Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,134.50 -13.25 (-0.32%) Dow Futures
33,885.00 -77.00 (-0.23%) Nasdaq Futures
12,575.50 -48.50 (-0.38%) Russell 2000 Futures
1,985.10 -8.40 (-0.42%) Crude Oil
73.49 +0.10 (+0.14%) Gold
1,890.00 +13.40 (+0.71%)
CT Private Equity Trust PLC (CTPE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM GMT
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 475.00 | 478.88 | 471.07 | 475.00 | 475.00 | 25,696 |
| Feb 02, 2023 | 476.00 | 478.00 | 469.32 | 471.50 | 471.50 | 47,481 |
| Feb 01, 2023 | 468.00 | 479.00 | 464.08 | 477.00 | 477.00 | 500,550 |
| Jan 31, 2023 | 460.00 | 470.00 | 450.00 | 470.00 | 470.00 | 112,169 |
| Jan 30, 2023 | 461.00 | 468.00 | 460.00 | 466.00 | 466.00 | 46,392 |
| Jan 27, 2023 | 473.00 | 473.00 | 458.97 | 465.00 | 465.00 | 40,030 |
| Jan 26, 2023 | 474.00 | 474.33 | 460.00 | 464.00 | 464.00 | 54,831 |
| Jan 25, 2023 | 469.51 | 474.00 | 462.00 | 467.50 | 467.50 | 77,224 |
| Jan 24, 2023 | 469.40 | 474.29 | 465.00 | 468.00 | 468.00 | 38,986 |
| Jan 23, 2023 | 460.00 | 475.00 | 454.00 | 468.00 | 468.00 | 179,424 |
| Jan 20, 2023 | 444.00 | 459.00 | 444.00 | 455.00 | 455.00 | 247,672 |
| Jan 19, 2023 | 452.00 | 459.00 | 443.00 | 446.50 | 446.50 | 21,323 |
| Jan 18, 2023 | 455.00 | 460.00 | 445.00 | 455.00 | 455.00 | 41,320 |
| Jan 17, 2023 | 441.00 | 454.00 | 441.00 | 446.00 | 446.00 | 36,467 |
| Jan 16, 2023 | 439.00 | 449.00 | 439.00 | 439.00 | 439.00 | 33,740 |
| Jan 13, 2023 | 433.00 | 451.10 | 433.00 | 437.00 | 437.00 | 66,352 |
| Jan 12, 2023 | 433.00 | 440.50 | 433.00 | 440.50 | 440.50 | 169,334 |
| Jan 11, 2023 | 434.00 | 449.00 | 434.00 | 445.00 | 445.00 | 18,107 |
| Jan 10, 2023 | 452.00 | 452.00 | 436.00 | 438.50 | 438.50 | 107,525 |
| Jan 09, 2023 | 435.00 | 450.45 | 434.00 | 445.00 | 445.00 | 56,138 |
| Jan 06, 2023 | 432.00 | 444.00 | 425.50 | 444.00 | 444.00 | 30,957 |
| Jan 05, 2023 | 420.00 | 430.00 | 413.00 | 426.50 | 426.50 | 35,736 |
| Jan 04, 2023 | 424.00 | 424.00 | 409.00 | 421.00 | 421.00 | 39,346 |
| Jan 03, 2023 | 424.00 | 424.00 | 411.34 | 420.00 | 420.00 | 72,751 |
| Dec 30, 2022 | 424.00 | 424.00 | 410.32 | 423.00 | 423.00 | 34,496 |
| Dec 29, 2022 | 414.00 | 424.00 | 409.58 | 417.00 | 417.00 | 22,418 |
| Dec 28, 2022 | 410.00 | 424.00 | 410.00 | 424.00 | 424.00 | 38,033 |
| Dec 23, 2022 | 411.00 | 427.00 | 410.00 | 427.00 | 427.00 | 24,111 |
| Dec 22, 2022 | 428.00 | 429.00 | 410.00 | 420.00 | 420.00 | 56,817 |
| Dec 21, 2022 | 415.00 | 434.00 | 411.99 | 416.00 | 416.00 | 26,577 |
| Dec 20, 2022 | 426.00 | 435.00 | 416.10 | 425.00 | 425.00 | 6,947 |
| Dec 19, 2022 | 430.00 | 434.00 | 418.82 | 430.00 | 430.00 | 27,511 |
| Dec 16, 2022 | 420.00 | 439.00 | 420.00 | 424.00 | 424.00 | 18,734 |
| Dec 15, 2022 | 430.00 | 433.20 | 421.57 | 430.00 | 430.00 | 50,142 |
| Dec 14, 2022 | 440.00 | 455.00 | 430.21 | 431.00 | 431.00 | 60,939 |
| Dec 13, 2022 | 453.00 | 456.00 | 438.00 | 453.00 | 453.00 | 40,039 |
| Dec 12, 2022 | 439.00 | 453.60 | 432.41 | 448.00 | 448.00 | 47,324 |
| Dec 09, 2022 | 454.00 | 457.08 | 440.00 | 443.50 | 443.50 | 48,626 |
| Dec 08, 2022 | 439.00 | 458.00 | 439.00 | 439.00 | 439.00 | 86,157 |
| Dec 07, 2022 | 439.00 | 453.05 | 439.00 | 439.00 | 439.00 | 48,049 |
| Dec 06, 2022 | 448.00 | 449.00 | 439.59 | 448.00 | 448.00 | 21,127 |
| Dec 05, 2022 | 440.00 | 451.93 | 440.00 | 440.00 | 440.00 | 23,245 |
| Dec 02, 2022 | 440.00 | 449.56 | 440.00 | 445.00 | 445.00 | 21,772 |
| Dec 01, 2022 | 441.00 | 452.15 | 441.00 | 441.00 | 441.00 | 47,106 |
| Nov 30, 2022 | 453.00 | 456.00 | 441.00 | 453.00 | 453.00 | 55,910 |
| Nov 29, 2022 | 457.00 | 458.00 | 441.00 | 443.00 | 443.00 | 76,955 |
| Nov 28, 2022 | 458.00 | 459.00 | 443.00 | 453.00 | 453.00 | 29,608 |
| Nov 25, 2022 | 435.00 | 458.00 | 423.67 | 450.00 | 450.00 | 154,937 |
| Nov 24, 2022 | 421.86 | 428.50 | 421.86 | 428.50 | 428.50 | 18,440 |
| Nov 23, 2022 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 68,149 |
| Nov 22, 2022 | 430.00 | 430.65 | 420.15 | 427.00 | 427.00 | 47,853 |
| Nov 21, 2022 | 421.00 | 427.50 | 417.00 | 421.00 | 421.00 | 46,240 |
| Nov 18, 2022 | 424.00 | 427.50 | 421.40 | 424.00 | 424.00 | 19,925 |
| Nov 17, 2022 | 428.20 | 428.50 | 420.00 | 427.50 | 427.50 | 19,684 |
| Nov 16, 2022 | 428.00 | 435.00 | 422.00 | 427.50 | 427.50 | 29,711 |
| Nov 15, 2022 | 430.20 | 430.20 | 422.00 | 428.50 | 428.50 | 44,767 |
| Nov 14, 2022 | 431.10 | 438.00 | 424.48 | 427.00 | 427.00 | 95,601 |
| Nov 11, 2022 | 418.00 | 420.52 | 417.78 | 418.50 | 418.50 | 22,911 |
| Nov 10, 2022 | 418.00 | 418.00 | 412.16 | 418.00 | 418.00 | 12,734 |
| Nov 09, 2022 | 409.00 | 424.00 | 409.00 | 415.50 | 415.50 | 31,492 |
| Nov 08, 2022 | 413.00 | 421.00 | 413.00 | 415.50 | 415.50 | 59,901 |
| Nov 07, 2022 | 413.00 | 427.00 | 412.39 | 416.50 | 416.50 | 20,239 |
| Nov 04, 2022 | 420.00 | 430.00 | 414.00 | 420.00 | 420.00 | 54,841 |
| Nov 03, 2022 | 426.00 | 430.00 | 416.00 | 426.00 | 426.00 | 24,435 |
| Nov 02, 2022 | 426.80 | 430.25 | 417.52 | 425.50 | 425.50 | 67,547 |
| Nov 01, 2022 | 432.00 | 434.00 | 416.56 | 432.00 | 432.00 | 634,654 |
| Oct 31, 2022 | 410.00 | 434.18 | 403.00 | 419.00 | 419.00 | 80,834 |
| Oct 28, 2022 | 409.00 | 409.00 | 400.00 | 404.50 | 404.50 | 51,135 |
| Oct 27, 2022 | 401.33 | 410.00 | 401.33 | 404.50 | 404.50 | 44,267 |
| Oct 26, 2022 | 407.50 | 407.50 | 395.00 | 402.50 | 402.50 | 20,506 |
| Oct 25, 2022 | 400.00 | 405.00 | 392.00 | 402.00 | 402.00 | 25,911 |
| Oct 24, 2022 | 400.00 | 405.12 | 391.92 | 400.00 | 400.00 | 44,906 |
| Oct 21, 2022 | 390.00 | 404.00 | 390.00 | 397.00 | 397.00 | 32,464 |
| Oct 20, 2022 | 406.00 | 406.00 | 391.00 | 392.00 | 392.00 | 21,534 |
| Oct 19, 2022 | 395.00 | 404.25 | 391.00 | 396.00 | 396.00 | 25,584 |
| Oct 18, 2022 | 405.00 | 413.90 | 390.00 | 390.00 | 390.00 | 48,365 |
| Oct 17, 2022 | 404.00 | 414.00 | 404.00 | 404.00 | 404.00 | 25,975 |
| Oct 14, 2022 | 406.00 | 415.00 | 402.00 | 402.00 | 402.00 | 6,604 |
| Oct 13, 2022 | 404.00 | 410.90 | 402.00 | 402.00 | 402.00 | 66,896 |
| Oct 12, 2022 | 408.00 | 411.50 | 405.09 | 411.00 | 411.00 | 32,654 |
| Oct 11, 2022 | 411.00 | 424.00 | 411.00 | 419.00 | 419.00 | 29,365 |
| Oct 10, 2022 | 414.00 | 422.00 | 413.39 | 422.00 | 422.00 | 85,526 |
| Oct 07, 2022 | 430.00 | 433.00 | 415.94 | 417.00 | 417.00 | 24,667 |
| Oct 06, 2022 | 424.00 | 425.00 | 418.75 | 424.00 | 424.00 | 12,519 |
| Oct 05, 2022 | 418.00 | 435.00 | 415.60 | 422.00 | 422.00 | 28,757 |
| Oct 04, 2022 | 405.00 | 429.00 | 400.57 | 429.00 | 429.00 | 28,700 |
| Oct 03, 2022 | 391.00 | 403.00 | 391.00 | 403.00 | 403.00 | 43,583 |
| Sep 30, 2022 | 402.00 | 402.00 | 390.00 | 390.00 | 390.00 | 16,057 |
| Sep 29, 2022 | 399.00 | 401.00 | 384.00 | 390.00 | 390.00 | 58,117 |
| Sep 28, 2022 | 395.00 | 399.20 | 389.50 | 390.00 | 390.00 | 19,491 |
| Sep 27, 2022 | 409.00 | 417.00 | 399.00 | 400.00 | 400.00 | 41,356 |
| Sep 26, 2022 | 408.00 | 413.00 | 408.00 | 408.00 | 408.00 | 28,645 |
| Sep 23, 2022 | 415.00 | 423.00 | 408.00 | 408.00 | 408.00 | 39,551 |
| Sep 22, 2022 | 418.00 | 427.80 | 416.00 | 416.00 | 416.00 | 59,475 |
| Sep 21, 2022 | 426.00 | 427.00 | 418.00 | 419.00 | 419.00 | 13,604 |
| Sep 20, 2022 | 417.00 | 427.00 | 417.00 | 421.00 | 421.00 | 33,922 |
| Sep 16, 2022 | 429.00 | 430.00 | 410.00 | 410.00 | 410.00 | 102,639 |
| Sep 15, 2022 | 417.00 | 431.00 | 417.00 | 422.00 | 422.00 | 18,478 |
| Sep 14, 2022 | 420.00 | 431.00 | 420.00 | 422.00 | 422.00 | 28,602 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
