Shares Magazine
476.00p-4.50 (-0.94%)02 May 2025, 16:35
Ct Private Equity Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 465.00p | 483.45p | 464.00p | 476.00p | 54,670 |
| May 1, 2025 | 469.00p | 485.00p | 469.00p | 480.50p | 493,139 |
| Apr 30, 2025 | 478.00p | 485.00p | 473.00p | 485.00p | 116,682 |
| Apr 29, 2025 | 474.00p | 481.85p | 467.28p | 480.00p | 81,376 |
| Apr 28, 2025 | 478.00p | 480.00p | 469.00p | 475.00p | 164,097 |
| Apr 25, 2025 | 460.00p | 477.00p | 460.00p | 468.50p | 135,244 |
| Apr 24, 2025 | 459.00p | 463.00p | 450.00p | 463.00p | 62,934 |
| Apr 23, 2025 | 460.00p | 462.00p | 448.00p | 450.00p | 72,128 |
| Apr 22, 2025 | 446.00p | 457.80p | 444.96p | 448.00p | 99,079 |
| Apr 17, 2025 | 465.00p | 465.00p | 449.21p | 465.00p | 12,220 |
| Apr 16, 2025 | 454.00p | 467.00p | 448.96p | 454.00p | 33,633 |
| Apr 15, 2025 | 464.00p | 467.00p | 456.00p | 465.00p | 83,548 |
| Apr 14, 2025 | 464.00p | 468.00p | 455.00p | 467.00p | 51,738 |
| Apr 11, 2025 | 457.00p | 462.00p | 447.24p | 462.00p | 18,556 |
| Apr 10, 2025 | 462.00p | 468.00p | 445.14p | 446.00p | 87,800 |
| Apr 9, 2025 | 445.00p | 460.00p | 436.63p | 460.00p | 83,233 |
| Apr 8, 2025 | 420.00p | 462.00p | 417.96p | 456.00p | 153,406 |
| Apr 7, 2025 | 432.00p | 432.00p | 396.00p | 404.00p | 264,946 |
| Apr 4, 2025 | 432.00p | 447.00p | 427.00p | 427.00p | 63,910 |
| Apr 3, 2025 | 453.00p | 466.00p | 432.00p | 434.00p | 96,507 |
| Apr 2, 2025 | 467.00p | 468.00p | 455.00p | 455.00p | 65,652 |
| Apr 1, 2025 | 467.00p | 468.00p | 460.26p | 468.00p | 39,883 |
| Mar 31, 2025 | 469.00p | 471.00p | 459.00p | 459.00p | 84,866 |
| Mar 28, 2025 | 465.00p | 473.00p | 462.00p | 462.00p | 39,959 |
| Mar 27, 2025 | 464.00p | 473.00p | 463.37p | 465.00p | 53,388 |
| Mar 26, 2025 | 470.00p | 474.00p | 464.50p | 467.00p | 71,948 |
| Mar 25, 2025 | 469.00p | 470.00p | 461.77p | 466.50p | 51,723 |
| Mar 24, 2025 | 467.00p | 482.00p | 461.00p | 462.00p | 87,123 |
| Mar 21, 2025 | 464.00p | 475.00p | 460.00p | 474.00p | 60,048 |
| Mar 20, 2025 | 470.00p | 479.00p | 464.00p | 464.00p | 52,136 |
| Mar 19, 2025 | 468.00p | 484.00p | 466.00p | 467.00p | 55,998 |
| Mar 18, 2025 | 465.00p | 478.45p | 465.00p | 468.00p | 55,948 |
| Mar 17, 2025 | 475.00p | 477.00p | 470.00p | 470.00p | 106,420 |
| Mar 14, 2025 | 470.00p | 481.00p | 469.20p | 470.00p | 22,877 |
| Mar 13, 2025 | 470.00p | 481.00p | 470.00p | 470.00p | 27,465 |
| Mar 12, 2025 | 468.00p | 476.97p | 468.00p | 473.00p | 39,218 |
| Mar 11, 2025 | 481.00p | 481.00p | 470.00p | 471.00p | 39,295 |
| Mar 10, 2025 | 474.00p | 479.00p | 465.00p | 469.00p | 86,867 |
| 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 |
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.