474.00p+3.00 (+0.64%)07 Mar 2025, 16:35
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

 
     
DateOpenHighLowCloseVolume
Mar 7, 2025471.00p474.00p464.00p474.00p39,222
Mar 6, 2025472.00p485.00p471.00p471.00p43,892
Mar 5, 2025472.00p485.00p472.00p474.00p21,602
Mar 4, 2025468.00p474.00p465.00p471.00p66,072
Mar 3, 2025469.00p482.50p469.00p473.00p95,339
Feb 28, 2025468.00p475.00p466.46p473.00p48,491
Feb 27, 2025478.00p478.00p468.00p470.00p29,665
Feb 26, 2025477.00p485.00p468.32p470.00p59,548
Feb 25, 2025481.00p482.18p475.00p475.00p42,428
Feb 24, 2025482.00p486.39p479.00p484.00p120,119
Feb 21, 2025500.00p500.00p480.00p480.00p73,905
Feb 20, 2025502.00p502.00p488.00p488.00p52,070
Feb 19, 2025494.00p504.00p492.00p500.00p39,069
Feb 18, 2025497.00p502.50p490.00p494.00p47,847
Feb 17, 2025498.00p503.50p497.00p497.00p62,187
Feb 14, 2025498.00p504.04p498.00p498.00p41,401
Feb 13, 2025500.00p512.00p500.00p500.00p66,115
Feb 12, 2025508.00p511.92p506.00p506.00p94,853
Feb 11, 2025508.00p512.00p501.98p506.00p90,557
Feb 10, 2025510.00p514.00p506.16p510.00p151,974
Feb 7, 2025494.00p514.00p494.00p512.00p81,433
Feb 6, 2025498.00p508.00p498.00p506.00p50,123
Feb 5, 2025500.00p508.00p498.00p508.00p91,259
Feb 4, 2025518.00p525.61p482.00p506.00p208,337
Feb 3, 2025522.00p531.42p517.59p530.00p427,031
Jan 31, 2025510.00p530.00p508.00p530.00p225,239
Jan 30, 2025495.00p510.23p489.60p510.00p85,768
Jan 29, 2025491.00p491.00p482.00p482.00p60,884
Jan 28, 2025496.00p496.00p477.00p482.00p71,936
Jan 27, 2025484.00p492.54p476.00p482.00p78,958
Jan 24, 2025490.00p495.00p484.00p488.00p92,598
Jan 23, 2025488.00p491.15p484.00p484.00p91,417
Jan 22, 2025488.00p492.70p484.09p488.00p75,089
Jan 21, 2025487.00p492.24p483.55p488.00p58,676
Jan 20, 2025483.00p493.00p480.00p482.00p42,221
Jan 17, 2025491.00p491.00p480.00p480.00p81,609
Jan 16, 2025492.00p492.00p477.70p492.00p61,890
Jan 15, 2025483.00p483.00p476.00p479.00p37,379
Jan 14, 2025477.00p490.35p477.00p482.00p36,339
Jan 13, 2025483.66p483.66p478.45p480.50p42,461
Jan 10, 2025485.00p486.00p476.00p483.00p70,330
Jan 9, 2025477.00p480.50p477.00p478.50p57,060
Jan 8, 2025481.00p484.33p476.00p476.00p81,533
Jan 7, 2025477.00p489.58p477.00p477.00p46,199
Jan 6, 2025484.00p494.00p478.00p488.50p54,097
Jan 3, 2025482.00p486.00p477.00p482.00p44,968
Jan 2, 2025484.00p496.00p478.00p491.00p103,531
Dec 31, 2024492.00p496.00p488.00p488.00p24,776
Dec 30, 2024484.00p492.48p482.50p490.50p49,879
Dec 27, 2024493.00p493.00p481.00p485.50p27,012
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00