CT Global Managed Portfolio Trust Inc Shs

(CMPI)
Sector: Closed End Investments
113.67p
-0.83p -0.73
Last updated: 11:19:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 114.50p 116.90p 114.50p 114.50p 20,382
21/11/2024 114.50p 115.35p 114.50p 114.50p 9,906
20/11/2024 114.50p 116.50p 112.22p 114.50p 43,953
19/11/2024 114.50p 115.40p 112.00p 114.50p 37,613
18/11/2024 115.50p 115.50p 112.85p 114.50p 49,263
15/11/2024 115.50p 116.50p 113.01p 115.50p 10,288
14/11/2024 115.50p 116.50p 113.00p 115.50p 40,591
13/11/2024 115.50p 117.51p 115.50p 115.50p 22,666
12/11/2024 115.50p 116.09p 113.82p 115.50p 15,355
11/11/2024 114.50p 116.10p 112.82p 114.50p 36,141
08/11/2024 114.50p 117.00p 112.82p 114.50p 110,610
07/11/2024 114.50p 115.10p 112.00p 114.50p 13,228
06/11/2024 114.50p 116.92p 112.80p 114.50p 14,179
05/11/2024 114.50p 115.10p 112.00p 114.50p 18,081
04/11/2024 114.50p 115.12p 112.77p 114.50p 89,686
01/11/2024 114.50p 115.10p 112.80p 114.50p 30,174
31/10/2024 114.50p 115.13p 112.50p 114.50p 18,476
30/10/2024 114.50p 115.87p 112.80p 114.50p 14,247
29/10/2024 115.50p 115.50p 112.34p 114.50p 73,889
28/10/2024 115.50p 115.99p 113.80p 115.50p 58,949
25/10/2024 115.50p 118.00p 115.50p 115.50p 6,405
24/10/2024 115.50p 118.00p 113.80p 115.50p 17,442
23/10/2024 115.50p 117.93p 115.50p 115.50p 86,394
22/10/2024 115.50p 116.13p 113.15p 115.50p 81,763
21/10/2024 115.50p 116.13p 113.36p 115.50p 42,373
18/10/2024 115.50p 117.41p 115.50p 115.50p 24,106
17/10/2024 115.00p 116.78p 115.00p 115.50p 18,682
16/10/2024 115.00p 115.64p 113.64p 115.00p 70,976
15/10/2024 115.00p 115.64p 113.30p 115.00p 36,814
14/10/2024 114.50p 116.97p 112.40p 115.00p 435,177
11/10/2024 114.50p 117.00p 112.40p 114.50p 19,385
10/10/2024 114.50p 115.40p 112.00p 114.50p 28,682
09/10/2024 115.00p 115.50p 112.00p 114.50p 19,765
08/10/2024 115.50p 116.00p 113.45p 114.50p 84,441
07/10/2024 115.50p 116.55p 113.40p 115.50p 73,825
04/10/2024 115.50p 117.88p 113.00p 115.50p 22,578
03/10/2024 115.50p 117.87p 115.50p 116.00p 14,762
02/10/2024 116.00p 116.70p 114.00p 116.00p 32,741
01/10/2024 116.00p 116.75p 114.24p 116.00p 52,787
30/09/2024 116.00p 116.98p 114.06p 116.00p 54,839
27/09/2024 116.00p 116.98p 114.32p 116.00p 52,919
26/09/2024 116.00p 116.98p 114.09p 116.00p 25,614
25/09/2024 116.00p 117.50p 116.00p 116.00p 17,028
24/09/2024 116.00p 116.00p 114.00p 116.00p 12,188
23/09/2024 116.00p 116.98p 114.59p 116.00p 17,510
20/09/2024 116.00p 117.00p 114.32p 116.00p 38,990
19/09/2024 116.00p 116.99p 114.20p 116.00p 16,099
18/09/2024 116.00p 118.00p 114.32p 116.00p 32,108
17/09/2024 116.00p 116.99p 114.32p 116.00p 21,371
16/09/2024 116.00p 116.99p 114.32p 116.00p 45,744
13/09/2024 116.00p 116.99p 114.00p 116.00p 5,443
12/09/2024 116.00p 117.00p 116.00p 117.50p 90,757
11/09/2024 117.50p 118.79p 115.25p 117.50p 8,730
10/09/2024 117.50p 119.47p 115.25p 117.50p 72,299
09/09/2024 117.50p 118.92p 115.20p 117.50p 65,161
06/09/2024 117.50p 118.80p 115.20p 117.50p 12,161
05/09/2024 117.50p 119.10p 115.52p 117.50p 26,474
04/09/2024 117.50p 119.51p 115.20p 117.50p 19,528
03/09/2024 117.50p 117.50p 115.32p 117.50p 7,629
02/09/2024 117.50p 117.50p 115.05p 117.50p 96,851
30/08/2024 117.50p 117.50p 115.00p 117.50p 107,250
29/08/2024 117.50p 119.50p 115.00p 117.50p 67,427
28/08/2024 117.50p 119.60p 115.05p 117.50p 45,587
27/08/2024 117.50p 117.50p 115.15p 117.50p 27,252
26/08/2024 117.50p 119.86p 115.05p 117.50p 29,490
23/08/2024 117.50p 119.86p 115.05p 117.50p 29,490
22/08/2024 117.50p 119.86p 115.05p 117.50p 29,490
21/08/2024 117.50p 119.65p 117.50p 117.50p 9,501
20/08/2024 118.00p 119.65p 117.18p 117.50p 31,801
19/08/2024 119.00p 119.65p 117.00p 117.50p 57,444
16/08/2024 119.00p 120.68p 118.50p 119.00p 24,092
15/08/2024 119.00p 119.00p 117.02p 119.00p 16,122
14/08/2024 117.50p 119.00p 117.50p 119.00p 7,600
13/08/2024 117.50p 118.80p 117.50p 117.50p 16,133
12/08/2024 117.50p 118.82p 116.10p 117.50p 21,671
09/08/2024 118.00p 119.75p 115.50p 117.50p 16,260
08/08/2024 117.50p 117.50p 116.00p 117.50p 76,080
07/08/2024 117.50p 118.85p 116.00p 117.50p 77,468
06/08/2024 117.50p 118.85p 116.00p 117.50p 8,579
05/08/2024 119.50p 121.00p 115.00p 120.50p 66,566
02/08/2024 120.50p 122.00p 120.01p 120.50p 18,173
01/08/2024 120.50p 121.69p 119.00p 120.50p 11,637
31/07/2024 120.00p 121.69p 118.84p 120.50p 36,764
30/07/2024 120.00p 121.60p 118.00p 120.00p 19,352
29/07/2024 119.00p 120.89p 119.00p 120.00p 39,752
26/07/2024 117.50p 119.40p 115.00p 117.50p 32,339
25/07/2024 118.50p 119.40p 116.48p 117.50p 100,126
24/07/2024 118.50p 118.50p 116.12p 118.50p 9,036
23/07/2024 118.50p 120.75p 116.00p 118.50p 18,752
22/07/2024 118.00p 120.75p 116.00p 118.50p 10,520
19/07/2024 117.00p 120.00p 115.92p 118.00p 6,264
18/07/2024 117.50p 120.00p 115.06p 118.00p 25,521
17/07/2024 117.50p 119.95p 117.50p 117.50p 67,024
16/07/2024 117.50p 119.95p 115.13p 117.50p 50,164
15/07/2024 117.50p 120.00p 117.50p 117.50p 28,841
12/07/2024 116.50p 119.95p 116.50p 117.50p 13,331
11/07/2024 115.50p 119.00p 114.00p 116.50p 88,946
10/07/2024 115.50p 117.80p 113.87p 115.50p 23,119
09/07/2024 115.00p 117.94p 114.06p 115.50p 148,001
08/07/2024 114.00p 116.63p 112.50p 114.50p 495,434
05/07/2024 113.00p 114.00p 111.00p 113.50p 21,591
04/07/2024 113.00p 115.00p 111.12p 113.00p 4,223
03/07/2024 113.00p 114.00p 111.12p 113.00p 45,254
02/07/2024 114.50p 114.50p 112.15p 113.00p 16,752
01/07/2024 114.50p 116.00p 112.13p 114.50p 14,522
28/06/2024 114.50p 114.50p 112.00p 114.50p 28,486
27/06/2024 114.50p 114.50p 112.13p 114.50p 30,866
26/06/2024 114.50p 115.69p 112.13p 114.50p 6,203
25/06/2024 114.50p 114.50p 112.00p 114.50p 15,186
24/06/2024 114.50p 114.50p 112.06p 114.50p 29,023
21/06/2024 115.50p 115.50p 112.13p 114.50p 112,168
20/06/2024 115.50p 117.06p 112.50p 115.50p 18,932
19/06/2024 115.50p 115.55p 113.00p 115.50p 11,736
18/06/2024 115.50p 115.80p 113.00p 115.50p 55,514
17/06/2024 117.50p 118.00p 113.00p 116.00p 94,695
14/06/2024 117.50p 119.75p 115.13p 117.50p 6,743
13/06/2024 118.50p 118.50p 115.01p 117.50p 25,395
12/06/2024 119.00p 119.54p 117.25p 119.00p 23,933
11/06/2024 119.00p 119.58p 117.10p 119.00p 48,476
10/06/2024 119.00p 120.83p 119.00p 119.00p 55,650
07/06/2024 119.00p 119.66p 118.11p 119.00p 17,073
06/06/2024 119.00p 119.96p 117.08p 119.00p 48,682
05/06/2024 119.00p 119.90p 117.05p 119.00p 9,087
04/06/2024 119.00p 120.85p 117.10p 119.00p 7,740
03/06/2024 119.00p 120.00p 117.08p 119.00p 39,089
31/05/2024 119.00p 120.10p 117.08p 119.00p 32,091
30/05/2024 119.00p 121.00p 117.08p 119.00p 30,647
29/05/2024 119.00p 121.00p 119.00p 119.00p 48,185
28/05/2024 118.50p 121.00p 116.10p 118.50p 168,509
27/05/2024 118.50p 120.18p 116.29p 118.50p 39,565