Ct Global Managed Portfolio Trust Plc (CMPG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.393700787402 | 254 | 254 | 248 | 28641 | 253.20411013 | DE |
| 4 | -2 | -0.78431372549 | 255 | 255 | 248 | 26697 | 253.77530188 | DE |
| 12 | 12 | 4.97925311203 | 241 | 256 | 239 | 40629 | 246.79206468 | DE |
| 26 | 24 | 10.480349345 | 229 | 256 | 229 | 40456 | 241.38136908 | DE |
| 52 | 28 | 12.4444444444 | 225 | 256 | 208 | 38665 | 232.18438676 | DE |
| 156 | -28 | -9.96441281139 | 281 | 298 | 208 | 33423 | 245.01527107 | DE |
| 260 | 43 | 20.4761904762 | 210 | 298 | 152.5 | 31622 | 241.89629541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 253 | 0 | 0.00 | 253 | 253 | 248 | 14296 |
| 1718728200 | 253 | 0 | 0.00 | 253 | 253 | 248 | 70748 |
| 1718641800 | 253 | -1 | -0.39 | 254 | 254 | 250 | 28933 |
| 1718382600 | 254 | 0 | 0.00 | 254 | 254 | 250 | 9024 |
| 1718296200 | 254 | 0 | 0.00 | 254 | 254 | 250 | 20206 |
| 1718209800 | 254 | 0 | 0.00 | 254 | 254 | 250 | 18565 |
| 1718123400 | 254 | 0 | 0.00 | 254 | 254 | 250 | 33681 |
| 1718037000 | 254 | 0 | 0.00 | 254 | 254 | 254 | 55281 |
| 1717777800 | 254 | 0 | 0.00 | 254 | 254 | 254 | 7734 |
| 1717691400 | 254 | 0 | 0.00 | 254 | 254 | 250 | 6449 |
| 1717605000 | 254 | 0 | 0.00 | 254 | 254 | 250 | 4374 |
| 1717518600 | 254 | 0 | 0.00 | 254 | 254 | 250 | 15134 |
| 1717432200 | 254 | 0 | 0.00 | 254 | 254 | 250 | 17720 |
| 1717173000 | 254 | 0 | 0.00 | 254 | 254 | 250 | 56498 |
| 1717086600 | 254 | 0 | 0.00 | 254 | 254 | 250 | 6020 |
| 1717000200 | 254 | 0 | 0.00 | 255 | 255 | 254 | 32915 |
| 1716913800 | 254 | 0 | 0.00 | 255 | 255 | 254 | 104664 |
| 1716568200 | 254 | 0 | 0.00 | 255 | 255 | 254 | 3391 |
| 1716481800 | 254 | 0 | 0.00 | 255 | 255 | 254 | 1612 |
| 1716395400 | 254 | -1 | -0.39 | 256 | 256 | 254 | 36830 |
| 1716309000 | 255 | 0 | 0.00 | 256 | 256 | 255 | 15916 |
| 1716222600 | 255 | 0 | 0.00 | 256 | 256 | 255 | 14579 |
| 1715963400 | 255 | 1 | 0.39 | 255 | 255 | 254 | 25779 |
| 1715877000 | 254 | 0 | 0.00 | 255 | 255 | 254 | 16452 |
| 1715790600 | 254 | 0 | 0.00 | 255 | 255 | 254 | 9336 |
| 1715704200 | 254 | 1 | 0.40 | 253 | 254 | 253 | 21170 |
| 1715617800 | 253 | 0 | 0.00 | 253 | 253 | 253 | 30918 |
| 1715358600 | 253 | 4 | 1.61 | 249 | 253 | 249 | 116800 |
| 1715272200 | 249 | 2 | 0.81 | 247 | 249 | 247 | 56204 |
| 1715185800 | 247 | 0 | 0.00 | 247 | 247 | 247 | 11618 |
| 1715099400 | 247 | 2 | 0.82 | 246 | 247 | 246 | 26744 |
| 1714753800 | 245 | 1 | 0.41 | 244 | 245 | 244 | 75217 |
| 1714667400 | 244 | 1 | 0.41 | 243 | 244 | 243 | 14607 |
| 1714581000 | 243 | 0 | 0.00 | 243 | 243 | 243 | 67208 |
| 1714494600 | 243 | 0 | 0.00 | 243 | 243 | 243 | 54896 |
| 1714408200 | 243 | 0 | 0.00 | 243 | 243 | 243 | 52751 |
| 1714149000 | 243 | 0 | 0.00 | 243 | 243 | 243 | 50663 |
| 1714062600 | 243 | 0 | 0.00 | 243 | 243 | 243 | 19152 |
| 1713976200 | 243 | 0 | 0.00 | 243 | 243 | 243 | 45127 |
| 1713889800 | 243 | 0 | 0.00 | 243 | 243 | 243 | 16079 |
| 1713803400 | 243 | 0 | 0.00 | 243 | 243 | 243 | 14455 |
| 1713544200 | 243 | 0 | 0.00 | 243 | 243 | 243 | 17335 |
| 1713457800 | 243 | 0 | 0.00 | 243 | 243 | 243 | 22002 |
| 1713371400 | 243 | 0 | 0.00 | 243 | 246 | 243 | 37860 |
| 1713285000 | 243 | -1 | -0.41 | 243 | 246 | 243 | 17094 |
| 1713198600 | 244 | 0 | 0.00 | 244 | 244 | 244 | 65419 |
| 1712939400 | 244 | 0 | 0.00 | 244 | 244 | 244 | 16003 |
| 1712853000 | 244 | 1 | 0.41 | 243 | 246 | 243 | 19261 |
| 1712766600 | 243 | 0 | 0.00 | 243 | 246 | 243 | 42592 |
| 1712680200 | 243 | 0 | 0.00 | 243 | 243 | 243 | 86960 |
| 1712593800 | 243 | 0 | 0.00 | 243 | 243 | 243 | 42774 |
| 1712334600 | 243 | 0 | 0.00 | 243 | 243 | 243 | 30426 |
| 1712248200 | 243 | 0 | 0.00 | 243 | 246 | 243 | 30361 |
| 1712161800 | 243 | 0 | 0.00 | 243 | 246 | 243 | 39869 |
| 1712075400 | 243 | 2 | 0.83 | 243 | 243 | 241 | 173359 |
| 1711647000 | 241 | 0 | 0.00 | 241 | 241 | 239 | 334185 |
| 1711560600 | 241 | 0 | 0.00 | 241 | 241 | 238 | 23629 |
| 1711474200 | 241 | 0 | 0.00 | 239 | 241 | 236 | 188655 |
| 1711387800 | 241 | 0 | 0.00 | 241 | 241 | 241 | 51901 |
| 1711128600 | 241 | 2 | 0.84 | 239 | 241 | 239 | 53005 |
| 1711042200 | 239 | 0 | 0.00 | 239 | 239 | 239 | 8397 |
| 1710955800 | 239 | 0 | 0.00 | 239 | 239 | 239 | 19641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
