CT Property Trust Limited (CTPT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT Property Trust Limited

Date Open High Low Close* Volume
19/10/2022 73.00p 74.00p 69.00p 69.80p 408245
18/10/2022 74.00p 76.20p 71.60p 71.60p 324312
17/10/2022 73.20p 74.60p 73.00p 73.20p 500706
14/10/2022 74.40p 74.60p 72.60p 73.20p 260962
13/10/2022 71.60p 73.20p 71.54p 72.40p 2501380
12/10/2022 72.60p 72.60p 70.92p 72.00p 317901
11/10/2022 74.20p 76.80p 72.60p 72.60p 262347
10/10/2022 76.40p 77.80p 74.20p 74.20p 336052
07/10/2022 76.40p 79.20p 75.20p 75.60p 137361
06/10/2022 76.20p 77.80p 76.20p 76.40p 144525
05/10/2022 77.40p 78.25p 75.20p 76.40p 838922
04/10/2022 77.60p 79.40p 77.40p 78.00p 391261
03/10/2022 76.00p 78.80p 76.00p 78.00p 795685
30/09/2022 73.00p 78.60p 72.23p 78.40p 978982
29/09/2022 72.00p 73.00p 71.20p 72.80p 288934
28/09/2022 70.40p 73.80p 67.45p 73.80p 480616
27/09/2022 75.20p 77.60p 70.40p 71.00p 443866
26/09/2022 79.20p 79.80p 74.80p 74.80p 851438
23/09/2022 81.40p 82.40p 78.20p 79.20p 864861
22/09/2022 82.20p 83.06p 81.40p 81.80p 286507
21/09/2022 82.00p 82.80p 81.60p 82.40p 647158
20/09/2022 84.80p 85.00p 81.60p 81.60p 258011
16/09/2022 83.40p 84.60p 82.60p 83.60p 1357109
15/09/2022 83.20p 83.60p 83.00p 83.00p 527192
14/09/2022 83.00p 84.00p 82.60p 83.60p 443059
13/09/2022 84.80p 84.80p 83.20p 83.20p 239800
12/09/2022 85.00p 85.20p 83.60p 83.80p 375052
09/09/2022 84.20p 85.60p 83.40p 83.40p 329942
08/09/2022 85.20p 85.20p 83.40p 84.00p 405086
07/09/2022 86.00p 87.40p 84.00p 84.20p 677088
06/09/2022 86.00p 86.40p 85.40p 86.00p 911053
05/09/2022 86.60p 87.80p 85.80p 86.10p 310883
02/09/2022 87.00p 88.00p 86.60p 87.40p 427275
01/09/2022 89.00p 89.00p 86.60p 86.60p 1089216
31/08/2022 88.40p 89.40p 87.60p 89.00p 494488
30/08/2022 87.00p 88.40p 87.00p 88.00p 173711
26/08/2022 87.80p 87.80p 87.00p 87.80p 1553645
25/08/2022 87.40p 87.80p 86.80p 87.80p 309778
24/08/2022 89.00p 89.00p 86.40p 87.80p 2509017
23/08/2022 88.00p 89.40p 87.67p 87.80p 880940
22/08/2022 88.20p 89.40p 88.00p 88.00p 253766
19/08/2022 89.20p 89.60p 88.20p 89.20p 100706
18/08/2022 88.00p 89.53p 88.00p 88.00p 269915
17/08/2022 89.00p 89.20p 87.60p 89.20p 1337965
16/08/2022 87.80p 88.80p 87.20p 88.20p 641227
15/08/2022 88.00p 88.60p 86.50p 87.00p 12867979
12/08/2022 89.00p 89.00p 86.60p 86.80p 185924
11/08/2022 87.20p 89.60p 86.60p 86.60p 386265
10/08/2022 87.40p 89.40p 87.18p 88.20p 351396
09/08/2022 86.00p 89.00p 85.40p 87.20p 2945888
08/08/2022 84.60p 85.00p 81.40p 83.00p 545185
05/08/2022 83.60p 84.60p 83.00p 84.60p 282453
04/08/2022 83.60p 83.60p 82.60p 82.60p 109367
03/08/2022 82.40p 83.60p 82.40p 83.00p 362049
02/08/2022 83.60p 83.60p 82.20p 82.40p 302196
01/08/2022 81.00p 83.40p 79.38p 82.80p 3363844
29/07/2022 81.20p 82.60p 81.00p 81.40p 174022
28/07/2022 80.80p 81.00p 79.65p 80.40p 398446
27/07/2022 81.20p 81.20p 80.00p 81.00p 1108221
26/07/2022 82.80p 82.80p 77.00p 80.60p 1747924
25/07/2022 80.80p 83.10p 78.80p 82.40p 432398
22/07/2022 77.80p 80.80p 77.00p 79.80p 2339299
21/07/2022 77.80p 78.20p 77.20p 78.00p 503983
20/07/2022 78.60p 79.59p 77.60p 78.00p 655889
19/07/2022 78.40p 79.20p 78.00p 78.80p 1189439
18/07/2022 78.00p 78.80p 77.52p 78.00p 628615
15/07/2022 79.00p 79.40p 78.00p 78.00p 281696
14/07/2022 77.00p 79.20p 76.00p 79.20p 1061786
13/07/2022 77.40p 79.00p 76.00p 76.00p 411010
12/07/2022 78.00p 78.21p 76.60p 78.20p 1374136
11/07/2022 79.00p 80.00p 78.00p 78.00p 1101569
08/07/2022 79.80p 81.20p 79.00p 79.00p 336978
07/07/2022 81.80p 81.80p 79.80p 81.00p 316090
06/07/2022 81.20p 83.40p 80.20p 81.40p 1305671
05/07/2022 82.60p 83.80p 81.64p 83.40p 275423
04/07/2022 84.00p 86.00p 81.80p 82.60p 213616
01/07/2022 84.40p 84.00p 84.00p 84.00p 0

*Close Price adjusted for both dividends and splits