Ct Global Managed Portfolio Trust Plc (CMPI)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 2.17391304348 | 115 | 117.5 | 115 | 60448 | 116.0733561 | DE |
| 4 | 2 | 1.7316017316 | 115.5 | 117.5 | 113 | 60424 | 114.86502147 | DE |
| 12 | 6.5 | 5.85585585586 | 111 | 119 | 111 | 49796 | 115.64831988 | DE |
| 26 | 6 | 5.38116591928 | 111.5 | 119 | 109 | 56551 | 112.37900837 | DE |
| 52 | 6.5 | 5.85585585586 | 111 | 119 | 101.5 | 55306 | 111.40359429 | DE |
| 156 | -27 | -18.6851211073 | 144.5 | 148 | 101.5 | 49572 | 122.83958363 | DE |
| 260 | -19 | -13.9194139194 | 136.5 | 148 | 87 | 47056 | 125.50953922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 28841 |
| 1720801800 | 117.5 | 1 | 0.86 | 116.5 | 117.5 | 116.5 | 13331 |
| 1720715400 | 116.5 | 1 | 0.87 | 115.5 | 116.5 | 115.5 | 88946 |
| 1720629000 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 23119 |
| 1720542600 | 115.5 | 1 | 0.87 | 115 | 116 | 115 | 148001 |
| 1720456200 | 114.5 | 1 | 0.88 | 114 | 114.5 | 113.5 | 495434 |
| 1720197000 | 113.5 | 0.5 | 0.44 | 113 | 113.5 | 113 | 21591 |
| 1720110600 | 113 | 0 | 0.00 | 113 | 113 | 113 | 4223 |
| 1720024200 | 113 | 0 | 0.00 | 113 | 113 | 113 | 45254 |
| 1719937800 | 113 | -1.5 | -1.31 | 114.5 | 114.5 | 113 | 16752 |
| 1719851400 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 14522 |
| 1719592200 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 28486 |
| 1719505800 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 30866 |
| 1719419400 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 6203 |
| 1719333000 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 15186 |
| 1719246600 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 29023 |
| 1718987400 | 114.5 | -1 | -0.87 | 115.5 | 115.5 | 114.5 | 112168 |
| 1718901000 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 19274 |
| 1718814600 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 11736 |
| 1718728200 | 115.5 | -0.5 | -0.43 | 115.5 | 115.5 | 115.5 | 55514 |
| 1718641800 | 116 | -1.5 | -1.28 | 117.5 | 117.5 | 116 | 94695 |
| 1718382600 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 6743 |
| 1718296200 | 117.5 | -1.5 | -1.26 | 118.5 | 118.5 | 117.5 | 25395 |
| 1718209800 | 119 | 0 | 0.00 | 119 | 119 | 119 | 23933 |
| 1718123400 | 119 | 0 | 0.00 | 119 | 119 | 119 | 48476 |
| 1718037000 | 119 | 0 | 0.00 | 119 | 119 | 119 | 55650 |
| 1717777800 | 119 | 0 | 0.00 | 119 | 119 | 119 | 17073 |
| 1717691400 | 119 | 0 | 0.00 | 119 | 119 | 119 | 48682 |
| 1717605000 | 119 | 0 | 0.00 | 119 | 119 | 119 | 9087 |
| 1717518600 | 119 | 0 | 0.00 | 119 | 119 | 119 | 7740 |
| 1717432200 | 119 | 0 | 0.00 | 119 | 119 | 119 | 39089 |
| 1717173000 | 119 | 0 | 0.00 | 119 | 119 | 119 | 32091 |
| 1717086600 | 119 | 0 | 0.00 | 119 | 119 | 119 | 30647 |
| 1717000200 | 119 | 0.5 | 0.42 | 119 | 119 | 119 | 48185 |
| 1716913800 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 168509 |
| 1716568200 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 39565 |
| 1716481800 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 41675 |
| 1716395400 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 31700 |
| 1716309000 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 93702 |
| 1716222600 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 36130 |
| 1715963400 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 22134 |
| 1715877000 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 16968 |
| 1715790600 | 118.5 | 1.5 | 1.28 | 118 | 118.5 | 118 | 61346 |
| 1715704200 | 117 | 0 | 0.00 | 117 | 117 | 117 | 32789 |
| 1715617800 | 117 | 1.5 | 1.30 | 115.5 | 117 | 115.5 | 85548 |
| 1715358600 | 115.5 | 1.5 | 1.32 | 114 | 115.5 | 114 | 45500 |
| 1715272200 | 114 | 1.5 | 1.33 | 112.5 | 114 | 112.5 | 57695 |
| 1715185800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 25932 |
| 1715099400 | 112.5 | 0.5 | 0.45 | 112 | 112.5 | 112 | 84035 |
| 1714753800 | 112 | 0 | 0.00 | 112 | 112 | 112 | 9094 |
| 1714667400 | 112 | 0 | 0.00 | 112 | 112 | 112 | 1290 |
| 1714581000 | 112 | 0 | 0.00 | 112 | 112 | 112 | 11272 |
| 1714494600 | 112 | 0 | 0.00 | 112 | 112 | 112 | 47392 |
| 1714408200 | 112 | 1 | 0.90 | 111 | 112 | 111 | 27003 |
| 1714149000 | 111 | 0 | 0.00 | 111 | 111 | 111 | 63624 |
| 1714062600 | 111 | 0 | 0.00 | 111 | 111 | 111 | 31927 |
| 1713976200 | 111 | 0 | 0.00 | 111.5 | 111.5 | 111 | 122278 |
| 1713889800 | 111 | 0 | 0.00 | 111 | 111 | 111 | 35116 |
| 1713803400 | 111 | 0 | 0.00 | 111 | 111 | 111 | 51674 |
| 1713544200 | 111 | 0 | 0.00 | 111 | 111 | 111 | 59747 |
| 1713457800 | 111 | 0 | 0.00 | 111 | 111 | 111 | 10965 |
| 1713371400 | 111 | 0 | 0.00 | 111 | 111 | 111 | 20280 |
| 1713285000 | 111 | 0 | 0.00 | 111 | 111 | 111 | 48485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
