Market data

Select a section

CT Global Managed Portfolio Trust Grwth Shs

(CMPG)
Sector: Closed End Investments
250.00p
-1.00p -0.40
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 251.00p 253.44p 248.48p 250.00p 59,424
07/11/2024 251.00p 251.00p 248.48p 251.00p 14,252
06/11/2024 251.00p 253.40p 251.00p 251.00p 7,842
05/11/2024 251.00p 251.00p 248.42p 251.00p 49,042
04/11/2024 252.00p 252.00p 248.07p 251.00p 41,570
01/11/2024 252.00p 252.00p 250.28p 252.00p 8,901
31/10/2024 252.00p 252.00p 250.19p 252.00p 116,153
30/10/2024 252.00p 252.00p 250.14p 251.00p 14,259
29/10/2024 252.00p 252.00p 250.14p 251.00p 30,546
28/10/2024 252.00p 252.00p 250.14p 251.00p 21,504
25/10/2024 253.00p 253.00p 250.14p 251.00p 7,363
24/10/2024 253.00p 256.00p 250.14p 251.00p 21,727
23/10/2024 253.00p 253.00p 250.00p 251.00p 26,265
22/10/2024 253.00p 253.00p 250.00p 251.00p 64,422
21/10/2024 253.00p 253.00p 250.28p 252.00p 27,036
18/10/2024 253.00p 254.00p 250.41p 252.00p 18,810
17/10/2024 253.00p 253.00p 250.28p 252.00p 16,332
16/10/2024 253.00p 253.00p 250.28p 252.00p 18,083
15/10/2024 253.00p 253.00p 250.28p 252.00p 22,316
14/10/2024 253.00p 253.00p 250.28p 252.00p 215,089
11/10/2024 253.00p 253.00p 250.02p 252.00p 28,272
10/10/2024 253.00p 254.00p 250.28p 252.00p 3,472
09/10/2024 254.00p 254.00p 250.01p 252.00p 49,426
08/10/2024 253.00p 253.99p 250.28p 252.00p 59,037
07/10/2024 253.00p 253.00p 250.00p 252.00p 59,945
04/10/2024 253.00p 253.00p 250.81p 253.00p 3,321
03/10/2024 253.00p 253.00p 250.05p 253.00p 7,003
02/10/2024 253.00p 256.00p 253.00p 253.00p 3,547
01/10/2024 255.00p 255.00p 252.38p 253.00p 46,190
30/09/2024 255.00p 255.00p 252.42p 255.00p 18,098
27/09/2024 255.00p 255.00p 252.00p 255.00p 62,492
26/09/2024 255.00p 255.00p 252.42p 255.00p 21,991
25/09/2024 255.00p 256.00p 255.00p 255.00p 5,142
24/09/2024 255.00p 255.00p 252.42p 255.00p 14,366
23/09/2024 255.00p 255.00p 252.42p 255.00p 29,673
20/09/2024 255.00p 255.00p 252.51p 255.00p 8,541
19/09/2024 255.00p 257.26p 252.42p 255.00p 24,355
18/09/2024 255.00p 255.00p 252.42p 255.00p 25,508
17/09/2024 255.00p 255.00p 252.42p 255.00p 37,089
16/09/2024 255.00p 255.05p 255.00p 255.00p 11,957
13/09/2024 255.00p 257.28p 255.00p 255.00p 9,024
12/09/2024 255.00p 257.28p 255.00p 255.00p 12,037
11/09/2024 255.00p 257.28p 252.42p 255.00p 4,786
10/09/2024 255.00p 257.11p 252.42p 255.00p 16,313
09/09/2024 255.00p 257.44p 252.38p 255.00p 63,059
06/09/2024 255.00p 255.00p 252.17p 255.00p 8,120
05/09/2024 255.00p 255.00p 252.20p 255.00p 17,982
04/09/2024 255.00p 257.28p 253.61p 255.00p 4,535
03/09/2024 255.00p 255.00p 252.19p 255.00p 6,936
02/09/2024 255.00p 257.28p 252.52p 255.00p 40,946
30/08/2024 255.00p 255.00p 252.72p 255.00p 3,983
29/08/2024 255.00p 256.29p 252.72p 255.00p 21,916
28/08/2024 257.00p 257.00p 254.56p 257.00p 18,650
27/08/2024 257.00p 260.00p 255.14p 257.00p 40,956
26/08/2024 257.00p 259.84p 254.72p 257.00p 30,803
23/08/2024 257.00p 259.84p 254.72p 257.00p 30,803
22/08/2024 257.00p 259.84p 254.72p 257.00p 30,803
21/08/2024 254.00p 255.00p 254.00p 255.00p 7,748
20/08/2024 256.00p 256.00p 252.48p 254.00p 18,046
19/08/2024 254.00p 256.00p 252.48p 254.00p 65,282
16/08/2024 254.00p 255.96p 252.74p 254.00p 9,517
15/08/2024 254.00p 254.00p 252.04p 254.00p 23,582
14/08/2024 254.00p 254.00p 252.04p 254.00p 4,318
13/08/2024 254.00p 254.00p 253.61p 254.00p 9,301
12/08/2024 257.00p 257.00p 252.12p 254.00p 39,241
09/08/2024 256.00p 259.68p 254.12p 257.00p 5,090
08/08/2024 257.00p 259.74p 257.00p 257.00p 50,026
07/08/2024 258.00p 259.71p 256.00p 257.00p 9,067
06/08/2024 258.00p 258.20p 256.08p 258.00p 4,700
05/08/2024 258.00p 258.97p 256.08p 258.00p 5,932
02/08/2024 261.00p 261.00p 258.12p 259.00p 8,251
01/08/2024 258.00p 262.00p 258.00p 262.00p 15,441
31/07/2024 258.00p 258.20p 256.30p 258.00p 20,858
30/07/2024 258.00p 258.90p 256.08p 258.00p 16,228
29/07/2024 258.00p 259.74p 256.08p 258.00p 11,425
26/07/2024 258.00p 258.00p 256.08p 258.00p 4,192
25/07/2024 258.00p 258.00p 257.62p 258.00p 3,832
24/07/2024 258.00p 258.00p 256.11p 258.00p 9,545
23/07/2024 258.00p 258.20p 256.04p 258.00p 18,770
22/07/2024 259.00p 259.00p 256.17p 258.00p 10,699
19/07/2024 256.00p 259.49p 252.00p 259.00p 49,597
18/07/2024 259.00p 259.10p 258.00p 259.00p 1,355
17/07/2024 259.00p 259.94p 259.00p 259.00p 4,766
16/07/2024 258.00p 259.00p 258.00p 259.00p 6,834
15/07/2024 258.00p 258.00p 256.03p 258.00p 14,697
12/07/2024 257.00p 258.20p 256.04p 258.00p 81,856
11/07/2024 257.00p 257.00p 256.00p 257.00p 36,867
10/07/2024 257.00p 257.10p 256.09p 257.00p 11,741
09/07/2024 256.00p 257.51p 256.00p 257.00p 8,056
08/07/2024 254.00p 257.00p 250.60p 257.00p 65,795
05/07/2024 252.00p 254.00p 252.00p 254.00p 2,289
04/07/2024 252.00p 254.00p 250.19p 252.00p 8,318
03/07/2024 252.00p 253.05p 252.00p 252.00p 12,860
02/07/2024 253.00p 254.00p 250.00p 252.00p 18,236
01/07/2024 253.00p 256.00p 250.60p 253.00p 16,949
28/06/2024 253.00p 253.00p 250.00p 253.00p 14,155
27/06/2024 256.00p 256.00p 252.54p 254.00p 67,056
26/06/2024 255.00p 255.41p 252.00p 255.00p 31,800
25/06/2024 256.00p 256.00p 254.00p 254.00p 36,843
24/06/2024 253.00p 255.00p 250.06p 255.00p 194,395
21/06/2024 253.00p 255.36p 250.06p 253.00p 28,691
20/06/2024 253.00p 253.00p 250.06p 253.00p 6,786
19/06/2024 253.00p 253.00p 250.06p 253.00p 14,296
18/06/2024 253.00p 253.00p 250.00p 253.00p 70,748
17/06/2024 254.00p 254.00p 251.00p 253.00p 28,933
14/06/2024 254.00p 255.61p 252.04p 254.00p 9,024
13/06/2024 254.00p 254.00p 252.00p 254.00p 20,206
12/06/2024 254.00p 254.00p 252.00p 254.00p 6,215
11/06/2024 254.00p 254.00p 252.04p 254.00p 33,681
10/06/2024 254.00p 255.80p 252.00p 254.00p 55,281
07/06/2024 254.00p 255.55p 254.00p 254.00p 7,734
06/06/2024 254.00p 254.00p 252.40p 254.00p 6,449
05/06/2024 254.00p 254.83p 253.92p 254.00p 4,374
04/06/2024 254.00p 254.44p 252.00p 254.00p 15,134
03/06/2024 254.00p 254.44p 252.40p 254.00p 17,720
31/05/2024 254.00p 254.00p 252.02p 254.00p 56,498
30/05/2024 254.00p 254.00p 252.86p 254.00p 6,020
29/05/2024 255.00p 255.60p 252.60p 254.00p 32,915
28/05/2024 255.00p 255.60p 252.26p 254.00p 104,664
27/05/2024 255.00p 255.22p 252.40p 254.00p 3,391
24/05/2024 255.00p 255.22p 252.40p 254.00p 3,391
23/05/2024 255.00p 255.00p 253.33p 254.00p 1,612
22/05/2024 256.00p 256.00p 254.00p 254.00p 36,830
21/05/2024 256.00p 256.00p 254.35p 255.00p 4,380
20/05/2024 256.00p 256.00p 254.35p 255.00p 14,579
17/05/2024 255.00p 255.00p 252.20p 255.00p 25,779
16/05/2024 255.00p 255.00p 252.26p 254.00p 16,452
15/05/2024 255.00p 255.00p 252.43p 254.00p 9,336
14/05/2024 253.00p 254.00p 252.20p 254.00p 21,170
13/05/2024 253.00p 253.58p 252.20p 253.00p 30,918
10/05/2024 249.00p 253.40p 248.02p 253.00p 116,800

Market data

Select a section