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
30/05/2024 471.00p 474.00p 460.00p 466.00p 41331
29/05/2024 470.00p 471.00p 460.55p 470.00p 30999
28/05/2024 459.00p 470.00p 459.00p 470.00p 143967
24/05/2024 462.00p 470.00p 457.00p 462.00p 41334
23/05/2024 457.00p 470.00p 457.00p 468.00p 30677
22/05/2024 456.00p 470.00p 456.00p 456.00p 26754
21/05/2024 456.00p 470.00p 456.00p 456.00p 31616
20/05/2024 469.00p 469.00p 459.10p 468.00p 56863
17/05/2024 465.00p 466.03p 459.64p 461.00p 52849
16/05/2024 458.00p 466.80p 458.00p 466.00p 70347
15/05/2024 466.00p 469.00p 458.20p 466.00p 35510
14/05/2024 467.00p 469.00p 457.00p 462.00p 137676
13/05/2024 468.00p 470.00p 456.00p 460.00p 378064
10/05/2024 468.00p 469.00p 456.00p 460.00p 41488
09/05/2024 464.00p 469.00p 456.00p 462.50p 115738
08/05/2024 455.00p 469.35p 459.75p 463.50p 141507
07/05/2024 455.00p 471.00p 454.00p 457.00p 172313
03/05/2024 461.00p 471.00p 456.00p 460.00p 24117
02/05/2024 466.00p 467.32p 456.18p 464.00p 74916
01/05/2024 460.00p 466.00p 460.00p 463.00p 516746
30/04/2024 459.00p 467.00p 452.00p 452.00p 117166
29/04/2024 450.00p 467.00p 450.00p 460.00p 151399
26/04/2024 459.00p 459.00p 450.00p 451.00p 71310
25/04/2024 459.00p 464.00p 451.00p 453.00p 42326
24/04/2024 453.00p 463.34p 453.00p 453.00p 83300
23/04/2024 454.00p 460.00p 453.00p 456.50p 190537
22/04/2024 458.00p 462.00p 449.01p 458.00p 55476
19/04/2024 452.00p 457.05p 442.21p 456.50p 35300
18/04/2024 456.00p 456.00p 439.00p 447.00p 29722
17/04/2024 453.00p 462.00p 452.00p 455.50p 76592
16/04/2024 459.00p 461.35p 447.00p 447.00p 52068
15/04/2024 450.00p 461.00p 448.00p 455.50p 72076
12/04/2024 450.00p 459.00p 443.00p 443.00p 40361
11/04/2024 454.00p 454.24p 450.20p 451.00p 94302
10/04/2024 460.00p 463.00p 458.00p 458.00p 205383
09/04/2024 460.00p 460.00p 454.00p 460.00p 150850
08/04/2024 451.00p 460.00p 448.00p 452.00p 105785
05/04/2024 452.00p 460.00p 452.00p 460.00p 47280
04/04/2024 460.00p 460.00p 452.41p 460.00p 60167
03/04/2024 443.00p 461.00p 442.93p 458.00p 82306
02/04/2024 431.00p 445.00p 431.00p 440.00p 81922
28/03/2024 433.00p 444.00p 433.00p 440.00p 128580
27/03/2024 442.00p 446.16p 426.00p 440.00p 146930
26/03/2024 441.00p 449.74p 433.99p 444.00p 101402
25/03/2024 445.00p 450.00p 432.30p 434.00p 99813
22/03/2024 436.00p 443.25p 429.84p 430.00p 35326
21/03/2024 428.00p 436.40p 422.20p 434.00p 134444
20/03/2024 430.00p 430.00p 419.50p 422.00p 61061
19/03/2024 430.00p 447.00p 412.00p 419.50p 155000
18/03/2024 433.00p 453.79p 428.00p 428.00p 71499
15/03/2024 440.00p 451.84p 433.00p 448.00p 90760
14/03/2024 449.00p 454.00p 439.80p 448.00p 88924
13/03/2024 450.00p 454.00p 435.00p 442.00p 85967
12/03/2024 446.00p 470.00p 446.00p 446.00p 39179
11/03/2024 449.00p 461.62p 449.00p 449.00p 45082
08/03/2024 448.00p 464.00p 445.00p 447.00p 89403
07/03/2024 453.00p 463.56p 446.00p 446.00p 74460
06/03/2024 452.00p 475.00p 452.00p 452.00p 39165
05/03/2024 460.00p 476.00p 453.00p 468.00p 35258
04/03/2024 460.00p 478.00p 459.18p 460.00p 66479
01/03/2024 459.00p 473.04p 459.00p 465.00p 69171
29/02/2024 459.00p 469.93p 457.00p 457.00p 34861
28/02/2024 460.00p 472.40p 460.00p 460.00p 61730
27/02/2024 460.00p 478.00p 459.00p 468.00p 28380
26/02/2024 472.00p 475.68p 459.09p 462.00p 69712
23/02/2024 475.00p 475.50p 459.00p 468.00p 78169
22/02/2024 463.00p 474.95p 462.00p 463.00p 62919
21/02/2024 464.00p 473.40p 461.00p 464.00p 84468
20/02/2024 465.00p 475.00p 459.00p 467.00p 85537
19/02/2024 465.00p 475.00p 465.00p 467.00p 45490
16/02/2024 459.00p 470.00p 459.00p 464.50p 53601
15/02/2024 466.00p 475.00p 464.30p 466.00p 37671
14/02/2024 463.00p 471.20p 457.00p 463.00p 37310
13/02/2024 474.00p 475.00p 459.00p 468.00p 51213
12/02/2024 473.00p 475.00p 461.15p 461.50p 45231
09/02/2024 473.00p 473.00p 459.78p 469.00p 49004
08/02/2024 456.00p 474.00p 456.00p 459.00p 69129
07/02/2024 462.00p 473.71p 454.23p 464.00p 45759
06/02/2024 462.00p 474.00p 456.00p 459.00p 109125
05/02/2024 456.00p 476.00p 454.00p 456.00p 27613
02/02/2024 460.00p 475.65p 458.97p 464.00p 73904
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

*Close Price adjusted for both dividends and splits