Ct Global Managed Portfolio Trust Plc (CMPG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.395256916996 | 253 | 254 | 250 | 35746 | 252.05776246 | DE |
| 4 | -3 | -1.17647058824 | 255 | 255 | 250 | 25273 | 253.82173145 | DE |
| 12 | -7 | -2.7027027027 | 259 | 262 | 250 | 21064 | 255.19159655 | DE |
| 26 | 9 | 3.7037037037 | 243 | 262 | 243 | 26900 | 252.49694191 | DE |
| 52 | 32 | 14.5454545455 | 220 | 262 | 208 | 34654 | 240.36770652 | DE |
| 156 | -32 | -11.2676056338 | 284 | 298 | 208 | 32559 | 241.15880623 | DE |
| 260 | 27 | 12 | 225 | 298 | 152.5 | 31843 | 245.07346348 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728491400 | 252 | 0 | 0.00 | 254 | 254 | 250 | 49426 |
| 1728405000 | 252 | 0 | 0.00 | 253 | 253 | 250 | 59037 |
| 1728318600 | 252 | -1 | -0.40 | 253 | 253 | 250 | 59945 |
| 1728059400 | 253 | 0 | 0.00 | 253 | 253 | 250 | 3321 |
| 1727973000 | 253 | 0 | 0.00 | 253 | 253 | 250 | 7003 |
| 1727886600 | 253 | 0 | 0.00 | 253 | 253 | 250 | 3547 |
| 1727800200 | 253 | -2 | -0.78 | 255 | 255 | 252 | 46190 |
| 1727713800 | 255 | 0 | 0.00 | 255 | 255 | 252 | 18098 |
| 1727454600 | 255 | 0 | 0.00 | 255 | 255 | 252 | 62492 |
| 1727368200 | 255 | 0 | 0.00 | 255 | 255 | 252 | 21991 |
| 1727281800 | 255 | 0 | 0.00 | 255 | 255 | 252 | 5142 |
| 1727195400 | 255 | 0 | 0.00 | 255 | 255 | 252 | 14366 |
| 1727109000 | 255 | 0 | 0.00 | 255 | 255 | 252 | 29673 |
| 1726849800 | 255 | 0 | 0.00 | 255 | 255 | 252 | 8541 |
| 1726763400 | 255 | 0 | 0.00 | 255 | 255 | 255 | 24355 |
| 1726677000 | 255 | 0 | 0.00 | 255 | 255 | 252 | 25508 |
| 1726590600 | 255 | 0 | 0.00 | 255 | 255 | 252 | 37089 |
| 1726504200 | 255 | 0 | 0.00 | 255 | 255 | 255 | 11957 |
| 1726245000 | 255 | 0 | 0.00 | 255 | 255 | 255 | 9024 |
| 1726158600 | 255 | 0 | 0.00 | 255 | 255 | 255 | 12037 |
| 1726072200 | 255 | 0 | 0.00 | 255 | 255 | 255 | 4786 |
| 1725985800 | 255 | 0 | 0.00 | 255 | 255 | 255 | 16313 |
| 1725899400 | 255 | 0 | 0.00 | 255 | 255 | 255 | 63059 |
| 1725640200 | 255 | 0 | 0.00 | 255 | 259 | 255 | 8120 |
| 1725553800 | 255 | 0 | 0.00 | 255 | 259 | 255 | 17982 |
| 1725467400 | 255 | 0 | 0.00 | 255 | 258 | 255 | 4535 |
| 1725381000 | 255 | 0 | 0.00 | 255 | 259 | 255 | 6936 |
| 1725294600 | 255 | 0 | 0.00 | 255 | 258 | 255 | 40946 |
| 1725035400 | 255 | 0 | 0.00 | 255 | 258 | 255 | 3983 |
| 1724949000 | 255 | -2 | -0.78 | 255 | 259 | 255 | 21916 |
| 1724862600 | 257 | 0 | 0.00 | 257 | 257 | 257 | 18650 |
| 1724776200 | 257 | 0 | 0.00 | 257 | 260 | 257 | 40956 |
| 1724430600 | 257 | 0 | 0.00 | 257 | 260 | 257 | 19903 |
| 1724344200 | 257 | 2 | 0.78 | 257 | 260 | 257 | 42977 |
| 1724257800 | 255 | 1 | 0.39 | 254 | 256 | 254 | 7748 |
| 1724171400 | 254 | 0 | 0.00 | 256 | 260 | 254 | 18046 |
| 1724085000 | 254 | 0 | 0.00 | 254 | 254 | 254 | 65282 |
| 1723825800 | 254 | 0 | 0.00 | 254 | 254 | 254 | 9517 |
| 1723739400 | 254 | 0 | 0.00 | 254 | 254 | 254 | 23582 |
| 1723653000 | 254 | 0 | 0.00 | 254 | 254 | 254 | 4318 |
| 1723566600 | 254 | 0 | 0.00 | 254 | 254 | 254 | 9301 |
| 1723480200 | 254 | -3 | -1.17 | 257 | 257 | 254 | 39241 |
| 1723221000 | 257 | 0 | 0.00 | 256 | 257 | 256 | 5090 |
| 1723134600 | 257 | 0 | 0.00 | 257 | 257 | 257 | 50026 |
| 1723048200 | 257 | -1 | -0.39 | 258 | 258 | 257 | 9067 |
| 1722961800 | 258 | 0 | 0.00 | 258 | 258 | 254 | 4700 |
| 1722875400 | 258 | -1 | -0.39 | 258 | 258 | 255 | 5932 |
| 1722616200 | 259 | -3 | -1.15 | 261 | 261 | 257 | 8251 |
| 1722529800 | 262 | 4 | 1.55 | 258 | 262 | 254 | 15441 |
| 1722443400 | 258 | 0 | 0.00 | 258 | 258 | 258 | 20858 |
| 1722357000 | 258 | 0 | 0.00 | 258 | 258 | 254 | 16228 |
| 1722270600 | 258 | 0 | 0.00 | 258 | 258 | 254 | 11425 |
| 1722011400 | 258 | 0 | 0.00 | 258 | 258 | 254 | 4192 |
| 1721925000 | 258 | 0 | 0.00 | 258 | 258 | 254 | 3832 |
| 1721838600 | 258 | 0 | 0.00 | 258 | 258 | 258 | 9545 |
| 1721752200 | 258 | 0 | 0.00 | 258 | 258 | 254 | 18770 |
| 1721665800 | 258 | -1 | -0.39 | 259 | 259 | 256 | 10699 |
| 1721406600 | 259 | 0 | 0.00 | 256 | 259 | 256 | 49597 |
| 1721320200 | 259 | 0 | 0.00 | 259 | 259 | 259 | 1355 |
| 1721233800 | 259 | 0 | 0.00 | 259 | 259 | 258 | 4766 |
| 1721147400 | 259 | 1 | 0.39 | 258 | 259 | 258 | 6834 |
| 1721061000 | 258 | 0 | 0.00 | 258 | 258 | 257 | 14697 |
| 1720801800 | 258 | 1 | 0.39 | 257 | 258 | 253 | 81856 |
| 1720715400 | 257 | 0 | 0.00 | 257 | 257 | 253 | 36867 |
| 1720629000 | 257 | 0 | 0.00 | 257 | 257 | 253 | 11741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
