Ct Global Managed Portfolio Trust Plc (CMPG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 268 | 271 | 268 | 40249 | 268 | DE |
| 4 | 3 | 1.1320754717 | 265 | 271 | 263 | 44799 | 266.11354639 | DE |
| 12 | 16 | 6.34920634921 | 252 | 271 | 250 | 39028 | 259.00363357 | DE |
| 26 | 9 | 3.4749034749 | 259 | 271 | 250 | 30826 | 256.91948426 | DE |
| 52 | 35 | 15.0214592275 | 233 | 271 | 233 | 36184 | 249.64854257 | DE |
| 156 | -13 | -4.62633451957 | 281 | 281 | 208 | 33857 | 239.4607171 | DE |
| 260 | 41 | 18.0616740088 | 227 | 298 | 152.5 | 32458 | 246.09389368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 268 | 0 | 0.00 | 268 | 268 | 268 | 9304 |
| 1737048600 | 268 | 0 | 0.00 | 268 | 268 | 268 | 49271 |
| 1736962200 | 268 | 0 | 0.00 | 268 | 268 | 268 | 5211 |
| 1736875800 | 268 | 0 | 0.00 | 268 | 271 | 268 | 117253 |
| 1736789400 | 268 | 0 | 0.00 | 268 | 268 | 268 | 20207 |
| 1736530200 | 268 | 0 | 0.00 | 268 | 268 | 268 | 17784 |
| 1736443800 | 268 | 3 | 1.13 | 265 | 268 | 265 | 63656 |
| 1736357400 | 265 | 0 | 0.00 | 265 | 265 | 265 | 22914 |
| 1736271000 | 265 | 0 | 0.00 | 265 | 265 | 265 | 97202 |
| 1736184600 | 265 | 0 | 0.00 | 265 | 265 | 265 | 37393 |
| 1735925400 | 265 | 0 | 0.00 | 265 | 268 | 265 | 77707 |
| 1735839000 | 265 | 0 | 0.00 | 265 | 268 | 265 | 21129 |
| 1735666200 | 265 | 0 | 0.00 | 265 | 268 | 265 | 46160 |
| 1735579800 | 265 | 0 | 0.00 | 266 | 268 | 265 | 27893 |
| 1735320600 | 265 | 0 | 0.00 | 265 | 266 | 265 | 18621 |
| 1735061400 | 265 | 0 | 0.00 | 263 | 267 | 263 | 84844 |
| 1734975000 | 265 | 0 | 0.00 | 265 | 267 | 265 | 45034 |
| 1734715800 | 265 | 1 | 0.38 | 265 | 267 | 265 | 51041 |
| 1734629400 | 264 | 1 | 0.38 | 263 | 266 | 263 | 28608 |
| 1734543000 | 263 | 2 | 0.77 | 258 | 263 | 258 | 28148 |
| 1734456600 | 261 | 0 | 0.00 | 261 | 262 | 261 | 45874 |
| 1734370200 | 261 | 2 | 0.77 | 260 | 262 | 260 | 41576 |
| 1734111000 | 259 | 0 | 0.00 | 259 | 262 | 259 | 39672 |
| 1734024600 | 259 | 1 | 0.39 | 258 | 260 | 258 | 16289 |
| 1733938200 | 258 | 0 | 0.00 | 258 | 261 | 258 | 70087 |
| 1733851800 | 258 | 1 | 0.39 | 257 | 260 | 257 | 41740 |
| 1733765400 | 257 | 0 | 0.00 | 257 | 260 | 257 | 98270 |
| 1733506200 | 257 | 0 | 0.00 | 257 | 260 | 257 | 52244 |
| 1733419800 | 257 | 0 | 0.00 | 257 | 260 | 257 | 88456 |
| 1733333400 | 257 | 0 | 0.00 | 257 | 260 | 257 | 73514 |
| 1733247000 | 257 | 2 | 0.78 | 255 | 257 | 255 | 34523 |
| 1733160600 | 255 | 0 | 0.00 | 255 | 256 | 255 | 21636 |
| 1732901400 | 255 | 0 | 0.00 | 255 | 257 | 255 | 23035 |
| 1732815000 | 255 | 0 | 0.00 | 255 | 256 | 255 | 6143 |
| 1732728600 | 255 | 1 | 0.39 | 254 | 256 | 254 | 13158 |
| 1732642200 | 254 | 1 | 0.40 | 253 | 254 | 253 | 96306 |
| 1732555800 | 253 | 0 | 0.00 | 253 | 256 | 253 | 21547 |
| 1732296600 | 253 | 0 | 0.00 | 253 | 256 | 253 | 15033 |
| 1732210200 | 253 | -2 | -0.78 | 255 | 258 | 253 | 29612 |
| 1732123800 | 255 | 0 | 0.00 | 255 | 258 | 255 | 22735 |
| 1732037400 | 255 | 0 | 0.00 | 255 | 258 | 255 | 8963 |
| 1731951000 | 255 | 0 | 0.00 | 255 | 258 | 255 | 3528 |
| 1731691800 | 255 | 2 | 0.79 | 255 | 257 | 253 | 8734 |
| 1731605400 | 253 | 2 | 0.80 | 251 | 254 | 251 | 23463 |
| 1731519000 | 251 | 0 | 0.00 | 251 | 254 | 251 | 58805 |
| 1731432600 | 251 | 0 | 0.00 | 251 | 254 | 251 | 16557 |
| 1731346200 | 251 | 1 | 0.40 | 251 | 254 | 250 | 33835 |
| 1731087000 | 250 | -1 | -0.40 | 251 | 254 | 250 | 59424 |
| 1731000600 | 251 | 0 | 0.00 | 251 | 254 | 251 | 14252 |
| 1730914200 | 251 | 0 | 0.00 | 251 | 254 | 251 | 7842 |
| 1730827800 | 251 | 0 | 0.00 | 251 | 251 | 251 | 49042 |
| 1730741400 | 251 | -1 | -0.40 | 252 | 252 | 251 | 41570 |
| 1730482200 | 252 | 0 | 0.00 | 252 | 252 | 252 | 8901 |
| 1730395800 | 252 | 1 | 0.40 | 252 | 252 | 251 | 116153 |
| 1730309400 | 251 | 0 | 0.00 | 252 | 252 | 251 | 14259 |
| 1730223000 | 251 | 0 | 0.00 | 252 | 252 | 251 | 40920 |
| 1730136600 | 251 | 0 | 0.00 | 252 | 252 | 251 | 21504 |
| 1729873800 | 251 | 0 | 0.00 | 253 | 253 | 251 | 7363 |
| 1729787400 | 251 | 0 | 0.00 | 253 | 253 | 251 | 21727 |
| 1729701000 | 251 | 0 | 0.00 | 253 | 253 | 251 | 26265 |
| 1729614600 | 251 | -1 | -0.40 | 253 | 253 | 251 | 64422 |
| 1729528200 | 252 | 0 | 0.00 | 253 | 253 | 252 | 27036 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
