Shares Magazine
245.00p+0.00 (+0.00%)02 May 2025, 12:04
Ct Global Managed Portfolio Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 245.00p | 248.00p | 243.20p | 245.00p | 21,011 |
| May 1, 2025 | 245.00p | 245.00p | 242.60p | 245.00p | 69 |
| Apr 30, 2025 | 245.00p | 245.46p | 245.00p | 245.00p | 7,303 |
| Apr 29, 2025 | 245.00p | 245.94p | 242.12p | 245.00p | 20,472 |
| Apr 28, 2025 | 245.00p | 246.79p | 242.12p | 245.00p | 8,029 |
| Apr 25, 2025 | 245.00p | 246.53p | 242.12p | 245.00p | 14,169 |
| Apr 24, 2025 | 245.00p | 254.00p | 244.44p | 245.00p | 8,095 |
| Apr 23, 2025 | 245.00p | 245.00p | 242.12p | 245.00p | 32,486 |
| Apr 22, 2025 | 245.00p | 245.00p | 242.12p | 245.00p | 68,353 |
| Apr 17, 2025 | 245.00p | 248.00p | 245.00p | 245.00p | 12,924 |
| Apr 16, 2025 | 244.00p | 245.02p | 242.96p | 244.00p | 56,634 |
| Apr 15, 2025 | 244.00p | 245.02p | 244.00p | 244.00p | 25,642 |
| Apr 14, 2025 | 244.00p | 245.16p | 242.00p | 244.00p | 41,840 |
| Apr 11, 2025 | 244.00p | 246.00p | 242.00p | 244.00p | 9,980 |
| Apr 10, 2025 | 244.00p | 246.00p | 242.00p | 244.00p | 58,226 |
| Apr 9, 2025 | 248.00p | 247.74p | 244.00p | 244.00p | 11,378 |
| Apr 8, 2025 | 249.00p | 251.58p | 250.02p | 251.00p | 68,033 |
| Apr 7, 2025 | 249.00p | 252.00p | 246.99p | 251.00p | 69,924 |
| Apr 4, 2025 | 252.00p | 254.00p | 248.00p | 252.00p | 38,912 |
| Apr 3, 2025 | 255.00p | 255.00p | 251.00p | 253.00p | 46,416 |
| Apr 2, 2025 | 258.00p | 257.94p | 254.00p | 256.00p | 53,774 |
| Apr 1, 2025 | 258.00p | 259.40p | 258.00p | 259.00p | 18,462 |
| Mar 31, 2025 | 258.00p | 259.64p | 258.95p | 259.00p | 21,607 |
| Mar 28, 2025 | 259.00p | 260.86p | 258.00p | 260.00p | 54,773 |
| Mar 27, 2025 | 259.00p | 261.23p | 258.20p | 260.00p | 14,791 |
| Mar 26, 2025 | 259.00p | 261.79p | 258.00p | 260.00p | 54,194 |
| Mar 25, 2025 | 260.00p | 260.00p | 258.00p | 260.00p | 35,547 |
| Mar 24, 2025 | 261.00p | 261.00p | 256.30p | 260.00p | 134,019 |
| Mar 21, 2025 | 261.00p | 263.23p | 258.70p | 261.00p | 21,595 |
| Mar 20, 2025 | 261.00p | 261.00p | 258.00p | 261.00p | 14,822 |
| Mar 19, 2025 | 262.00p | 262.72p | 258.00p | 261.00p | 30,644 |
| Mar 18, 2025 | 262.00p | 262.72p | 260.47p | 262.00p | 15,104 |
| Mar 17, 2025 | 262.00p | 262.78p | 260.50p | 262.00p | 37,062 |
| Mar 14, 2025 | 262.00p | 263.12p | 260.00p | 262.00p | 7,864 |
| Mar 13, 2025 | 262.00p | 262.00p | 260.00p | 262.00p | 36,833 |
| Mar 12, 2025 | 263.00p | 263.00p | 260.24p | 262.00p | 24,921 |
| Mar 11, 2025 | 263.00p | 266.00p | 261.52p | 263.00p | 43,607 |
| Mar 10, 2025 | 263.00p | 265.41p | 260.70p | 263.00p | 56,325 |
| Mar 7, 2025 | 263.00p | 263.62p | 260.70p | 263.00p | 20,942 |
| Mar 6, 2025 | 263.00p | 263.00p | 260.15p | 263.00p | 15,833 |
| Mar 5, 2025 | 264.00p | 264.80p | 260.70p | 263.00p | 11,481 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.