2023 451.00p 469.00p 451.00p 464.00p 22140
21/11/2023 458.00p 465.00p 453.00p 460.00p 62571
20/11/2023 459.00p 468.00p 456.50p 457.50p 47366
17/11/2023 459.00p 460.00p 446.00p 460.00p 250777
16/11/2023 445.00p 460.00p 445.00p 451.50p 50282
15/11/2023 449.00p 453.00p 442.00p 450.00p 103652
14/11/2023 445.00p 454.10p 442.00p 442.00p 50347
13/11/2023 450.00p 456.85p 442.00p 450.00p 82104
10/11/2023 453.00p 454.14p 442.00p 453.00p 43057
09/11/2023 445.00p 457.36p 448.10p 451.00p 25395
08/11/2023 445.00p 459.00p 445.00p 450.00p 97433
07/11/2023 458.00p 458.00p 450.80p 451.00p 69503
06/11/2023 460.00p 461.00p 447.08p 452.50p 60489
03/11/2023 450.00p 460.00p 448.63p 450.00p 118343
02/11/2023 458.00p 459.00p 450.00p 450.00p 140287
01/11/2023 452.00p 459.04p 443.00p 451.50p 568545
31/10/2023 441.00p 448.46p 432.00p 432.00p 52114
30/10/2023 430.00p 444.00p 424.00p 437.50p 115614
27/10/2023 440.00p 441.00p 421.08p 426.00p 48791
26/10/2023 441.00p 441.00p 422.41p 429.00p 26136
25/10/2023 425.00p 444.00p 420.00p 442.00p 18778
24/10/2023 435.00p 438.00p 430.95p 435.00p 35555
23/10/2023 433.00p 447.00p 431.45p 433.00p 21713
20/10/2023 440.00p 447.00p 431.00p 432.00p 100296
19/10/2023 428.00p 435.00p 418.51p 429.00p 33420
18/10/2023 410.00p 426.85p 410.00p 420.50p 56503
17/10/2023 420.00p 422.27p 413.00p 420.00p 44964
16/10/2023 417.00p 428.00p 406.00p 416.00p 129275
13/10/2023 410.00p 419.81p 407.00p 407.00p 2431916
12/10/2023 412.00p 420.90p 412.00p 419.00p 122542
11/10/2023 424.00p 428.00p 416.02p 422.00p 58885
10/10/2023 424.00p 429.00p 423.00p 424.00p 67394
09/10/2023 434.00p 436.00p 425.08p 429.00p 107035
06/10/2023 435.00p 435.00p 430.00p 430.00p 93556
05/10/2023 452.00p 452.00p 433.36p 434.00p 117372
04/10/2023 465.00p 470.00p 445.00p 445.00p 95460
03/10/2023 467.00p 471.00p 465.00p 465.00p 39500
02/10/2023 474.00p 477.00p 467.00p 467.00p 71796
29/09/2023 480.00p 480.00p 465.00p 468.00p 52565
28/09/2023 475.00p 480.00p 473.02p 475.00p 66291
27/09/2023 480.00p 494.00p 472.00p 472.00p 51687
26/09/2023 488.00p 494.00p 483.25p 488.00p 30412
25/09/2023 483.00p 496.00p 480.00p 487.50p 101900
22/09/2023 483.00p 495.06p 483.00p 486.00p 59257
21/09/2023 490.00p 497.00p 481.00p 489.00p 110733
20/09/2023 496.00p 506.00p 492.40p 496.00p 33126
19/09/2023 492.00p 508.00p 490.00p 497.00p 56570
18/09/2023 500.00p 509.17p 493.31p 497.00p 55167
15/09/2023 500.00p 504.00p 492.00p 498.00p 105747
14/09/2023 498.00p 504.00p 498.00p 500.00p 76753
13/09/2023 498.00p 510.00p 498.00p 506.00p 53795
12/09/2023 504.00p 506.60p 497.85p 498.00p 54040
11/09/2023 506.00p 510.00p 505.12p 506.00p 121366
08/09/2023 508.00p 510.02p 493.00p 495.00p 132570
07/09/2023 506.00p 516.00p 506.00p 511.00p 85871
06/09/2023 506.00p 516.00p 506.00p 511.00p 67822
05/09/2023 516.00p 516.00p 507.21p 509.00p 92757
04/09/2023 502.00p 516.00p 495.29p 514.00p 187239
01/09/2023 510.00p 512.00p 504.00p 504.00p 170065
31/08/2023 476.00p 512.00p 476.00p 509.00p 420683
30/08/2023 492.00p 494.00p 479.09p 492.00p 52120
29/08/2023 476.00p 494.00p 476.00p 487.00p 89886
25/08/2023 482.00p 490.00p 473.00p 480.50p 89560
24/08/2023 480.00p 487.00p 474.91p 476.00p 33487
23/08/2023 480.00p 480.84p 474.91p 478.00p 27097
22/08/2023 472.00p 495.00p 472.00p 481.00p 63826
21/08/2023 473.00p 495.00p 472.00p 472.00p 63391
18/08/2023 476.00p 491.22p 476.00p 476.00p 15005
17/08/2023 495.00p 491.94p 481.00p 487.00p 39110
16/08/2023 495.00p 495.00p 481.00p 489.00p 49947
15/08/2023 489.00p 495.85p 484.00p 485.00p 41550
14/08/2023 476.00p 495.00p 476.00p 489.00p 84100
11/08/2023 488.00p 496.00p 482.00p 490.00p 72197
10/08/2023 490.00p 494.50p 487.67p 490.00p 53534
09/08/2023 490.00p 495.00p 485.00p 491.00p 225501
08/08/2023 492.00p 495.00p 490.00p 492.00p 79691
07/08/2023 485.00p 491.63p 485.00p 490.00p 39429
04/08/2023 472.00p 490.80p 472.00p 489.00p 63146
03/08/2023 485.00p 490.90p 478.50p 481.00p 30367
02/08/2023 487.00p 493.00p 477.00p 489.00p 46278
01/08/2023 480.00p 487.00p 471.91p 477.50p 592573
31/07/2023 479.00p 480.00p 468.00p 475.00p 284524
28/07/2023 474.00p 475.00p 470.62p 475.00p 63955
27/07/2023 462.00p 475.00p 462.00p 467.00p 34839
26/07/2023 468.00p 475.00p 462.00p 468.00p 44791
25/07/2023 474.00p 475.00p 466.00p 474.00p 57435
24/07/2023 465.00p 475.00p 465.00p 465.00p 30301
21/07/2023 474.00p 476.50p 465.00p 475.00p 37235
20/07/2023 475.00p 478.50p 473.48p 475.00p 50684
19/07/2023 474.00p 480.00p 474.00p 478.50p 51720
18/07/2023 472.00p 479.10p 455.00p 455.00p 61410
17/07/2023 470.00p 481.00p 464.31p 469.00p 110440
14/07/2023 479.00p 480.00p 465.00p 475.50p 47852
13/07/2023 476.00p 479.00p 469.10p 474.50p 45190
12/07/2023 461.00p 479.00p 461.00p 463.00p 50406
11/07/2023 460.00p 479.00p 460.00p 469.50p 25099
10/07/2023 458.00p 479.00p 457.00p 479.00p 53646
07/07/2023 464.00p 480.00p 459.10p 461.00p 30815
06/07/2023 466.00p 486.00p 458.22p 461.00p 31543
05/07/2023 471.00p 486.00p 466.77p 479.00p 34164
04/07/2023 492.00p 483.00p 471.00p 480.00p 40431
03/07/2023 492.00p 495.00p 467.59p 483.00p 53141
30/06/2023 479.00p 495.00p 471.00p 473.00p 56663
29/06/2023 480.00p 498.00p 471.00p 483.00p 36774
28/06/2023 483.00p 486.50p 482.00p 485.50p 43773
27/06/2023 490.00p 498.00p 481.25p 490.00p 38315
26/06/2023 485.00p 499.00p 480.96p 484.00p 47060
23/06/2023 498.00p 498.00p 485.00p 492.00p 77156
22/06/2023 498.00p 496.00p 485.76p 496.00p 29471
21/06/2023 498.00p 498.00p 485.00p 498.00p 51107
20/06/2023 484.00p 495.50p 484.00p 484.00p 35393
19/06/2023 486.00p 508.00p 486.00p 486.00p 21671
16/06/2023 506.00p 506.00p 484.00p 484.00p 37627
15/06/2023 494.00p 498.00p 485.00p 496.50p 29198
14/06/2023 494.00p 505.00p 486.00p 494.00p 54735
13/06/2023 504.00p 507.50p 486.50p 495.00p 105619
12/06/2023 504.00p 508.00p 496.50p 496.50p 39086
09/06/2023 504.00p 508.51p 497.70p 505.00p 67238
08/06/2023 499.00p 503.91p 491.00p 499.50p 120059
07/06/2023 495.00p 499.00p 489.10p 495.50p 57172
06/06/2023 495.00p 497.44p 486.00p 495.50p 69727
05/06/2023 487.00p 494.00p 477.60p 487.50p 49537
02/06/2023 480.00p 486.12p 466.88p 483.00p 115091
01/06/2023 468.00p 479.02p 463.00p 472.00p 51168
31/05/2023 492.00p 493.00p 466.00p 466.00p 57301
30/05/2023 479.00p 493.00p 472.00p 473.00p 88497
26/05/2023 492.00p 492.00p 475.00p 480.00p 100170
25/05/2023 492.00p 493.00p 480.95p 484.00p 47169
24/05/2023 490.00p 490.16p 484.00p 484.00p 76671
23/05/2023 500.00p 502.00p 492.27p 496.00p 42684
22/05/2023 490.00p 502.00p 484.00p 493.00p 64992
19/05/2023 490.00p 506.00p 490.00p 504.00p 49786
18/05/2023 508.00p 508.00p 492.00p 508.00p 41687
17/05/2023 510.00p 512.00p 498.00p 503.00p 94874
16/05/2023 512.00p 532.00p 511.63p 512.00p 116809
15/05/2023 528.00p 528.00p 510.00p 528.00p 70348
12/05/2023 518.00p 529.60p 512.00p 518.00p 46138
11/05/2023 528.00p 534.00p 516.02p 518.00p 177336
10/05/2023 530.00p 531.90p 514.00p 523.00p 138131
09/05/2023 504.00p 522.00p 487.00p 522.00p 201267
05/05/2023 500.00p 512.49p 492.00p 492.00p 157036
04/05/2023 488.00p 507.95p 488.00p 488.00p 26627
03/05/2023 493.00p 510.00p 489.00p 499.50p 67232
02/05/2023 493.00p 510.00p 483.00p 498.50p 498372
28/04/2023 484.00p 491.00p 477.00p 491.00p 75718
27/04/2023 494.00p 495.00p 480.00p 480.00p 29025
26/04/2023 486.00p 498.00p 481.00p 482.00p 52058
25/04/2023 486.00p 499.00p 482.00p 485.00p 54731
24/04/2023 496.00p 500.00p 483.40p 486.00p 95736
21/04/2023 484.00p 499.00p 484.00p 484.00p 47241
20/04/2023 492.00p 500.00p 482.39p 488.00p 106197
19/04/2023 495.00p 495.00p 479.00p 480.00p 82251

*Close Price adjusted for both dividends and splits