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
18/04/2023 471.00p 492.00p 467.00p 478.00p 64889
17/04/2023 471.00p 476.37p 459.40p 465.00p 33389
14/04/2023 470.00p 475.00p 449.00p 466.00p 88033
13/04/2023 460.00p 467.00p 457.40p 460.00p 31036
12/04/2023 467.00p 472.00p 446.00p 468.00p 306136
11/04/2023 465.00p 468.00p 447.00p 460.00p 70983
06/04/2023 455.00p 462.05p 444.00p 455.00p 83554
05/04/2023 459.00p 465.00p 447.00p 452.00p 72830
04/04/2023 456.00p 461.00p 444.00p 444.00p 57365
03/04/2023 442.00p 457.00p 442.00p 449.00p 79306
31/03/2023 447.00p 457.00p 433.00p 445.00p 172849
30/03/2023 438.00p 446.00p 430.10p 438.50p 50329
29/03/2023 435.00p 437.00p 423.00p 430.00p 185171
28/03/2023 421.00p 434.00p 420.67p 422.50p 147217
27/03/2023 424.00p 439.00p 413.86p 420.00p 146715
24/03/2023 435.00p 441.00p 415.00p 423.00p 109869
23/03/2023 446.00p 448.57p 425.00p 440.00p 63582
22/03/2023 448.00p 459.00p 445.70p 449.00p 68017
21/03/2023 450.00p 465.00p 446.00p 450.00p 62600
20/03/2023 452.00p 455.54p 448.00p 450.00p 136583
17/03/2023 479.00p 481.00p 450.00p 450.00p 749455
16/03/2023 465.00p 481.91p 460.00p 460.00p 86760
15/03/2023 478.00p 485.00p 465.00p 470.00p 97991
14/03/2023 472.00p 473.30p 463.83p 472.00p 38636
13/03/2023 480.00p 484.48p 460.00p 470.00p 144721
10/03/2023 488.00p 488.00p 478.12p 484.00p 68334
09/03/2023 493.00p 499.88p 486.00p 486.00p 88741
08/03/2023 493.00p 504.50p 481.00p 481.00p 188431
07/03/2023 487.00p 499.13p 487.00p 491.00p 83794
06/03/2023 487.00p 506.00p 480.13p 491.00p 203065
03/03/2023 484.00p 488.00p 465.21p 488.00p 396572
02/03/2023 465.00p 484.00p 465.00p 465.00p 41460
01/03/2023 466.00p 477.00p 465.00p 465.00p 64781
28/02/2023 465.00p 475.00p 465.00p 465.00p 65078
27/02/2023 466.00p 478.00p 466.00p 472.00p 151118
24/02/2023 480.00p 483.15p 468.71p 480.00p 43888
23/02/2023 482.00p 483.48p 467.50p 475.50p 34473
22/02/2023 470.00p 479.75p 470.00p 477.00p 48346
21/02/2023 472.00p 485.00p 471.75p 485.00p 40549
20/02/2023 485.00p 485.00p 472.83p 478.50p 33839
17/02/2023 471.00p 483.00p 470.00p 483.00p 33991
16/02/2023 484.00p 488.07p 475.00p 484.00p 24445
15/02/2023 480.00p 485.00p 468.40p 478.00p 45530
14/02/2023 480.00p 484.00p 473.00p 473.00p 52866
13/02/2023 480.00p 481.00p 466.00p 473.50p 35145
10/02/2023 471.00p 480.00p 471.00p 475.00p 46797
09/02/2023 480.00p 480.00p 472.00p 474.50p 19863
08/02/2023 475.00p 480.00p 470.90p 475.00p 60546
07/02/2023 475.00p 479.00p 467.00p 475.00p 19697
06/02/2023 472.00p 480.00p 469.00p 473.00p 23817
03/02/2023 475.00p 478.88p 471.07p 475.00p 25696
02/02/2023 476.00p 478.00p 469.32p 471.50p 47481
01/02/2023 468.00p 479.00p 464.08p 477.00p 480086
31/01/2023 460.00p 470.00p 450.00p 470.00p 112169
30/01/2023 461.00p 468.00p 460.00p 466.00p 46392
27/01/2023 473.00p 473.00p 458.97p 465.00p 40030
26/01/2023 474.00p 474.33p 460.00p 464.00p 54831
25/01/2023 460.00p 474.00p 462.00p 467.50p 77224
24/01/2023 460.00p 474.29p 465.00p 468.00p 38986
23/01/2023 460.00p 475.00p 454.00p 468.00p 164424
20/01/2023 444.00p 459.00p 444.00p 455.00p 227672
19/01/2023 452.00p 459.00p 443.00p 446.50p 21323
18/01/2023 455.00p 460.00p 445.00p 455.00p 41320
17/01/2023 441.00p 454.00p 441.00p 446.00p 36467
16/01/2023 439.00p 449.00p 439.00p 439.00p 33619
13/01/2023 433.00p 451.10p 433.00p 437.00p 66222
12/01/2023 433.00p 440.50p 433.00p 440.50p 169226
11/01/2023 434.00p 449.00p 434.00p 445.00p 18107
10/01/2023 452.00p 452.00p 436.00p 438.50p 107525
09/01/2023 435.00p 450.00p 434.00p 445.00p 55694
06/01/2023 432.00p 444.00p 425.50p 444.00p 30957
05/01/2023 420.00p 430.00p 413.00p 426.50p 35736
04/01/2023 424.00p 424.00p 409.00p 421.00p 39346
03/01/2023 424.00p 424.00p 411.34p 420.00p 72751
30/12/2022 424.00p 424.00p 410.32p 423.00p 34496
29/12/2022 414.00p 424.00p 409.58p 417.00p 22418
28/12/2022 410.00p 424.00p 410.00p 424.00p 37858
23/12/2022 411.00p 427.00p 410.00p 427.00p 24105
22/12/2022 428.00p 429.00p 410.00p 420.00p 56801
21/12/2022 415.00p 434.00p 411.99p 416.00p 26571
20/12/2022 426.00p 435.00p 416.10p 425.00p 6941
19/12/2022 430.00p 434.00p 418.82p 430.00p 27317
16/12/2022 420.00p 439.00p 420.00p 424.00p 18734
15/12/2022 430.00p 433.20p 421.57p 430.00p 50142
14/12/2022 440.00p 455.00p 430.21p 431.00p 60939
13/12/2022 453.00p 456.00p 438.00p 453.00p 40039
12/12/2022 439.00p 453.60p 432.41p 448.00p 47324
09/12/2022 439.00p 457.08p 440.00p 443.50p 48626
08/12/2022 439.00p 458.00p 439.00p 439.00p 86157
07/12/2022 439.00p 453.05p 439.00p 439.00p 48049
06/12/2022 448.00p 449.00p 439.59p 448.00p 21127
05/12/2022 440.00p 451.93p 440.00p 440.00p 23245
02/12/2022 440.00p 449.56p 440.00p 445.00p 21772
01/12/2022 441.00p 452.15p 441.00p 441.00p 47106
30/11/2022 453.00p 456.00p 441.00p 453.00p 55910
29/11/2022 457.00p 458.00p 441.00p 443.00p 69774
28/11/2022 458.00p 459.00p 443.00p 453.00p 29608
25/11/2022 435.00p 458.00p 423.67p 450.00p 154937
24/11/2022 420.00p 428.50p 421.87p 428.50p 18440
23/11/2022 420.00p 430.00p 420.00p 430.00p 68149
22/11/2022 430.00p 430.65p 420.15p 427.00p 47853
21/11/2022 421.00p 427.50p 417.00p 421.00p 46240
18/11/2022 424.00p 427.50p 421.40p 424.00p 19925
17/11/2022 428.00p 428.50p 420.00p 427.50p 19684
16/11/2022 428.00p 435.00p 422.00p 427.50p 29711
15/11/2022 418.00p 430.20p 422.00p 428.50p 44767
14/11/2022 418.00p 438.00p 424.48p 427.00p 26601
11/11/2022 418.00p 420.52p 417.78p 418.50p 22911
10/11/2022 418.00p 418.00p 412.16p 418.00p 12728
09/11/2022 409.00p 424.00p 409.00p 415.50p 31471
08/11/2022 413.00p 421.00p 413.00p 415.50p 49901
07/11/2022 413.00p 427.00p 412.39p 416.50p 20076
04/11/2022 420.00p 430.00p 414.00p 420.00p 54841
03/11/2022 426.00p 430.00p 416.00p 426.00p 24435
02/11/2022 432.00p 430.25p 417.52p 425.50p 67547
01/11/2022 432.00p 434.00p 416.56p 432.00p 634654
31/10/2022 410.00p 434.18p 403.00p 419.00p 80834
28/10/2022 409.00p 409.00p 400.00p 404.50p 51135
27/10/2022 400.00p 409.00p 401.33p 404.50p 34267
26/10/2022 400.00p 407.50p 395.00p 402.50p 20506
25/10/2022 400.00p 405.00p 392.00p 402.00p 25911
24/10/2022 400.00p 405.12p 391.92p 400.00p 44906
21/10/2022 390.00p 404.00p 390.00p 397.00p 32464
20/10/2022 406.00p 406.00p 391.00p 392.00p 21534
19/10/2022 395.00p 404.25p 391.00p 396.00p 25584
18/10/2022 405.00p 413.90p 390.00p 390.00p 48365
17/10/2022 404.00p 414.00p 404.00p 404.00p 25975
14/10/2022 406.00p 415.00p 402.00p 402.00p 6604
13/10/2022 404.00p 410.90p 402.00p 402.00p 66896
12/10/2022 408.00p 411.50p 405.09p 411.00p 32654
11/10/2022 411.00p 424.00p 411.00p 419.00p 29365
10/10/2022 414.00p 422.00p 413.39p 422.00p 85526
07/10/2022 430.00p 433.00p 415.94p 417.00p 24667
06/10/2022 424.00p 425.00p 418.75p 424.00p 12519
05/10/2022 418.00p 435.00p 415.60p 422.00p 28757
04/10/2022 405.00p 429.00p 400.57p 429.00p 28700
03/10/2022 391.00p 403.00p 391.00p 403.00p 43583
30/09/2022 402.00p 402.00p 390.00p 390.00p 16057
29/09/2022 399.00p 401.00p 384.00p 390.00p 57817
28/09/2022 395.00p 399.20p 389.50p 390.00p 19488
27/09/2022 409.00p 417.00p 399.00p 400.00p 40971
26/09/2022 408.00p 415.00p 408.00p 408.00p 28645
23/09/2022 415.00p 423.00p 408.00p 408.00p 39247
22/09/2022 418.00p 427.80p 416.00p 416.00p 58945
21/09/2022 426.00p 427.00p 418.00p 419.00p 13565
20/09/2022 417.00p 427.00p 417.00p 421.00p 33922
16/09/2022 429.00p 430.00p 410.00p 410.00p 102615
15/09/2022 417.00p 431.00p 417.00p 422.00p 18450
14/09/2022 420.00p 431.00p 420.00p 422.00p 28579
13/09/2022 429.00p 430.00p 419.00p 422.00p 32510
12/09/2022 432.00p 432.00p 415.00p 415.00p 44902
09/09/2022 420.00p 433.00p 415.00p 433.00p 26045
08/09/2022 424.00p 427.00p 410.00p 427.00p 99672
07/09/2022 423.00p 422.52p 416.50p 416.50p 11107
06/09/2022 423.00p 419.88p 411.25p 416.50p 41260
05/09/2022 423.00p 423.00p 411.00p 415.50p 33213
02/09/2022 415.00p 420.00p 408.92p 415.00p 23091
01/09/2022 418.00p 423.00p 411.00p 413.50p 116718
31/08/2022 419.00p 421.00p 415.49p 420.00p 66130
30/08/2022 420.00p 425.00p 413.83p 417.00p 21383
26/08/2022 412.00p 421.00p 410.39p 415.50p 48842
25/08/2022 408.00p 412.50p 402.34p 411.00p 42451
24/08/2022 407.00p 416.00p 405.20p 413.00p 31542
23/08/2022 422.00p 428.11p 403.00p 403.00p 50017
22/08/2022 430.00p 432.36p 425.00p 427.50p 25158
19/08/2022 430.00p 439.00p 426.00p 427.50p 20855
18/08/2022 430.00p 439.00p 426.00p 439.00p 38387
17/08/2022 433.00p 440.00p 427.50p 427.50p 33385
16/08/2022 439.00p 441.35p 425.00p 430.00p 60631
15/08/2022 438.00p 438.00p 422.00p 430.00p 16977
12/08/2022 423.00p 439.00p 423.00p 430.00p 23218
11/08/2022 423.00p 441.00p 423.00p 441.00p 46878
10/08/2022 421.00p 437.00p 421.00p 429.00p 28474
09/08/2022 424.00p 436.00p 423.50p 428.50p 65214
08/08/2022 428.00p 440.00p 422.00p 422.00p 75740
05/08/2022 436.00p 449.10p 430.00p 438.00p 53008
04/08/2022 444.00p 446.65p 436.00p 437.00p 71864
03/08/2022 449.00p 450.00p 445.00p 450.00p 22128
02/08/2022 450.00p 452.00p 437.50p 444.50p 23458
01/08/2022 424.00p 450.00p 420.00p 442.00p 662092
29/07/2022 423.00p 423.30p 421.56p 423.00p 163592
28/07/2022 424.00p 424.00p 420.04p 421.50p 14564
27/07/2022 423.00p 424.00p 418.66p 420.50p 17890
26/07/2022 398.00p 423.92p 398.00p 415.00p 47667
25/07/2022 396.00p 412.00p 395.34p 412.00p 65426
22/07/2022 398.00p 398.60p 391.00p 394.00p 50392
21/07/2022 397.00p 398.00p 389.00p 389.00p 64935
20/07/2022 392.00p 395.00p 387.26p 394.00p 85170
19/07/2022 402.00p 409.40p 375.51p 392.50p 96735
18/07/2022 405.00p 419.00p 404.00p 411.00p 18586
15/07/2022 419.00p 421.54p 410.00p 417.00p 25382
14/07/2022 422.00p 432.00p 421.00p 428.00p 35299
13/07/2022 425.00p 434.50p 422.00p 427.00p 29068
12/07/2022 440.00p 440.00p 428.83p 430.00p 19054
11/07/2022 436.00p 438.75p 427.50p 429.00p 63200
08/07/2022 436.00p 443.00p 429.00p 429.00p 59993
07/07/2022 430.00p 440.33p 430.00p 430.00p 41200
06/07/2022 439.00p 448.00p 430.00p 430.00p 34863
05/07/2022 441.00p 446.04p 431.16p 441.00p 38670
04/07/2022 432.00p 445.00p 430.85p 439.00p 39159

*Close Price adjusted for both dividends and splits