Advertisement
Advertisement
CT Property Trust Limited (CTPT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM GMT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 70.60 | 72.40 | 70.60 | 71.20 | 71.20 | 143,897 |
| Feb 02, 2023 | 70.80 | 72.20 | 70.20 | 71.60 | 71.60 | 157,599 |
| Feb 01, 2023 | 71.20 | 73.60 | 70.80 | 71.40 | 71.40 | 202,136 |
| Jan 31, 2023 | 71.40 | 73.00 | 70.40 | 71.00 | 71.00 | 182,321 |
| Jan 30, 2023 | 73.00 | 73.00 | 71.44 | 73.00 | 73.00 | 89,109 |
| Jan 27, 2023 | 69.80 | 72.40 | 69.80 | 72.40 | 72.40 | 382,782 |
| Jan 26, 2023 | 69.80 | 72.80 | 68.60 | 72.80 | 72.80 | 393,892 |
| Jan 25, 2023 | 69.00 | 69.80 | 68.43 | 69.40 | 69.40 | 778,522 |
| Jan 24, 2023 | 67.60 | 69.00 | 67.60 | 68.40 | 68.40 | 968,032 |
| Jan 23, 2023 | 67.40 | 69.40 | 67.40 | 69.00 | 69.00 | 129,133 |
| Jan 20, 2023 | 67.80 | 69.00 | 67.40 | 67.60 | 67.60 | 96,237 |
| Jan 19, 2023 | 68.60 | 70.80 | 67.00 | 68.00 | 68.00 | 279,049 |
| Jan 18, 2023 | 70.60 | 70.60 | 68.40 | 68.40 | 68.40 | 407,632 |
| Jan 17, 2023 | 68.60 | 70.11 | 68.40 | 68.60 | 68.60 | 292,480 |
| Jan 16, 2023 | 68.60 | 70.40 | 68.60 | 69.00 | 69.00 | 197,179 |
| Jan 13, 2023 | 69.00 | 69.89 | 68.60 | 69.00 | 69.00 | 162,680 |
| Jan 12, 2023 | 70.00 | 70.20 | 68.60 | 69.20 | 69.20 | 160,998 |
| Jan 11, 2023 | 68.60 | 70.00 | 68.20 | 68.40 | 68.40 | 150,359 |
| Jan 10, 2023 | 69.40 | 71.20 | 68.20 | 68.20 | 68.20 | 409,103 |
| Jan 09, 2023 | 69.60 | 71.20 | 69.00 | 69.40 | 69.40 | 238,225 |
| Jan 06, 2023 | 69.60 | 71.20 | 69.60 | 69.80 | 69.80 | 3,781,361 |
| Jan 05, 2023 | 71.00 | 71.20 | 69.60 | 70.00 | 70.00 | 1,296,861 |
| Jan 04, 2023 | 70.00 | 70.80 | 69.40 | 69.80 | 69.80 | 619,268 |
| Jan 03, 2023 | 69.40 | 70.00 | 68.81 | 69.20 | 69.20 | 466,324 |
| Dec 30, 2022 | 68.80 | 69.39 | 68.10 | 68.60 | 68.60 | 90,645 |
| Dec 29, 2022 | 68.80 | 69.60 | 67.60 | 69.60 | 69.60 | 114,499 |
| Dec 28, 2022 | 68.80 | 68.80 | 66.87 | 68.40 | 68.40 | 122,905 |
| Dec 23, 2022 | 66.80 | 68.00 | 66.80 | 68.00 | 68.00 | 73,986 |
| Dec 22, 2022 | 68.00 | 68.46 | 66.80 | 66.80 | 66.80 | 304,837 |
| Dec 21, 2022 | 66.40 | 68.20 | 66.40 | 67.00 | 67.00 | 259,020 |
| Dec 20, 2022 | 66.80 | 68.20 | 66.40 | 66.80 | 66.80 | 142,662 |
| Dec 19, 2022 | 67.40 | 68.20 | 66.80 | 66.80 | 66.80 | 306,865 |
| Dec 16, 2022 | 68.40 | 69.80 | 67.00 | 68.00 | 68.00 | 639,255 |
| Dec 15, 2022 | 69.20 | 69.80 | 68.60 | 68.60 | 68.60 | 183,290 |
| Dec 14, 2022 | 69.40 | 69.80 | 69.20 | 69.20 | 69.20 | 255,952 |
| Dec 13, 2022 | 68.80 | 70.00 | 68.20 | 69.60 | 69.60 | 363,037 |
| Dec 12, 2022 | 69.20 | 69.80 | 69.00 | 69.40 | 69.40 | 160,579 |
| Dec 09, 2022 | 69.60 | 71.20 | 69.20 | 69.80 | 69.80 | 148,311 |
| Dec 08, 2022 | 72.80 | 72.80 | 69.00 | 69.00 | 69.00 | 400,812 |
| Dec 07, 2022 | 72.00 | 73.80 | 71.80 | 71.80 | 71.80 | 179,060 |
| Dec 06, 2022 | 72.00 | 73.80 | 72.00 | 72.40 | 72.40 | 126,300 |
| Dec 05, 2022 | 72.80 | 73.20 | 71.40 | 72.40 | 72.40 | 174,299 |
| Dec 02, 2022 | 71.80 | 72.80 | 71.00 | 71.80 | 71.80 | 303,057 |
| Dec 01, 2022 | 73.00 | 74.00 | 71.20 | 71.20 | 71.20 | 161,430 |
| Nov 30, 2022 | 73.80 | 73.80 | 71.20 | 71.20 | 71.20 | 324,500 |
| Nov 29, 2022 | 72.00 | 73.80 | 71.60 | 71.60 | 71.60 | 222,465 |
| Nov 28, 2022 | 72.40 | 74.80 | 71.60 | 71.60 | 71.60 | 302,259 |
| Nov 25, 2022 | 72.80 | 73.20 | 72.20 | 72.20 | 72.20 | 138,581 |
| Nov 24, 2022 | 74.00 | 74.60 | 72.60 | 72.60 | 72.60 | 319,772 |
| Nov 23, 2022 | 73.00 | 75.00 | 72.60 | 72.60 | 72.60 | 164,163 |
| Nov 22, 2022 | 73.60 | 74.60 | 72.00 | 73.20 | 73.20 | 140,928 |
| Nov 21, 2022 | 73.60 | 73.60 | 71.60 | 72.20 | 72.20 | 389,954 |
| Nov 18, 2022 | 71.80 | 73.40 | 71.40 | 72.20 | 72.20 | 252,263 |
| Nov 17, 2022 | 72.60 | 73.40 | 71.40 | 71.40 | 71.40 | 231,305 |
| Nov 16, 2022 | 73.00 | 73.60 | 71.60 | 71.60 | 71.60 | 268,195 |
| Nov 15, 2022 | 73.60 | 74.00 | 73.00 | 73.00 | 73.00 | 502,153 |
| Nov 14, 2022 | 73.20 | 73.60 | 73.00 | 73.20 | 73.20 | 300,034 |
| Nov 11, 2022 | 74.00 | 74.80 | 73.00 | 73.40 | 73.40 | 537,486 |
| Nov 10, 2022 | 71.60 | 72.80 | 71.36 | 72.80 | 72.80 | 222,056 |
| Nov 09, 2022 | 71.20 | 72.80 | 70.40 | 71.20 | 71.20 | 145,568 |
| Nov 08, 2022 | 71.60 | 72.60 | 71.20 | 71.60 | 71.60 | 442,300 |
| Nov 07, 2022 | 71.60 | 72.60 | 71.16 | 71.60 | 71.60 | 293,144 |
| Nov 04, 2022 | 71.60 | 72.00 | 71.00 | 71.20 | 71.20 | 444,546 |
| Nov 03, 2022 | 71.60 | 72.24 | 70.33 | 71.00 | 71.00 | 461,430 |
| Nov 02, 2022 | 72.00 | 73.00 | 71.80 | 72.20 | 72.20 | 347,395 |
| Nov 01, 2022 | 71.60 | 72.80 | 71.40 | 72.00 | 72.00 | 1,623,662 |
| Oct 31, 2022 | 72.00 | 72.40 | 70.20 | 70.80 | 70.80 | 415,410 |
| Oct 28, 2022 | 71.60 | 72.40 | 70.40 | 71.40 | 71.40 | 468,042 |
| Oct 27, 2022 | 72.00 | 73.40 | 70.75 | 72.20 | 72.20 | 3,250,005 |
| Oct 26, 2022 | 72.40 | 73.20 | 71.20 | 71.20 | 71.20 | 352,072 |
| Oct 25, 2022 | 70.80 | 72.80 | 69.00 | 71.60 | 71.60 | 1,099,447 |
| Oct 24, 2022 | 70.00 | 70.19 | 68.60 | 69.20 | 69.20 | 387,600 |
| Oct 21, 2022 | 70.40 | 71.60 | 69.20 | 69.80 | 69.80 | 386,685 |
| Oct 20, 2022 | 70.20 | 71.20 | 69.40 | 69.60 | 69.60 | 933,570 |
| Oct 19, 2022 | 73.00 | 74.00 | 69.00 | 69.80 | 69.80 | 460,846 |
| Oct 18, 2022 | 74.00 | 76.20 | 71.60 | 71.60 | 71.60 | 327,921 |
| Oct 17, 2022 | 73.20 | 74.60 | 73.00 | 73.20 | 73.20 | 500,706 |
| Oct 14, 2022 | 74.40 | 74.60 | 72.60 | 73.20 | 73.20 | 309,289 |
| Oct 13, 2022 | 71.60 | 73.20 | 71.54 | 72.40 | 72.40 | 2,517,324 |
| Oct 12, 2022 | 72.60 | 72.60 | 70.92 | 72.00 | 72.00 | 326,681 |
| Oct 11, 2022 | 74.20 | 76.80 | 72.60 | 72.60 | 72.60 | 265,714 |
| Oct 10, 2022 | 76.40 | 77.80 | 74.20 | 74.20 | 74.20 | 336,915 |
| Oct 07, 2022 | 76.40 | 79.20 | 75.20 | 75.60 | 75.60 | 137,360 |
| Oct 06, 2022 | 76.20 | 77.80 | 76.20 | 76.40 | 76.40 | 146,305 |
| Oct 05, 2022 | 77.40 | 78.25 | 75.20 | 76.40 | 76.40 | 859,849 |
| Oct 04, 2022 | 77.60 | 79.40 | 77.40 | 78.00 | 78.00 | 413,233 |
| Oct 03, 2022 | 76.00 | 78.80 | 76.00 | 78.00 | 78.00 | 864,953 |
| Sep 30, 2022 | 73.00 | 78.60 | 72.23 | 78.40 | 78.40 | 1,029,227 |
| Sep 29, 2022 | 72.00 | 73.00 | 71.20 | 72.80 | 72.80 | 296,031 |
| Sep 28, 2022 | 70.40 | 73.80 | 67.45 | 73.80 | 73.80 | 480,616 |
| Sep 27, 2022 | 75.20 | 77.60 | 70.40 | 71.00 | 71.00 | 473,726 |
| Sep 26, 2022 | 79.20 | 79.60 | 74.80 | 74.80 | 74.80 | 851,437 |
| Sep 23, 2022 | 81.40 | 82.40 | 78.20 | 79.20 | 79.20 | 874,861 |
| Sep 22, 2022 | 82.20 | 83.06 | 81.40 | 81.80 | 81.80 | 292,857 |
| Sep 21, 2022 | 82.00 | 82.80 | 81.60 | 82.40 | 82.40 | 676,763 |
| Sep 20, 2022 | 84.80 | 85.00 | 81.60 | 81.60 | 81.60 | 258,011 |
| Sep 16, 2022 | 83.40 | 84.60 | 82.60 | 83.60 | 83.60 | 1,400,205 |
| Sep 15, 2022 | 83.20 | 83.60 | 83.00 | 83.00 | 83.00 | 527,192 |
| Sep 14, 2022 | 83.00 | 84.00 | 82.60 | 83.60 | 83.60 | 464,659 |
| Sep 13, 2022 | 84.80 | 84.80 | 83.20 | 83.20 | 83.20 | 239,800 |
| *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.
