1. Share Prices

  2. Ct Private Equity Trust PLC (CTPE)

474.00p+3.00 (+0.64%)20 Dec 2024, 16:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ct Private Equity Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 2024474.00p480.20p473.20p474.00p70,908
Dec 19, 2024474.00p476.00p466.00p471.00p60,979
Dec 18, 2024475.00p484.00p475.00p475.00p41,245
Dec 17, 2024480.00p489.60p475.00p479.50p202,316
Dec 16, 2024490.00p497.00p481.90p485.50p83,985
Dec 13, 2024491.00p495.81p487.14p488.00p103,706
Dec 12, 2024481.00p494.28p479.50p487.00p274,177
Dec 11, 2024476.00p480.55p475.50p477.50p64,861
Dec 10, 2024474.00p481.00p468.00p480.00p90,059
Dec 9, 2024470.00p476.02p464.85p476.00p207,960
Dec 6, 2024458.00p473.00p458.00p470.00p125,245
Dec 5, 2024469.00p469.00p460.15p469.00p74,891
Dec 4, 2024466.00p468.35p458.00p460.00p52,091
Dec 3, 2024466.00p466.00p460.88p464.00p90,422
Dec 2, 2024465.00p466.00p457.85p466.00p64,801
Nov 29, 2024461.00p462.81p451.00p460.00p73,172
Nov 28, 2024450.00p464.00p443.00p462.00p223,978
Nov 27, 2024447.00p451.00p443.00p451.00p82,331
Nov 26, 2024444.00p447.00p441.88p444.00p21,700
Nov 25, 2024442.00p447.00p438.11p442.00p75,970
Nov 22, 2024443.70p443.70p436.00p439.00p63,953
Nov 21, 2024439.00p440.00p435.50p436.00p38,363
Nov 20, 2024443.00p443.00p432.00p438.00p59,737
Nov 19, 2024443.00p444.05p429.00p437.50p47,511
Nov 18, 2024433.00p439.45p429.00p433.00p66,385
Nov 15, 2024437.00p442.00p429.00p437.00p318,302
Nov 14, 2024434.00p442.00p429.00p442.00p66,779
Nov 13, 2024434.00p442.00p430.00p430.00p50,175
Nov 12, 2024439.00p439.55p430.00p434.00p105,508
Nov 11, 2024435.00p439.32p429.78p435.00p71,886
Nov 8, 2024433.00p434.50p429.00p429.00p99,324
Nov 7, 2024432.00p435.00p430.00p435.00p22,887
Nov 6, 2024433.00p438.78p429.88p434.50p76,275
Nov 5, 2024441.00p441.00p427.00p432.00p111,501
Nov 4, 2024446.00p447.95p434.00p437.00p109,255
Nov 1, 2024432.00p448.00p430.92p442.00p406,803
Oct 31, 2024416.00p433.00p415.50p432.00p248,540
Oct 30, 2024426.00p429.00p415.00p420.00p137,553
Oct 29, 2024432.00p438.00p418.00p418.00p176,063
Oct 28, 2024433.00p440.00p424.00p433.00p131,572
Oct 25, 2024444.00p444.00p435.31p436.00p300,289
Oct 24, 2024444.00p444.00p435.00p440.00p42,443
Oct 23, 2024443.00p444.00p437.00p440.50p42,414
Oct 22, 2024438.00p442.90p432.00p440.00p143,770
Oct 21, 2024437.00p438.00p432.00p435.00p60,721
Oct 18, 2024434.00p446.50p434.00p434.00p48,741
Oct 17, 2024436.00p440.00p432.00p436.00p76,148
Oct 16, 2024435.65p443.50p435.00p435.00p75,249
Oct 15, 2024438.00p440.10p432.00p432.00p79,272
Oct 14, 2024436.00p446.89p435.40p437.50p79,499
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.