Shares Magazine
490.00p+8.00 (+1.66%)15 Jul 2025, 16:35
Ct Private Equity Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 482.00p | 490.00p | 474.88p | 482.00p | 35,328 |
| Jul 11, 2025 | 487.00p | 490.00p | 476.16p | 490.00p | 16,269 |
| Jul 10, 2025 | 479.00p | 484.35p | 470.00p | 470.00p | 36,999 |
| Jul 9, 2025 | 472.00p | 481.38p | 471.00p | 479.00p | 56,591 |
| Jul 8, 2025 | 470.00p | 486.00p | 469.00p | 480.00p | 61,184 |
| Jul 7, 2025 | 480.00p | 485.09p | 466.00p | 480.00p | 41,140 |
| Jul 4, 2025 | 480.00p | 482.80p | 475.11p | 480.00p | 64,932 |
| Jul 3, 2025 | 475.56p | 480.00p | 474.00p | 477.00p | 51,823 |
| Jul 2, 2025 | 486.00p | 487.00p | 480.15p | 487.00p | 34,801 |
| Jul 1, 2025 | 476.00p | 486.00p | 476.00p | 486.00p | 72,190 |
| Jun 30, 2025 | 476.00p | 484.04p | 460.63p | 474.00p | 68,011 |
| Jun 27, 2025 | 473.00p | 479.44p | 452.00p | 476.00p | 94,544 |
| Jun 26, 2025 | 460.00p | 473.00p | 452.00p | 466.00p | 41,061 |
| Jun 25, 2025 | 465.00p | 471.17p | 460.00p | 460.00p | 217,392 |
| Jun 24, 2025 | 466.00p | 472.00p | 451.00p | 468.00p | 61,587 |
| Jun 23, 2025 | 453.00p | 467.00p | 448.00p | 462.00p | 76,672 |
| Jun 20, 2025 | 445.00p | 467.00p | 445.00p | 465.00p | 131,293 |
| Jun 19, 2025 | 447.00p | 467.00p | 447.00p | 447.00p | 71,430 |
| Jun 18, 2025 | 456.00p | 481.00p | 445.00p | 450.00p | 217,158 |
| Jun 17, 2025 | 466.00p | 481.00p | 456.00p | 457.00p | 122,314 |
| Jun 16, 2025 | 466.00p | 479.00p | 465.00p | 465.00p | 58,569 |
| Jun 13, 2025 | 463.00p | 479.00p | 462.00p | 462.00p | 17,424 |
| Jun 12, 2025 | 472.00p | 479.00p | 465.00p | 468.00p | 44,311 |
| Jun 11, 2025 | 465.00p | 479.00p | 463.30p | 468.00p | 69,910 |
| Jun 10, 2025 | 470.00p | 479.00p | 465.00p | 465.00p | 55,548 |
| Jun 9, 2025 | 466.00p | 476.00p | 461.88p | 466.00p | 112,326 |
| Jun 6, 2025 | 465.00p | 480.00p | 465.00p | 465.00p | 28,650 |
| Jun 5, 2025 | 485.00p | 490.00p | 465.00p | 466.00p | 156,450 |
| Jun 4, 2025 | 474.00p | 490.00p | 474.00p | 474.00p | 40,111 |
| Jun 3, 2025 | 484.00p | 490.00p | 474.00p | 474.00p | 52,718 |
| Jun 2, 2025 | 485.00p | 485.00p | 470.00p | 472.00p | 32,730 |
| May 30, 2025 | 476.00p | 483.50p | 468.00p | 480.00p | 58,326 |
| May 29, 2025 | 479.00p | 479.00p | 467.00p | 474.00p | 113,333 |
| May 28, 2025 | 479.00p | 489.00p | 462.00p | 472.00p | 55,192 |
| May 27, 2025 | 479.00p | 488.90p | 473.00p | 473.00p | 79,825 |
| May 23, 2025 | 485.00p | 490.00p | 483.00p | 485.00p | 26,234 |
| May 22, 2025 | 486.00p | 490.00p | 476.20p | 480.00p | 45,158 |
| May 21, 2025 | 489.00p | 490.00p | 468.00p | 484.00p | 26,647 |
| May 20, 2025 | 483.00p | 483.00p | 473.40p | 475.50p | 55,296 |
| May 19, 2025 | 487.93p | 487.93p | 472.35p | 475.00p | 32,624 |
| May 16, 2025 | 486.00p | 488.16p | 477.83p | 483.00p | 38,730 |
| May 15, 2025 | 480.00p | 489.00p | 475.95p | 486.00p | 38,611 |
| May 14, 2025 | 485.00p | 489.00p | 482.39p | 489.00p | 34,609 |
| May 13, 2025 | 480.00p | 484.98p | 480.00p | 480.00p | 85,869 |
| May 12, 2025 | 476.00p | 485.00p | 471.48p | 485.00p | 87,429 |
| May 9, 2025 | 476.00p | 479.00p | 470.00p | 476.00p | 67,421 |
| May 8, 2025 | 470.00p | 480.00p | 470.00p | 478.00p | 34,515 |
| May 7, 2025 | 478.00p | 479.00p | 468.65p | 474.00p | 196,201 |
| May 6, 2025 | 478.00p | 485.00p | 473.90p | 480.00p | 92,369 |
| May 2, 2025 | 465.00p | 483.45p | 464.00p | 476.00p | 54,670 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |