Shares Magazine
107.50p+0.00 (+0.00%)02 May 2025, 14:15
Ct Global Managed Portfolio Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 107.50p | 109.85p | 107.50p | 107.50p | 12,233 |
| May 1, 2025 | 107.00p | 109.90p | 107.06p | 107.50p | 72,647 |
| Apr 30, 2025 | 107.00p | 108.88p | 105.17p | 107.00p | 48,853 |
| Apr 29, 2025 | 106.50p | 108.85p | 104.00p | 106.50p | 18,447 |
| Apr 28, 2025 | 106.50p | 106.58p | 104.68p | 106.50p | 29,283 |
| Apr 25, 2025 | 106.50p | 108.85p | 106.50p | 106.50p | 19,796 |
| Apr 24, 2025 | 106.50p | 109.00p | 106.00p | 106.50p | 28,184 |
| Apr 23, 2025 | 105.50p | 108.25p | 105.00p | 106.50p | 152,191 |
| Apr 22, 2025 | 106.50p | 108.05p | 104.00p | 105.50p | 58,405 |
| Apr 17, 2025 | 106.50p | 108.05p | 105.00p | 106.50p | 22,021 |
| Apr 16, 2025 | 106.00p | 108.05p | 104.01p | 106.50p | 53,303 |
| Apr 15, 2025 | 104.50p | 108.50p | 102.60p | 106.00p | 99,262 |
| Apr 14, 2025 | 104.00p | 105.86p | 102.40p | 104.00p | 374,899 |
| Apr 11, 2025 | 104.50p | 105.24p | 102.25p | 104.00p | 60,804 |
| Apr 10, 2025 | 103.50p | 107.00p | 103.00p | 104.50p | 79,040 |
| Apr 9, 2025 | 103.00p | 103.86p | 102.79p | 102.50p | 24,425 |
| Apr 8, 2025 | 104.00p | 105.74p | 102.00p | 104.00p | 148,657 |
| Apr 7, 2025 | 107.00p | 108.00p | 102.00p | 104.00p | 246,149 |
| Apr 4, 2025 | 108.50p | 110.00p | 107.24p | 108.00p | 26,272 |
| Apr 3, 2025 | 110.00p | 110.50p | 107.24p | 108.00p | 54,858 |
| Apr 2, 2025 | 110.00p | 111.89p | 109.93p | 110.50p | 29,332 |
| Apr 1, 2025 | 110.00p | 111.61p | 109.93p | 110.50p | 10,833 |
| Mar 31, 2025 | 110.00p | 111.62p | 109.93p | 110.50p | 43,100 |
| Mar 28, 2025 | 110.50p | 111.71p | 109.14p | 110.50p | 40,548 |
| Mar 27, 2025 | 110.50p | 112.00p | 109.93p | 110.50p | 51,080 |
| Mar 26, 2025 | 110.50p | 111.82p | 109.00p | 110.50p | 59,738 |
| Mar 25, 2025 | 110.50p | 111.82p | 109.93p | 110.50p | 109,755 |
| Mar 24, 2025 | 110.50p | 111.75p | 109.90p | 110.50p | 16,310 |
| Mar 21, 2025 | 110.50p | 111.97p | 109.90p | 110.50p | 17,238 |
| Mar 20, 2025 | 110.50p | 111.75p | 110.50p | 110.50p | 43,623 |
| Mar 19, 2025 | 110.50p | 111.82p | 109.90p | 110.50p | 52,023 |
| Mar 18, 2025 | 110.50p | 111.13p | 109.56p | 110.50p | 29,076 |
| Mar 17, 2025 | 110.50p | 111.39p | 109.50p | 110.50p | 64,849 |
| Mar 14, 2025 | 110.50p | 111.97p | 109.80p | 110.50p | 28,721 |
| Mar 13, 2025 | 111.50p | 111.85p | 109.80p | 110.50p | 28,436 |
| Mar 12, 2025 | 112.50p | 113.13p | 111.06p | 112.50p | 37,390 |
| Mar 11, 2025 | 112.50p | 113.62p | 112.11p | 112.50p | 28,724 |
| Mar 10, 2025 | 113.00p | 113.84p | 111.91p | 112.50p | 135,369 |
| Mar 7, 2025 | 113.50p | 115.00p | 112.25p | 113.00p | 18,565 |
| Mar 6, 2025 | 113.50p | 114.10p | 112.00p | 113.50p | 42,245 |
| Mar 5, 2025 | 113.50p | 115.00p | 114.13p | 113.50p | 12,812 |
| Mar 4, 2025 | 113.50p | 114.57p | 112.62p | 113.50p | 24,343 |
| Mar 3, 2025 | 113.00p | 114.83p | 112.60p | 113.50p | 105,633 |
| Feb 28, 2025 | 113.50p | 114.80p | 111.00p | 113.00p | 276,899 |
| Feb 27, 2025 | 113.00p | 115.00p | 112.48p | 113.00p | 28,045 |
| Feb 26, 2025 | 112.50p | 114.80p | 111.13p | 113.00p | 88,419 |
| Feb 25, 2025 | 113.00p | 114.75p | 110.11p | 112.50p | 46,190 |
| Feb 24, 2025 | 112.50p | 114.75p | 110.00p | 112.50p | 32,076 |
| Feb 21, 2025 | 113.50p | 115.00p | 111.33p | 112.50p | 44,499 |
| Feb 20, 2025 | 113.50p | 115.93p | 111.00p | 113.50p | 37,171 |
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 |
|---|---|---|
| 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.