Shares Magazine
263.00p-1.00 (-0.38%)05 Mar 2025, 14:33
Ct Global Managed Portfolio Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 264.00p | 265.02p | 262.47p | 264.00p | 25,000 |
| Mar 3, 2025 | 264.00p | 264.00p | 262.47p | 264.00p | 33,512 |
| Feb 28, 2025 | 264.00p | 265.48p | 262.00p | 264.00p | 14,656 |
| Feb 27, 2025 | 265.00p | 267.05p | 262.66p | 265.00p | 18,812 |
| Feb 26, 2025 | 265.00p | 267.23p | 265.00p | 265.00p | 11,884 |
| Feb 25, 2025 | 266.00p | 266.27p | 266.00p | 265.00p | 16,975 |
| Feb 24, 2025 | 266.00p | 266.00p | 260.00p | 266.00p | 46,569 |
| Feb 21, 2025 | 266.00p | 266.80p | 264.14p | 266.00p | 48,105 |
| Feb 20, 2025 | 266.00p | 268.00p | 264.00p | 266.00p | 38,796 |
| Feb 19, 2025 | 266.00p | 266.80p | 264.44p | 266.00p | 16,955 |
| Feb 18, 2025 | 265.00p | 266.80p | 264.44p | 266.00p | 24,737 |
| Feb 17, 2025 | 265.00p | 265.00p | 262.66p | 265.00p | 27,274 |
| Feb 14, 2025 | 265.00p | 266.59p | 262.00p | 265.00p | 23,854 |
| Feb 13, 2025 | 265.00p | 266.28p | 265.00p | 265.00p | 57,507 |
| Feb 12, 2025 | 265.00p | 267.31p | 265.00p | 265.00p | 42,789 |
| Feb 11, 2025 | 265.00p | 266.20p | 262.51p | 265.00p | 250,487 |
| Feb 10, 2025 | 264.44p | 266.85p | 262.00p | 265.00p | 115,758 |
| Feb 7, 2025 | 266.00p | 266.00p | 264.42p | 266.00p | 12,317 |
| Feb 6, 2025 | 266.00p | 267.29p | 264.44p | 266.00p | 19,949 |
| Feb 5, 2025 | 267.00p | 268.66p | 264.00p | 266.00p | 52,533 |
| Feb 4, 2025 | 267.00p | 268.49p | 264.66p | 267.00p | 21,219 |
| Feb 3, 2025 | 267.00p | 268.38p | 263.27p | 267.00p | 45,698 |
| Jan 31, 2025 | 267.00p | 269.52p | 264.66p | 267.00p | 21,972 |
| Jan 30, 2025 | 267.00p | 267.00p | 264.66p | 267.00p | 19,716 |
| Jan 29, 2025 | 267.00p | 267.00p | 265.24p | 267.00p | 22,096 |
| Jan 28, 2025 | 267.00p | 268.38p | 264.24p | 267.00p | 49,559 |
| Jan 27, 2025 | 267.00p | 268.45p | 264.66p | 267.00p | 21,902 |
| Jan 24, 2025 | 268.00p | 268.50p | 264.54p | 267.00p | 73,224 |
| Jan 23, 2025 | 268.00p | 268.00p | 266.93p | 268.00p | 10,823 |
| Jan 22, 2025 | 268.00p | 269.24p | 267.21p | 268.00p | 20,225 |
| Jan 21, 2025 | 268.00p | 269.24p | 266.69p | 268.00p | 55,401 |
| Jan 20, 2025 | 268.00p | 268.00p | 266.06p | 268.00p | 40,039 |
| Jan 17, 2025 | 268.00p | 269.71p | 267.00p | 268.00p | 9,304 |
| Jan 16, 2025 | 268.00p | 269.53p | 267.00p | 268.00p | 49,271 |
| Jan 15, 2025 | 268.00p | 269.56p | 267.60p | 268.00p | 5,211 |
| Jan 14, 2025 | 268.00p | 269.56p | 266.27p | 268.00p | 117,253 |
| Jan 13, 2025 | 268.00p | 269.56p | 267.22p | 268.00p | 20,207 |
| Jan 10, 2025 | 268.00p | 269.92p | 267.55p | 268.00p | 17,784 |
| Jan 9, 2025 | 265.00p | 270.00p | 267.00p | 268.00p | 63,656 |
| Jan 8, 2025 | 265.00p | 269.00p | 264.00p | 265.00p | 22,914 |
| Jan 7, 2025 | 265.00p | 268.41p | 263.92p | 265.00p | 97,200 |
| Jan 6, 2025 | 265.00p | 265.99p | 263.92p | 265.00p | 37,393 |
| Jan 3, 2025 | 265.00p | 274.00p | 262.00p | 265.00p | 77,685 |
| Jan 2, 2025 | 265.00p | 265.87p | 263.80p | 265.00p | 21,129 |
| Dec 31, 2024 | 265.00p | 267.34p | 263.67p | 265.00p | 46,160 |
| Dec 30, 2024 | 266.00p | 267.94p | 263.09p | 265.00p | 27,893 |
| Dec 27, 2024 | 265.00p | 266.87p | 264.62p | 265.00p | 18,621 |
| Dec 24, 2024 | 263.00p | 266.00p | 265.00p | 265.00p | 84,844 |
| Dec 23, 2024 | 265.00p | 265.69p | 264.58p | 265.00p | 45,034 |
| Dec 20, 2024 | 265.00p | 265.00p | 264.14p | 265.00p | 51,041 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.