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

CT Property Trust Limited (CTPT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
71.20-0.40 (-0.56%)
At close: 04:35PM GMT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202370.6072.4070.6071.2071.20143,897
Feb 02, 202370.8072.2070.2071.6071.60157,599
Feb 01, 202371.2073.6070.8071.4071.40202,136
Jan 31, 202371.4073.0070.4071.0071.00182,321
Jan 30, 202373.0073.0071.4473.0073.0089,109
Jan 27, 202369.8072.4069.8072.4072.40382,782
Jan 26, 202369.8072.8068.6072.8072.80393,892
Jan 25, 202369.0069.8068.4369.4069.40778,522
Jan 24, 202367.6069.0067.6068.4068.40968,032
Jan 23, 202367.4069.4067.4069.0069.00129,133
Jan 20, 202367.8069.0067.4067.6067.6096,237
Jan 19, 202368.6070.8067.0068.0068.00279,049
Jan 18, 202370.6070.6068.4068.4068.40407,632
Jan 17, 202368.6070.1168.4068.6068.60292,480
Jan 16, 202368.6070.4068.6069.0069.00197,179
Jan 13, 202369.0069.8968.6069.0069.00162,680
Jan 12, 202370.0070.2068.6069.2069.20160,998
Jan 11, 202368.6070.0068.2068.4068.40150,359
Jan 10, 202369.4071.2068.2068.2068.20409,103
Jan 09, 202369.6071.2069.0069.4069.40238,225
Jan 06, 202369.6071.2069.6069.8069.803,781,361
Jan 05, 202371.0071.2069.6070.0070.001,296,861
Jan 04, 202370.0070.8069.4069.8069.80619,268
Jan 03, 202369.4070.0068.8169.2069.20466,324
Dec 30, 202268.8069.3968.1068.6068.6090,645
Dec 29, 202268.8069.6067.6069.6069.60114,499
Dec 28, 202268.8068.8066.8768.4068.40122,905
Dec 23, 202266.8068.0066.8068.0068.0073,986
Dec 22, 202268.0068.4666.8066.8066.80304,837
Dec 21, 202266.4068.2066.4067.0067.00259,020
Dec 20, 202266.8068.2066.4066.8066.80142,662
Dec 19, 202267.4068.2066.8066.8066.80306,865
Dec 16, 202268.4069.8067.0068.0068.00639,255
Dec 15, 202269.2069.8068.6068.6068.60183,290
Dec 14, 202269.4069.8069.2069.2069.20255,952
Dec 13, 202268.8070.0068.2069.6069.60363,037
Dec 12, 202269.2069.8069.0069.4069.40160,579
Dec 09, 202269.6071.2069.2069.8069.80148,311
Dec 08, 202272.8072.8069.0069.0069.00400,812
Dec 07, 202272.0073.8071.8071.8071.80179,060
Dec 06, 202272.0073.8072.0072.4072.40126,300
Dec 05, 202272.8073.2071.4072.4072.40174,299
Dec 02, 202271.8072.8071.0071.8071.80303,057
Dec 01, 202273.0074.0071.2071.2071.20161,430
Nov 30, 202273.8073.8071.2071.2071.20324,500
Nov 29, 202272.0073.8071.6071.6071.60222,465
Nov 28, 202272.4074.8071.6071.6071.60302,259
Nov 25, 202272.8073.2072.2072.2072.20138,581
Nov 24, 202274.0074.6072.6072.6072.60319,772
Nov 23, 202273.0075.0072.6072.6072.60164,163
Nov 22, 202273.6074.6072.0073.2073.20140,928
Nov 21, 202273.6073.6071.6072.2072.20389,954
Nov 18, 202271.8073.4071.4072.2072.20252,263
Nov 17, 202272.6073.4071.4071.4071.40231,305
Nov 16, 202273.0073.6071.6071.6071.60268,195
Nov 15, 202273.6074.0073.0073.0073.00502,153
Nov 14, 202273.2073.6073.0073.2073.20300,034
Nov 11, 202274.0074.8073.0073.4073.40537,486
Nov 10, 202271.6072.8071.3672.8072.80222,056
Nov 09, 202271.2072.8070.4071.2071.20145,568
Nov 08, 202271.6072.6071.2071.6071.60442,300
Nov 07, 202271.6072.6071.1671.6071.60293,144
Nov 04, 202271.6072.0071.0071.2071.20444,546
Nov 03, 202271.6072.2470.3371.0071.00461,430
Nov 02, 202272.0073.0071.8072.2072.20347,395
Nov 01, 202271.6072.8071.4072.0072.001,623,662
Oct 31, 202272.0072.4070.2070.8070.80415,410
Oct 28, 202271.6072.4070.4071.4071.40468,042
Oct 27, 202272.0073.4070.7572.2072.203,250,005
Oct 26, 202272.4073.2071.2071.2071.20352,072
Oct 25, 202270.8072.8069.0071.6071.601,099,447
Oct 24, 202270.0070.1968.6069.2069.20387,600
Oct 21, 202270.4071.6069.2069.8069.80386,685
Oct 20, 202270.2071.2069.4069.6069.60933,570
Oct 19, 202273.0074.0069.0069.8069.80460,846
Oct 18, 202274.0076.2071.6071.6071.60327,921
Oct 17, 202273.2074.6073.0073.2073.20500,706
Oct 14, 202274.4074.6072.6073.2073.20309,289
Oct 13, 202271.6073.2071.5472.4072.402,517,324
Oct 12, 202272.6072.6070.9272.0072.00326,681
Oct 11, 202274.2076.8072.6072.6072.60265,714
Oct 10, 202276.4077.8074.2074.2074.20336,915
Oct 07, 202276.4079.2075.2075.6075.60137,360
Oct 06, 202276.2077.8076.2076.4076.40146,305
Oct 05, 202277.4078.2575.2076.4076.40859,849
Oct 04, 202277.6079.4077.4078.0078.00413,233
Oct 03, 202276.0078.8076.0078.0078.00864,953
Sep 30, 202273.0078.6072.2378.4078.401,029,227
Sep 29, 202272.0073.0071.2072.8072.80296,031
Sep 28, 202270.4073.8067.4573.8073.80480,616
Sep 27, 202275.2077.6070.4071.0071.00473,726
Sep 26, 202279.2079.6074.8074.8074.80851,437
Sep 23, 202281.4082.4078.2079.2079.20874,861
Sep 22, 202282.2083.0681.4081.8081.80292,857
Sep 21, 202282.0082.8081.6082.4082.40676,763
Sep 20, 202284.8085.0081.6081.6081.60258,011
Sep 16, 202283.4084.6082.6083.6083.601,400,205
Sep 15, 202283.2083.6083.0083.0083.00527,192
Sep 14, 202283.0084.0082.6083.6083.60464,659
Sep 13, 202284.8084.8083.2083.2083.20239,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement