Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CT Private Equity Trust PLC (CTPE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
475.00+3.50 (+0.74%)
At close: 04:35PM GMT
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 2023475.00478.88471.07475.00475.0025,696
Feb 02, 2023476.00478.00469.32471.50471.5047,481
Feb 01, 2023468.00479.00464.08477.00477.00500,550
Jan 31, 2023460.00470.00450.00470.00470.00112,169
Jan 30, 2023461.00468.00460.00466.00466.0046,392
Jan 27, 2023473.00473.00458.97465.00465.0040,030
Jan 26, 2023474.00474.33460.00464.00464.0054,831
Jan 25, 2023469.51474.00462.00467.50467.5077,224
Jan 24, 2023469.40474.29465.00468.00468.0038,986
Jan 23, 2023460.00475.00454.00468.00468.00179,424
Jan 20, 2023444.00459.00444.00455.00455.00247,672
Jan 19, 2023452.00459.00443.00446.50446.5021,323
Jan 18, 2023455.00460.00445.00455.00455.0041,320
Jan 17, 2023441.00454.00441.00446.00446.0036,467
Jan 16, 2023439.00449.00439.00439.00439.0033,740
Jan 13, 2023433.00451.10433.00437.00437.0066,352
Jan 12, 2023433.00440.50433.00440.50440.50169,334
Jan 11, 2023434.00449.00434.00445.00445.0018,107
Jan 10, 2023452.00452.00436.00438.50438.50107,525
Jan 09, 2023435.00450.45434.00445.00445.0056,138
Jan 06, 2023432.00444.00425.50444.00444.0030,957
Jan 05, 2023420.00430.00413.00426.50426.5035,736
Jan 04, 2023424.00424.00409.00421.00421.0039,346
Jan 03, 2023424.00424.00411.34420.00420.0072,751
Dec 30, 2022424.00424.00410.32423.00423.0034,496
Dec 29, 2022414.00424.00409.58417.00417.0022,418
Dec 28, 2022410.00424.00410.00424.00424.0038,033
Dec 23, 2022411.00427.00410.00427.00427.0024,111
Dec 22, 2022428.00429.00410.00420.00420.0056,817
Dec 21, 2022415.00434.00411.99416.00416.0026,577
Dec 20, 2022426.00435.00416.10425.00425.006,947
Dec 19, 2022430.00434.00418.82430.00430.0027,511
Dec 16, 2022420.00439.00420.00424.00424.0018,734
Dec 15, 2022430.00433.20421.57430.00430.0050,142
Dec 14, 2022440.00455.00430.21431.00431.0060,939
Dec 13, 2022453.00456.00438.00453.00453.0040,039
Dec 12, 2022439.00453.60432.41448.00448.0047,324
Dec 09, 2022454.00457.08440.00443.50443.5048,626
Dec 08, 2022439.00458.00439.00439.00439.0086,157
Dec 07, 2022439.00453.05439.00439.00439.0048,049
Dec 06, 2022448.00449.00439.59448.00448.0021,127
Dec 05, 2022440.00451.93440.00440.00440.0023,245
Dec 02, 2022440.00449.56440.00445.00445.0021,772
Dec 01, 2022441.00452.15441.00441.00441.0047,106
Nov 30, 2022453.00456.00441.00453.00453.0055,910
Nov 29, 2022457.00458.00441.00443.00443.0076,955
Nov 28, 2022458.00459.00443.00453.00453.0029,608
Nov 25, 2022435.00458.00423.67450.00450.00154,937
Nov 24, 2022421.86428.50421.86428.50428.5018,440
Nov 23, 2022420.00430.00420.00430.00430.0068,149
Nov 22, 2022430.00430.65420.15427.00427.0047,853
Nov 21, 2022421.00427.50417.00421.00421.0046,240
Nov 18, 2022424.00427.50421.40424.00424.0019,925
Nov 17, 2022428.20428.50420.00427.50427.5019,684
Nov 16, 2022428.00435.00422.00427.50427.5029,711
Nov 15, 2022430.20430.20422.00428.50428.5044,767
Nov 14, 2022431.10438.00424.48427.00427.0095,601
Nov 11, 2022418.00420.52417.78418.50418.5022,911
Nov 10, 2022418.00418.00412.16418.00418.0012,734
Nov 09, 2022409.00424.00409.00415.50415.5031,492
Nov 08, 2022413.00421.00413.00415.50415.5059,901
Nov 07, 2022413.00427.00412.39416.50416.5020,239
Nov 04, 2022420.00430.00414.00420.00420.0054,841
Nov 03, 2022426.00430.00416.00426.00426.0024,435
Nov 02, 2022426.80430.25417.52425.50425.5067,547
Nov 01, 2022432.00434.00416.56432.00432.00634,654
Oct 31, 2022410.00434.18403.00419.00419.0080,834
Oct 28, 2022409.00409.00400.00404.50404.5051,135
Oct 27, 2022401.33410.00401.33404.50404.5044,267
Oct 26, 2022407.50407.50395.00402.50402.5020,506
Oct 25, 2022400.00405.00392.00402.00402.0025,911
Oct 24, 2022400.00405.12391.92400.00400.0044,906
Oct 21, 2022390.00404.00390.00397.00397.0032,464
Oct 20, 2022406.00406.00391.00392.00392.0021,534
Oct 19, 2022395.00404.25391.00396.00396.0025,584
Oct 18, 2022405.00413.90390.00390.00390.0048,365
Oct 17, 2022404.00414.00404.00404.00404.0025,975
Oct 14, 2022406.00415.00402.00402.00402.006,604
Oct 13, 2022404.00410.90402.00402.00402.0066,896
Oct 12, 2022408.00411.50405.09411.00411.0032,654
Oct 11, 2022411.00424.00411.00419.00419.0029,365
Oct 10, 2022414.00422.00413.39422.00422.0085,526
Oct 07, 2022430.00433.00415.94417.00417.0024,667
Oct 06, 2022424.00425.00418.75424.00424.0012,519
Oct 05, 2022418.00435.00415.60422.00422.0028,757
Oct 04, 2022405.00429.00400.57429.00429.0028,700
Oct 03, 2022391.00403.00391.00403.00403.0043,583
Sep 30, 2022402.00402.00390.00390.00390.0016,057
Sep 29, 2022399.00401.00384.00390.00390.0058,117
Sep 28, 2022395.00399.20389.50390.00390.0019,491
Sep 27, 2022409.00417.00399.00400.00400.0041,356
Sep 26, 2022408.00413.00408.00408.00408.0028,645
Sep 23, 2022415.00423.00408.00408.00408.0039,551
Sep 22, 2022418.00427.80416.00416.00416.0059,475
Sep 21, 2022426.00427.00418.00419.00419.0013,604
Sep 20, 2022417.00427.00417.00421.00421.0033,922
Sep 16, 2022429.00430.00410.00410.00410.00102,639
Sep 15, 2022417.00431.00417.00422.00422.0018,478
Sep 14, 2022420.00431.00420.00422.00422.0028,602
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement