Market data

Select a section

CT Global Managed Portfolio Trust Grwth Shs

(CMPG)
Sector: Closed End Investments
266.00p
0.00p 0.00
Last updated: 16:57:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 266.00p 266.80p 264.14p 266.00p 48,105
20/02/2025 266.00p 268.00p 264.00p 266.00p 38,796
19/02/2025 266.00p 266.80p 264.44p 266.00p 16,955
18/02/2025 265.00p 266.80p 264.44p 266.00p 24,737
17/02/2025 265.00p 265.00p 262.66p 265.00p 27,274
14/02/2025 265.00p 266.59p 262.00p 265.00p 23,854
13/02/2025 265.00p 266.28p 265.00p 265.00p 57,507
12/02/2025 265.00p 267.31p 265.00p 265.00p 42,789
11/02/2025 265.00p 266.20p 262.51p 265.00p 250,487
10/02/2025 266.00p 266.80p 262.00p 266.00p 20,393
07/02/2025 266.00p 266.00p 264.42p 266.00p 12,317
06/02/2025 266.00p 267.29p 264.44p 266.00p 19,949
05/02/2025 267.00p 268.66p 264.00p 266.00p 52,533
04/02/2025 267.00p 268.49p 264.66p 267.00p 21,219
03/02/2025 267.00p 268.38p 263.27p 267.00p 45,698
31/01/2025 267.00p 269.52p 264.66p 267.00p 21,972
30/01/2025 267.00p 267.00p 264.66p 267.00p 19,716
29/01/2025 267.00p 267.00p 265.24p 267.00p 22,096
28/01/2025 267.00p 268.38p 264.24p 267.00p 49,559
27/01/2025 267.00p 268.45p 264.66p 267.00p 21,902
24/01/2025 268.00p 268.50p 264.54p 267.00p 73,224
23/01/2025 268.00p 268.00p 266.93p 268.00p 10,823
22/01/2025 268.00p 269.24p 267.21p 268.00p 20,225
21/01/2025 268.00p 269.24p 266.69p 268.00p 55,401
20/01/2025 268.00p 268.00p 266.06p 268.00p 40,039
17/01/2025 268.00p 269.71p 267.00p 268.00p 9,304
16/01/2025 268.00p 269.53p 267.00p 268.00p 49,271
15/01/2025 268.00p 269.56p 267.60p 268.00p 5,211
14/01/2025 268.00p 269.56p 266.27p 268.00p 117,253
13/01/2025 268.00p 269.56p 267.22p 268.00p 20,207
10/01/2025 268.00p 269.92p 267.55p 268.00p 17,784
09/01/2025 265.00p 270.00p 265.00p 268.00p 63,656
08/01/2025 265.00p 269.00p 264.00p 265.00p 22,914
07/01/2025 265.00p 268.41p 263.92p 265.00p 97,200
06/01/2025 265.00p 265.99p 263.92p 265.00p 37,393
03/01/2025 265.00p 274.00p 262.00p 265.00p 77,685
02/01/2025 265.00p 265.87p 263.80p 265.00p 21,129
01/01/2025 265.00p 267.34p 263.67p 265.00p 46,160
31/12/2024 265.00p 267.34p 263.67p 265.00p 46,160
30/12/2024 266.00p 267.94p 263.09p 265.00p 27,893
27/12/2024 265.00p 266.87p 264.62p 265.00p 18,621
26/12/2024 263.00p 266.00p 263.00p 265.00p 84,844
25/12/2024 263.00p 266.00p 263.00p 265.00p 84,844
24/12/2024 263.00p 266.00p 263.00p 265.00p 84,844
23/12/2024 265.00p 265.69p 264.58p 265.00p 45,034
20/12/2024 265.00p 265.00p 264.14p 265.00p 51,041
19/12/2024 263.00p 265.96p 262.50p 264.00p 16,746
18/12/2024 258.00p 263.00p 258.00p 263.00p 28,148
17/12/2024 261.00p 261.28p 260.58p 261.00p 45,874
16/12/2024 260.00p 261.59p 259.16p 261.00p 41,576
13/12/2024 259.00p 261.51p 259.00p 259.00p 39,672
12/12/2024 258.00p 259.96p 256.00p 259.00p 16,289
11/12/2024 258.00p 260.00p 258.00p 258.00p 70,087
10/12/2024 257.00p 259.96p 256.00p 258.00p 41,740
09/12/2024 257.00p 259.72p 255.56p 257.00p 98,270
06/12/2024 257.00p 257.00p 255.25p 257.00p 52,244
05/12/2024 257.00p 259.94p 255.42p 257.00p 88,456
04/12/2024 257.00p 259.94p 255.00p 257.00p 73,514
03/12/2024 255.00p 257.00p 254.02p 257.00p 34,523
02/12/2024 255.00p 255.98p 255.00p 255.00p 21,636
29/11/2024 255.00p 255.98p 254.02p 255.00p 23,035
28/11/2024 255.00p 256.00p 254.02p 255.00p 6,143
27/11/2024 254.00p 255.55p 254.00p 255.00p 13,158
26/11/2024 253.00p 256.00p 252.48p 254.00p 96,306
25/11/2024 253.00p 255.40p 250.48p 253.00p 21,547
22/11/2024 253.00p 256.00p 250.48p 253.00p 15,033
21/11/2024 255.00p 258.00p 250.48p 255.00p 29,612
20/11/2024 255.00p 255.00p 252.48p 255.00p 22,735
19/11/2024 255.00p 257.74p 252.48p 255.00p 8,963
18/11/2024 255.00p 256.14p 255.00p 255.00p 3,528
15/11/2024 255.00p 255.00p 252.07p 253.00p 8,734
14/11/2024 251.00p 253.00p 248.48p 253.00p 16,615
13/11/2024 251.00p 252.00p 248.73p 251.00p 58,805
12/11/2024 251.00p 251.00p 248.48p 251.00p 16,557
11/11/2024 251.00p 251.60p 248.32p 251.00p 33,835
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

Market data

Select a section