Shares Magazine
474.00p+3.00 (+0.64%)07 Mar 2025, 16:35
Ct Private Equity Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 471.00p | 474.00p | 464.00p | 474.00p | 39,222 |
| Mar 6, 2025 | 472.00p | 485.00p | 471.00p | 471.00p | 43,892 |
| Mar 5, 2025 | 472.00p | 485.00p | 472.00p | 474.00p | 21,602 |
| Mar 4, 2025 | 468.00p | 474.00p | 465.00p | 471.00p | 66,072 |
| Mar 3, 2025 | 469.00p | 482.50p | 469.00p | 473.00p | 95,339 |
| Feb 28, 2025 | 468.00p | 475.00p | 466.46p | 473.00p | 48,491 |
| Feb 27, 2025 | 478.00p | 478.00p | 468.00p | 470.00p | 29,665 |
| Feb 26, 2025 | 477.00p | 485.00p | 468.32p | 470.00p | 59,548 |
| Feb 25, 2025 | 481.00p | 482.18p | 475.00p | 475.00p | 42,428 |
| Feb 24, 2025 | 482.00p | 486.39p | 479.00p | 484.00p | 120,119 |
| Feb 21, 2025 | 500.00p | 500.00p | 480.00p | 480.00p | 73,905 |
| Feb 20, 2025 | 502.00p | 502.00p | 488.00p | 488.00p | 52,070 |
| Feb 19, 2025 | 494.00p | 504.00p | 492.00p | 500.00p | 39,069 |
| Feb 18, 2025 | 497.00p | 502.50p | 490.00p | 494.00p | 47,847 |
| Feb 17, 2025 | 498.00p | 503.50p | 497.00p | 497.00p | 62,187 |
| Feb 14, 2025 | 498.00p | 504.04p | 498.00p | 498.00p | 41,401 |
| Feb 13, 2025 | 500.00p | 512.00p | 500.00p | 500.00p | 66,115 |
| Feb 12, 2025 | 508.00p | 511.92p | 506.00p | 506.00p | 94,853 |
| Feb 11, 2025 | 508.00p | 512.00p | 501.98p | 506.00p | 90,557 |
| Feb 10, 2025 | 510.00p | 514.00p | 506.16p | 510.00p | 151,974 |
| Feb 7, 2025 | 494.00p | 514.00p | 494.00p | 512.00p | 81,433 |
| Feb 6, 2025 | 498.00p | 508.00p | 498.00p | 506.00p | 50,123 |
| Feb 5, 2025 | 500.00p | 508.00p | 498.00p | 508.00p | 91,259 |
| Feb 4, 2025 | 518.00p | 525.61p | 482.00p | 506.00p | 208,337 |
| Feb 3, 2025 | 522.00p | 531.42p | 517.59p | 530.00p | 427,031 |
| Jan 31, 2025 | 510.00p | 530.00p | 508.00p | 530.00p | 225,239 |
| Jan 30, 2025 | 495.00p | 510.23p | 489.60p | 510.00p | 85,768 |
| Jan 29, 2025 | 491.00p | 491.00p | 482.00p | 482.00p | 60,884 |
| Jan 28, 2025 | 496.00p | 496.00p | 477.00p | 482.00p | 71,936 |
| Jan 27, 2025 | 484.00p | 492.54p | 476.00p | 482.00p | 78,958 |
| Jan 24, 2025 | 490.00p | 495.00p | 484.00p | 488.00p | 92,598 |
| Jan 23, 2025 | 488.00p | 491.15p | 484.00p | 484.00p | 91,417 |
| Jan 22, 2025 | 488.00p | 492.70p | 484.09p | 488.00p | 75,089 |
| Jan 21, 2025 | 487.00p | 492.24p | 483.55p | 488.00p | 58,676 |
| Jan 20, 2025 | 483.00p | 493.00p | 480.00p | 482.00p | 42,221 |
| Jan 17, 2025 | 491.00p | 491.00p | 480.00p | 480.00p | 81,609 |
| Jan 16, 2025 | 492.00p | 492.00p | 477.70p | 492.00p | 61,890 |
| Jan 15, 2025 | 483.00p | 483.00p | 476.00p | 479.00p | 37,379 |
| Jan 14, 2025 | 477.00p | 490.35p | 477.00p | 482.00p | 36,339 |
| Jan 13, 2025 | 483.66p | 483.66p | 478.45p | 480.50p | 42,461 |
| Jan 10, 2025 | 485.00p | 486.00p | 476.00p | 483.00p | 70,330 |
| Jan 9, 2025 | 477.00p | 480.50p | 477.00p | 478.50p | 57,060 |
| Jan 8, 2025 | 481.00p | 484.33p | 476.00p | 476.00p | 81,533 |
| Jan 7, 2025 | 477.00p | 489.58p | 477.00p | 477.00p | 46,199 |
| Jan 6, 2025 | 484.00p | 494.00p | 478.00p | 488.50p | 54,097 |
| Jan 3, 2025 | 482.00p | 486.00p | 477.00p | 482.00p | 44,968 |
| Jan 2, 2025 | 484.00p | 496.00p | 478.00p | 491.00p | 103,531 |
| Dec 31, 2024 | 492.00p | 496.00p | 488.00p | 488.00p | 24,776 |
| Dec 30, 2024 | 484.00p | 492.48p | 482.50p | 490.50p | 49,879 |
| Dec 27, 2024 | 493.00p | 493.00p | 481.00p | 485.50p | 27,012 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.