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
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
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

*Close Price adjusted for both dividends and splits