CT Global Managed Portfolio Trust PLC (CMPG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 244.00 | 245.00 | 242.40 | 245.00 | 245.00 | 75,217 |
| May 02, 2024 | 243.00 | 244.00 | 241.14 | 244.00 | 244.00 | 14,607 |
| May 01, 2024 | 243.00 | 245.94 | 240.49 | 243.00 | 243.00 | 67,208 |
| Apr 30, 2024 | 243.00 | 245.94 | 241.14 | 243.00 | 243.00 | 54,896 |
| Apr 29, 2024 | 243.00 | 245.94 | 240.13 | 243.00 | 243.00 | 52,751 |
| Apr 26, 2024 | 243.00 | 245.94 | 240.33 | 243.00 | 243.00 | 50,663 |
| Apr 25, 2024 | 243.00 | 243.00 | 241.14 | 243.00 | 243.00 | 19,152 |
| Apr 24, 2024 | 243.00 | 245.16 | 241.14 | 243.00 | 243.00 | 45,127 |
| Apr 23, 2024 | 243.00 | 245.94 | 240.97 | 243.00 | 243.00 | 16,079 |
| Apr 22, 2024 | 243.00 | 243.00 | 241.14 | 243.00 | 243.00 | 14,455 |
| Apr 19, 2024 | 243.00 | 246.00 | 241.14 | 243.00 | 243.00 | 17,335 |
| Apr 18, 2024 | 243.00 | 243.00 | 241.42 | 243.00 | 243.00 | 22,002 |
| Apr 17, 2024 | 243.00 | 245.94 | 240.00 | 243.00 | 243.00 | 37,860 |
| Apr 16, 2024 | 243.00 | 243.00 | 240.45 | 243.00 | 243.00 | 17,094 |
| Apr 15, 2024 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | 57,223 |
| Apr 12, 2024 | 244.00 | 246.00 | 242.76 | 244.00 | 244.00 | 16,003 |
| Apr 11, 2024 | 243.00 | 246.00 | 240.50 | 244.00 | 244.00 | 19,261 |
| Apr 10, 2024 | 243.00 | 246.00 | 240.97 | 243.00 | 243.00 | 42,592 |
| Apr 09, 2024 | 243.00 | 245.40 | 240.96 | 243.00 | 243.00 | 86,960 |
| Apr 08, 2024 | 243.00 | 245.40 | 240.66 | 243.00 | 243.00 | 42,774 |
| Apr 05, 2024 | 243.00 | 245.60 | 243.00 | 243.00 | 243.00 | 30,426 |
| Apr 04, 2024 | 243.00 | 245.70 | 240.96 | 243.00 | 243.00 | 30,361 |
| Apr 03, 2024 | 243.00 | 245.70 | 240.96 | 243.00 | 243.00 | 39,869 |
| Apr 02, 2024 | 243.00 | 246.00 | 240.00 | 243.00 | 243.00 | 173,359 |
| Mar 28, 2024 | 241.00 | 242.00 | 240.00 | 241.00 | 241.00 | 334,185 |
| Mar 27, 2024 | 241.00 | 241.72 | 241.00 | 241.00 | 241.00 | 23,629 |
| Mar 26, 2024 | 239.00 | 241.96 | 240.12 | 241.00 | 241.00 | 188,655 |
| Mar 25, 2024 | 241.00 | 241.96 | 240.26 | 241.00 | 241.00 | 51,901 |
| Mar 22, 2024 | 239.00 | 240.86 | 236.67 | 241.00 | 241.00 | 53,005 |
| Mar 21, 2024 | 239.00 | 241.58 | 239.00 | 239.00 | 239.00 | 6,905 |
| Mar 20, 2024 | 239.00 | 240.86 | 236.00 | 239.00 | 239.00 | 19,641 |
| Mar 19, 2024 | 239.00 | 240.86 | 237.14 | 239.00 | 239.00 | 68,694 |
| Mar 18, 2024 | 239.00 | 240.00 | 237.02 | 239.00 | 239.00 | 62,610 |
| Mar 15, 2024 | 239.00 | 239.00 | 237.02 | 239.00 | 239.00 | 17,592 |
| Mar 14, 2024 | 239.00 | 240.86 | 236.10 | 239.00 | 239.00 | 173,982 |
| Mar 13, 2024 | 240.00 | 240.00 | 238.54 | 240.00 | 240.00 | 28,239 |
| Mar 12, 2024 | 239.00 | 239.75 | 236.58 | 240.00 | 240.00 | 183,515 |
| Mar 11, 2024 | 239.00 | 240.86 | 236.42 | 239.00 | 239.00 | 63,958 |
| Mar 08, 2024 | 239.00 | 242.00 | 236.00 | 239.00 | 239.00 | 115,862 |
| Mar 07, 2024 | 239.00 | 241.24 | 238.00 | 239.00 | 239.00 | 49,712 |
| Mar 06, 2024 | 237.00 | 239.76 | 236.00 | 240.00 | 240.00 | 65,937 |
| Mar 05, 2024 | 237.00 | 237.00 | 234.44 | 237.00 | 237.00 | 8,826 |
| Mar 04, 2024 | 237.00 | 239.24 | 236.40 | 238.00 | 238.00 | 20,242 |
| Mar 01, 2024 | 237.00 | 238.86 | 234.38 | 237.00 | 237.00 | 67,024 |
| Feb 29, 2024 | 238.00 | 238.95 | 234.48 | 237.00 | 237.00 | 47,648 |
| Feb 28, 2024 | 237.00 | 240.00 | 236.26 | 238.00 | 238.00 | 11,533 |
| Feb 27, 2024 | 236.00 | 238.72 | 238.00 | 238.00 | 238.00 | 33,808 |
| Feb 26, 2024 | 236.00 | 237.33 | 234.64 | 236.00 | 236.00 | 186,930 |
| Feb 23, 2024 | 236.00 | 236.00 | 234.32 | 236.00 | 236.00 | 22,772 |
| Feb 22, 2024 | 236.00 | 234.64 | 234.00 | 236.00 | 236.00 | 14,337 |
| Feb 21, 2024 | 236.00 | 237.33 | 234.06 | 236.00 | 236.00 | 24,888 |
| Feb 20, 2024 | 236.00 | 238.00 | 234.36 | 236.00 | 236.00 | 66,513 |
| Feb 19, 2024 | 236.00 | 236.00 | 234.35 | 236.00 | 236.00 | 46,469 |
| Feb 16, 2024 | 235.00 | 236.24 | 232.96 | 236.00 | 236.00 | 30,717 |
| Feb 15, 2024 | 235.00 | 235.00 | 232.64 | 235.00 | 235.00 | 25,078 |
| Feb 14, 2024 | 235.00 | 237.00 | 233.00 | 235.00 | 235.00 | 7,777 |
| Feb 13, 2024 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | 32,039 |
| Feb 12, 2024 | 235.00 | 237.00 | 232.47 | 235.00 | 235.00 | 22,203 |
| Feb 09, 2024 | 236.00 | 236.40 | 232.96 | 235.00 | 235.00 | 35,826 |
| Feb 08, 2024 | 236.00 | 237.70 | 234.00 | 236.00 | 236.00 | 59,468 |
| Feb 07, 2024 | 236.00 | 237.28 | 236.00 | 236.00 | 236.00 | 31,874 |
| Feb 06, 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 22,818 |
| Feb 05, 2024 | 236.00 | 237.28 | 234.37 | 236.00 | 236.00 | 7,737 |
| Feb 02, 2024 | 237.00 | 236.00 | 234.01 | 236.00 | 236.00 | 11,938 |
| Feb 01, 2024 | 235.00 | 235.00 | 232.55 | 235.00 | 235.00 | 6,570 |
| Jan 31, 2024 | 234.00 | 235.28 | 232.52 | 236.00 | 236.00 | 116,254 |
| Jan 30, 2024 | 234.00 | 235.07 | 234.00 | 234.00 | 234.00 | 7,807 |
| Jan 29, 2024 | 233.00 | 233.00 | 230.54 | 233.00 | 233.00 | 15,919 |
| Jan 26, 2024 | 233.00 | 235.10 | 232.40 | 233.00 | 233.00 | 6,247 |
| Jan 25, 2024 | 233.00 | 233.00 | 230.21 | 233.00 | 233.00 | 22,213 |
| Jan 24, 2024 | 233.00 | 236.00 | 230.60 | 233.00 | 233.00 | 6,959 |
| Jan 23, 2024 | 233.00 | 235.15 | 230.36 | 233.00 | 233.00 | 28,732 |
| Jan 22, 2024 | 233.00 | 235.16 | 230.36 | 233.00 | 233.00 | 23,758 |
| Jan 19, 2024 | 234.00 | 235.44 | 232.21 | 234.00 | 234.00 | 15,029 |
| Jan 18, 2024 | 234.00 | 235.65 | 234.00 | 234.00 | 234.00 | 6,779 |
| Jan 17, 2024 | 234.00 | 235.44 | 232.24 | 234.00 | 234.00 | 11,366 |
| Jan 16, 2024 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 13,029 |
| Jan 15, 2024 | 234.00 | 234.00 | 232.33 | 234.00 | 234.00 | 95,529 |
| Jan 12, 2024 | 234.00 | 234.00 | 232.48 | 234.00 | 234.00 | 21,242 |
| Jan 11, 2024 | 233.00 | 235.97 | 233.00 | 234.00 | 234.00 | 20,732 |
| Jan 10, 2024 | 233.00 | 235.30 | 231.51 | 233.00 | 233.00 | 18,908 |
| Jan 09, 2024 | 233.00 | 235.21 | 235.21 | 233.00 | 233.00 | 69,795 |
| Jan 08, 2024 | 233.00 | 235.34 | 230.08 | 233.00 | 233.00 | 69,141 |
| Jan 05, 2024 | 233.00 | 236.00 | 231.51 | 233.00 | 233.00 | 5,560 |
| Jan 04, 2024 | 233.00 | 235.34 | 230.15 | 233.00 | 233.00 | 6,374 |
| Jan 03, 2024 | 233.00 | 235.34 | 230.21 | 233.00 | 233.00 | 27,141 |
| Jan 02, 2024 | 232.00 | 235.34 | 230.69 | 233.00 | 233.00 | 10,786 |
| Dec 29, 2023 | 232.00 | 233.56 | 232.00 | 232.00 | 232.00 | 5,324 |
| Dec 28, 2023 | 232.00 | 233.56 | 230.10 | 232.00 | 232.00 | 9,261 |
| Dec 27, 2023 | 232.00 | 233.56 | 230.10 | 232.00 | 232.00 | 12,355 |
| Dec 22, 2023 | 232.00 | 233.56 | 231.59 | 232.00 | 232.00 | 7,548 |
| Dec 21, 2023 | 231.00 | 233.56 | 230.10 | 232.00 | 232.00 | 58,337 |
| Dec 20, 2023 | 229.00 | 234.00 | 228.29 | 231.00 | 231.00 | 37,873 |
| Dec 19, 2023 | 226.00 | 232.00 | 224.67 | 229.00 | 229.00 | 54,197 |
| Dec 18, 2023 | 225.00 | 227.80 | 224.64 | 226.00 | 226.00 | 51,602 |
| Dec 15, 2023 | 225.00 | 226.35 | 222.75 | 225.00 | 225.00 | 37,762 |
| Dec 14, 2023 | 225.00 | 226.35 | 222.40 | 225.00 | 225.00 | 36,056 |
| Dec 13, 2023 | 225.00 | 226.35 | 222.40 | 225.00 | 225.00 | 9,369 |
| Dec 12, 2023 | 225.00 | 227.67 | 222.96 | 225.00 | 225.00 | 94,085 |
| Dec 11, 2023 | 225.00 | 226.35 | 222.00 | 225.00 | 225.00 | 59,663 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.