Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

CT Global Managed Portfolio Trust PLC (CMPG.L)

Compare
252.00
0.00
(0.00%)
As of 8:00:08 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025252.00252.00252.00252.00252.001
Apr 4, 2025252.00254.00248.00252.00252.0038,912
Apr 3, 2025255.00255.00251.00253.00253.0046,416
Apr 2, 2025258.00257.94254.00256.00256.0053,774
Apr 1, 2025258.00259.40258.00259.00259.0018,462
Mar 31, 2025258.00259.64258.95259.00259.0021,607
Mar 28, 2025259.00260.86258.00260.00260.0054,773
Mar 27, 2025259.00261.23258.20260.00260.0014,791
Mar 26, 2025259.00261.79258.00260.00260.0054,194
Mar 25, 2025260.00260.00258.00260.00260.0035,547
Mar 24, 2025261.00261.00256.30260.00260.00134,019
Mar 21, 2025261.00263.23258.70261.00261.0021,595
Mar 20, 2025261.00261.00258.00261.00261.0014,822
Mar 19, 2025262.00262.72258.00261.00261.0030,644
Mar 18, 2025262.00262.72260.47262.00262.0015,104
Mar 17, 2025262.00262.78260.50262.00262.0037,062
Mar 14, 2025262.00263.12260.00262.00262.007,864
Mar 13, 2025262.00262.00260.00262.00262.0036,833
Mar 12, 2025263.00263.00260.23262.00262.0024,921
Mar 11, 2025263.00266.00261.52263.00263.0043,607
Mar 10, 2025263.00265.41260.70263.00263.0056,325
Mar 7, 2025263.00263.62260.70263.00263.0020,942
Mar 6, 2025263.00263.00260.15263.00263.0015,833
Mar 5, 2025264.00264.80260.70263.00263.0011,481
Mar 4, 2025264.00265.02262.47264.00264.0025,000
Mar 3, 2025264.00264.00262.47264.00264.0033,512
Feb 28, 2025264.00265.48262.00264.00264.0014,656
Feb 27, 2025265.00267.05262.66265.00265.0018,812
Feb 26, 2025265.00267.23265.00265.00265.0011,884
Feb 25, 2025266.00266.27266.00265.00265.0016,975
Feb 24, 2025266.00266.00260.00266.00266.0046,569
Feb 21, 2025266.00266.80264.14266.00266.0048,105
Feb 20, 2025266.00268.00264.00266.00266.0038,796
Feb 19, 2025266.00266.80264.44266.00266.0016,955
Feb 18, 2025265.00266.80264.44266.00266.0024,737
Feb 17, 2025265.00265.00262.66265.00265.0027,274
Feb 14, 2025265.00266.59262.00265.00265.0023,854
Feb 13, 2025265.00266.28265.00265.00265.0057,507
Feb 12, 2025265.00267.31265.00265.00265.0042,789
Feb 11, 2025265.00266.20262.51265.00265.00250,487
Feb 10, 2025264.44266.85262.00265.00265.00115,758
Feb 7, 2025266.00266.00264.42266.00266.0012,317
Feb 6, 2025266.00267.29264.44266.00266.0019,949
Feb 5, 2025267.00268.66264.00266.00266.0052,533
Feb 4, 2025267.00268.49264.66267.00267.0021,219
Feb 3, 2025267.00268.38263.27267.00267.0045,698
Jan 31, 2025267.00269.52264.66267.00267.0021,972
Jan 30, 2025267.00267.00264.66267.00267.0019,716
Jan 29, 2025267.00267.00265.24267.00267.0022,096
Jan 28, 2025267.00268.38264.24267.00267.0049,559
Jan 27, 2025267.00268.45264.66267.00267.0021,902
Jan 24, 2025268.00268.50264.54267.00267.0073,224
Jan 23, 2025268.00268.00266.93268.00268.0010,823
Jan 22, 2025268.00269.24267.21268.00268.0020,225
Jan 21, 2025268.00269.24266.69268.00268.0055,401
Jan 20, 2025268.00268.00266.06268.00268.0040,039
Jan 17, 2025268.00269.71267.00268.00268.009,304
Jan 16, 2025268.00269.53267.00268.00268.0049,271
Jan 15, 2025268.00269.56267.60268.00268.005,211
Jan 14, 2025268.00269.56266.27268.00268.00117,253
Jan 13, 2025268.00269.56267.22268.00268.0020,207
Jan 10, 2025268.00269.92267.55268.00268.0017,784
Jan 9, 2025265.00270.00267.00268.00268.0063,656
Jan 8, 2025265.00269.00264.00265.00265.0022,914
Jan 7, 2025265.00268.41263.92265.00265.0097,200
Jan 6, 2025265.00265.98263.92265.00265.0037,393
Jan 3, 2025265.00274.00262.00265.00265.0077,685
Jan 2, 2025265.00265.87263.80265.00265.0021,129
Dec 31, 2024265.00267.34263.67265.00265.0046,160
Dec 30, 2024266.00267.94263.09265.00265.0027,893
Dec 27, 2024265.00266.87264.62265.00265.0018,621
Dec 24, 2024263.00266.00265.00265.00265.0084,844
Dec 23, 2024265.00265.69264.58265.00265.0045,034
Dec 20, 2024265.00265.00264.14265.00265.0051,041
Dec 19, 2024263.00265.96262.50264.00264.0016,746
Dec 18, 2024258.00263.00261.50263.00263.0028,148
Dec 17, 2024261.00261.28260.58261.00261.0045,874
Dec 16, 2024260.00261.59259.16261.00261.0041,576
Dec 13, 2024259.00261.51259.00259.00259.0039,672
Dec 12, 2024258.00259.96256.00259.00259.0016,289
Dec 11, 2024258.00260.00258.00258.00258.0070,087
Dec 10, 2024257.00259.96256.00258.00258.0041,740
Dec 9, 2024257.00259.72255.56257.00257.0098,270
Dec 6, 2024257.00257.00255.25257.00257.0052,244
Dec 5, 2024257.00259.94255.42257.00257.0088,456
Dec 4, 2024257.00259.94255.00257.00257.0073,514
Dec 3, 2024255.00256.00254.02257.00257.0034,523
Dec 2, 2024255.00255.98255.00255.00255.0021,636
Nov 29, 2024255.00255.98254.02255.00255.0023,035
Nov 28, 2024255.00256.00254.02255.00255.006,143
Nov 27, 2024254.00255.55254.00255.00255.0013,158
Nov 26, 2024253.00256.00252.48254.00254.0096,306
Nov 25, 2024253.00255.40250.48253.00253.0021,547
Nov 22, 2024253.00256.00250.48253.00253.0015,033
Nov 21, 2024255.00258.00250.48253.00253.0029,612
Nov 20, 2024255.00255.00252.48255.00255.0022,735
Nov 19, 2024255.00257.74252.48255.00255.008,963
Nov 18, 2024255.00256.14255.00255.00255.003,528
Nov 15, 2024255.00255.00252.07255.00255.008,734
Nov 14, 2024251.00252.00248.48253.00253.0016,615
Nov 13, 2024251.00252.00248.73251.00251.0058,805
Nov 12, 2024251.00251.00248.48251.00251.0016,557
Nov 11, 2024251.00251.60248.32251.00251.0033,835
Nov 8, 2024251.00253.44248.48250.00250.0059,424
Nov 7, 2024251.00251.00248.48251.00251.0014,252
Nov 6, 2024251.00253.40251.00251.00251.007,842
Nov 5, 2024251.00251.00248.42251.00251.0049,042
Nov 4, 2024252.00251.00248.07251.00251.0041,570
Nov 1, 2024252.00252.00250.28252.00252.008,901
Oct 31, 2024252.00252.00250.19252.00252.00116,153
Oct 30, 2024252.00251.38250.14251.00251.0014,259
Oct 29, 2024252.00251.00250.14251.00251.0030,546
Oct 28, 2024252.00251.45250.14251.00251.0021,504
Oct 25, 2024253.00251.38250.14251.00251.007,363
Oct 24, 2024253.00251.00250.14253.00253.0021,727
Oct 23, 2024253.00250.00250.00251.00251.0026,265
Oct 22, 2024253.00252.00250.00251.00251.0064,422
Oct 21, 2024253.00252.00250.28252.00252.0027,036
Oct 18, 2024253.00254.00250.41252.00252.0018,810
Oct 17, 2024253.00252.00250.28252.00252.0016,332
Oct 16, 2024252.76252.76250.28252.00252.0018,083
Oct 15, 2024253.00252.75250.28252.00252.0022,316
Oct 14, 2024253.00252.76250.28252.00252.00215,089
Oct 11, 2024253.00252.00250.02252.00252.0028,272
Oct 10, 2024253.00254.00250.28252.00252.003,472
Oct 9, 2024254.00253.52250.01252.00252.0049,426
Oct 8, 2024253.00253.99250.28252.00252.0059,037
Oct 7, 2024253.00253.00250.00252.00252.0059,945
Oct 4, 2024253.00253.00250.81253.00253.003,321
Oct 3, 2024253.00253.00250.05253.00253.007,003
Oct 2, 2024253.00256.00253.00253.00253.003,547
Oct 1, 2024255.00255.00252.38253.00253.0046,190
Sep 30, 2024255.00255.00252.42255.00255.0018,098
Sep 27, 2024255.00255.00252.00255.00255.0062,492
Sep 26, 2024255.00255.00252.42255.00255.0021,991
Sep 25, 2024255.00256.00255.00255.00255.005,142
Sep 24, 2024255.00255.00252.42255.00255.0014,366
Sep 23, 2024255.00255.00252.42255.00255.0029,673
Sep 20, 2024255.00255.00252.51255.00255.008,541
Sep 19, 2024255.00257.26252.42255.00255.0024,355
Sep 18, 2024255.00255.00252.42255.00255.0025,508
Sep 17, 2024255.00255.00252.42255.00255.0037,089
Sep 16, 2024255.00255.05255.00255.00255.0011,957
Sep 13, 2024255.00257.28255.00255.00255.009,024
Sep 12, 2024255.00257.28255.00255.00255.0012,037
Sep 11, 2024255.00257.28252.42255.00255.004,786
Sep 10, 2024255.00257.11252.42255.00255.0016,313
Sep 9, 2024255.00257.44252.38255.00255.0063,059
Sep 6, 2024255.00255.00252.17255.00255.008,120
Sep 5, 2024255.00255.00252.20255.00255.0017,982
Sep 4, 2024255.00257.28253.61255.00255.004,535
Sep 3, 2024255.00255.00252.18255.00255.006,936
Sep 2, 2024255.00257.28252.52255.00255.0040,946
Aug 30, 2024255.00255.00252.72255.00255.003,983
Aug 29, 2024255.00256.29252.72255.00255.0021,916
Aug 28, 2024257.00257.00254.56257.00257.0018,650
Aug 27, 2024257.00260.00255.14257.00257.0040,956
Aug 23, 2024257.00260.00254.03257.00257.0019,903
Aug 22, 2024257.00259.84254.72257.00257.0030,803
Aug 21, 2024254.00254.46254.00255.00255.007,748
Aug 20, 2024256.00256.00252.48254.00254.0018,046
Aug 19, 2024254.00256.00252.48254.00254.0065,282
Aug 16, 2024254.00255.96252.74254.00254.009,517
Aug 15, 2024254.00254.00252.04254.00254.0023,582
Aug 14, 2024254.00254.00252.04254.00254.004,318
Aug 13, 2024254.00254.00253.61254.00254.009,301
Aug 12, 2024257.00257.00252.12254.00254.0039,241
Aug 9, 2024256.00259.68254.12257.00257.005,090
Aug 8, 2024257.00259.74257.00257.00257.0050,026
Aug 7, 2024258.00259.71256.00257.00257.009,067
Aug 6, 2024258.00258.20256.08258.00258.004,700
Aug 5, 2024258.00258.97256.08258.00258.005,932
Aug 2, 2024261.00261.00258.12259.00259.008,251
Aug 1, 2024258.00259.10258.99262.00262.0015,441
Jul 31, 2024258.00258.20256.30258.00258.0020,858
Jul 30, 2024258.00258.90256.08258.00258.0016,228
Jul 29, 2024258.00259.74256.08258.00258.0011,425
Jul 26, 2024258.00258.00256.08258.00258.004,192
Jul 25, 2024258.00258.00257.62258.00258.003,832
Jul 24, 2024258.00258.00256.11258.00258.009,545
Jul 23, 2024258.00258.20256.04258.00258.0018,770
Jul 22, 2024259.00258.02256.17258.00258.0010,699
Jul 19, 2024256.00259.49252.00259.00259.0049,597
Jul 18, 2024259.00259.10258.00259.00259.001,355
Jul 17, 2024259.00259.94259.00259.00259.004,766
Jul 16, 2024258.00259.00258.10259.00259.006,834
Jul 15, 2024258.00258.00256.03258.00258.0014,697
Jul 12, 2024257.00258.20256.04258.00258.0081,856
Jul 11, 2024257.00257.00256.00257.00257.0036,867
Jul 10, 2024257.00257.10256.09257.00257.0011,741
Jul 9, 2024256.00257.51257.00257.00257.008,056
Jul 8, 2024254.00256.00250.60257.00257.0065,795
Jul 5, 2024252.00254.00252.32254.00254.002,289
Jul 4, 2024252.00254.00250.19252.00252.008,318
Jul 3, 2024252.00253.05252.00252.00252.0012,860
Jul 2, 2024253.00254.00250.00252.00252.0018,236
Jul 1, 2024253.00256.00250.60253.00253.0016,949
Jun 28, 2024253.00253.00250.00253.00253.0014,155
Jun 27, 2024256.00254.44252.54254.00254.0067,056
Jun 26, 2024255.00255.41252.00255.00255.0031,800
Jun 25, 2024256.00255.00254.01254.00254.0036,843
Jun 24, 2024253.00254.75250.06255.00255.00194,395
Jun 21, 2024253.00255.36250.06253.00253.0028,691
Jun 20, 2024253.00253.00250.06253.00253.006,786
Jun 19, 2024253.00253.00250.06253.00253.0014,296
Jun 18, 2024253.00253.00250.00253.00253.0070,748
Jun 17, 2024254.00254.00251.00253.00253.0028,933
Jun 14, 2024254.00255.61252.04254.00254.009,024
Jun 13, 2024254.00254.00252.00254.00254.0020,206
Jun 12, 2024254.00254.00252.00254.00254.006,215
Jun 11, 2024254.00254.00252.04254.00254.0033,681
Jun 10, 2024254.00255.80252.00254.00254.0055,281
Jun 7, 2024254.00255.55254.00254.00254.007,734
Jun 6, 2024254.00254.00252.40254.00254.006,449
Jun 5, 2024254.00254.83253.92254.00254.004,374
Jun 4, 2024254.00254.44252.00254.00254.0015,134
Jun 3, 2024254.00254.44252.40254.00254.0017,720
May 31, 2024254.00254.00252.02254.00254.0056,498
May 30, 2024254.00254.00252.86254.00254.006,020
May 29, 2024255.00255.60252.60254.00254.0032,915
May 28, 2024255.00255.60252.26254.00254.00104,664
May 24, 2024255.00255.22252.40254.00254.003,391
May 23, 2024255.00254.00253.33254.00254.001,612
May 22, 2024256.00255.00254.07254.00254.0036,830
May 21, 2024256.00255.80254.35255.00255.004,380
May 20, 2024256.00255.80254.35255.00255.0014,579
May 17, 2024255.00254.00252.20255.00255.0025,779
May 16, 2024255.00254.00252.26254.00254.0016,452
May 15, 2024255.00254.00252.43254.00254.009,336
May 14, 2024253.00254.00252.20254.00254.0021,170
May 13, 2024253.00253.58252.20253.00253.0030,918
May 10, 2024249.00253.40248.02253.00253.00116,800
May 9, 2024247.00251.40246.20249.00249.0056,204
May 8, 2024247.00247.00246.20247.00247.0011,618
May 7, 2024246.00247.62244.40247.00247.0026,744
May 3, 2024244.00245.00242.40245.00245.0075,217
May 2, 2024243.00244.00241.14244.00244.0014,607
May 1, 2024243.00245.94240.49243.00243.0067,208
Apr 30, 2024243.00245.94241.14243.00243.0054,896
Apr 29, 2024243.00245.94240.13243.00243.0052,751
Apr 26, 2024243.00245.94240.33243.00243.0050,663
Apr 25, 2024243.00243.00241.14243.00243.0019,152
Apr 24, 2024243.00245.16241.14243.00243.0045,127
Apr 23, 2024243.00245.94240.97243.00243.0016,079
Apr 22, 2024243.00243.00241.14243.00243.0014,455
Apr 19, 2024243.00246.00241.14243.00243.0017,335
Apr 18, 2024243.00243.00241.42243.00243.0022,002
Apr 17, 2024243.00245.94240.00243.00243.0037,860
Apr 16, 2024243.00243.00240.45243.00243.0017,094
Apr 15, 2024244.00246.00242.00244.00244.0057,223
Apr 12, 2024244.00246.00242.76244.00244.0016,003
Apr 11, 2024243.00246.00240.50244.00244.0019,261
Apr 10, 2024243.00246.00240.97243.00243.0042,592
Apr 9, 2024243.00245.40240.96243.00243.0086,960
Apr 8, 2024243.00245.40240.66243.00243.0042,774

Related Tickers

MCT.L Middlefield Canadian Income PCC - Middlefield Canadian Income - GBP PC
106.56
-3.56%
 
GSCT.L The Global Smaller Companies Trust PLC
132.20
-5.71%
 
UEM.L Utilico Emerging Markets Trust PLC
192.04
-7.23%
 
PAC.L Pacific Assets Trust plc
295.33
-4.73%
 
MGCI.L M&G Credit Income Investment Trust plc
95.65
+0.68%
 
TRY.L TR Property Investment Trust plc
277.84
-4.36%
 
JII.L JPMorgan Indian Investment Trust plc
878.00
-5.29%
 
JFJ.L JPMorgan Japanese Investment Trust plc
482.83
-5.33%
 
SHRS.L Shires Income Plc
219.22
-4.69%
 
CTPE.L CT Private Equity Trust PLC
409.14
-4.18%