Ct Global Managed Portfolio Trust Plc (CMPI)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.896860986547 | 111.5 | 114 | 110.5 | 64983 | 110.66729247 | DE |
| 4 | -1.5 | -1.33928571429 | 112 | 114 | 110.5 | 83309 | 111.00018996 | DE |
| 12 | -4 | -3.49344978166 | 114.5 | 118 | 110.5 | 71377 | 112.8887204 | DE |
| 26 | -9.5 | -7.91666666667 | 120 | 120.5 | 110.5 | 55949 | 114.31715819 | DE |
| 52 | 0 | 0 | 110.5 | 120.5 | 109 | 56323 | 113.55367294 | DE |
| 156 | -29.5 | -21.0714285714 | 140 | 142 | 101.5 | 51764 | 118.01351815 | DE |
| 260 | -32.5 | -22.7272727273 | 143 | 148 | 87 | 49430 | 123.30851054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 110.5 | 0 | 0.00 | 110.5 | 113 | 110.5 | 60143 |
| 1738258200 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 41373 |
| 1738171800 | 110.5 | 0 | 0.00 | 110.5 | 112.5 | 110.5 | 78249 |
| 1738085400 | 110.5 | 0 | 0.00 | 110.5 | 112.5 | 110.5 | 124761 |
| 1737999000 | 110.5 | -1 | -0.90 | 111.5 | 114 | 110.5 | 26177 |
| 1737739800 | 111.5 | 0 | 0.00 | 111.5 | 114 | 111.5 | 54356 |
| 1737653400 | 111.5 | 0 | 0.00 | 111.5 | 114 | 111.5 | 76388 |
| 1737567000 | 111.5 | 0 | 0.00 | 111.5 | 114 | 111.5 | 36068 |
| 1737480600 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 25342 |
| 1737394200 | 111.5 | 1 | 0.90 | 111.5 | 114 | 111.5 | 36463 |
| 1737135000 | 110.5 | 0 | 0.00 | 110.5 | 112.5 | 110.5 | 93456 |
| 1737048600 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 43448 |
| 1736962200 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 56000 |
| 1736875800 | 110.5 | 0 | 0.00 | 110.5 | 112.5 | 110.5 | 152997 |
| 1736789400 | 110.5 | -1.5 | -1.34 | 112 | 112 | 110.5 | 417907 |
| 1736530200 | 112 | 0 | 0.00 | 112 | 114 | 112 | 78448 |
| 1736443800 | 112 | 0 | 0.00 | 112 | 114 | 112 | 47197 |
| 1736357400 | 112 | 0 | 0.00 | 112 | 114 | 112 | 59536 |
| 1736271000 | 112 | 0 | 0.00 | 112 | 114 | 112 | 66211 |
| 1736184600 | 112 | 0 | 0.00 | 112 | 114 | 112 | 63494 |
| 1735925400 | 112 | 0 | 0.00 | 112 | 114 | 112 | 88306 |
| 1735839000 | 112 | 0 | 0.00 | 112 | 114 | 112 | 29827 |
| 1735666200 | 112 | 0 | 0.00 | 112 | 114 | 112 | 83170 |
| 1735579800 | 112 | 0 | 0.00 | 112 | 114 | 112 | 48639 |
| 1735320600 | 112 | -0.5 | -0.44 | 112.5 | 114.5 | 112 | 74445 |
| 1735061400 | 112.5 | -1 | -0.88 | 114 | 116 | 112.5 | 52018 |
| 1734975000 | 113.5 | 0 | 0.00 | 113.5 | 115.5 | 113.5 | 143732 |
| 1734715800 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 116209 |
| 1734629400 | 113.5 | 0 | 0.00 | 113.5 | 116 | 113.5 | 44956 |
| 1734543000 | 113.5 | 0 | 0.00 | 114 | 114 | 113.5 | 27655 |
| 1734456600 | 113.5 | 0 | 0.00 | 113.5 | 116 | 113.5 | 98116 |
| 1734370200 | 113.5 | 0 | 0.00 | 113.5 | 116 | 113.5 | 150707 |
| 1734111000 | 113.5 | 0 | 0.00 | 113.5 | 116 | 113.5 | 150402 |
| 1734024600 | 113.5 | -2 | -1.73 | 114 | 116 | 113.5 | 73403 |
| 1733938200 | 115.5 | 0 | 0.00 | 115.5 | 117.5 | 115.5 | 38627 |
| 1733851800 | 115.5 | 0 | 0.00 | 115.5 | 118 | 115.5 | 71045 |
| 1733765400 | 115.5 | 0 | 0.00 | 115.5 | 118 | 115.5 | 120871 |
| 1733506200 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 131897 |
| 1733419800 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 142783 |
| 1733333400 | 115.5 | 1 | 0.87 | 115.5 | 115.5 | 115.5 | 66133 |
| 1733247000 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 109202 |
| 1733160600 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 105360 |
| 1732901400 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 26799 |
| 1732815000 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 27834 |
| 1732728600 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 34824 |
| 1732642200 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 46900 |
| 1732555800 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 23599 |
| 1732296600 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 20382 |
| 1732210200 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 9906 |
| 1732123800 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 43953 |
| 1732037400 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 37613 |
| 1731951000 | 114.5 | -1 | -0.87 | 115.5 | 115.5 | 114.5 | 49263 |
| 1731691800 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 10288 |
| 1731605400 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 40591 |
| 1731519000 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 22666 |
| 1731432600 | 115.5 | 1 | 0.87 | 115.5 | 115.5 | 115.5 | 15355 |
| 1731346200 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 36141 |
| 1731087000 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 127986 |
| 1731000600 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 13228 |
| 1730914200 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 14179 |
| 1730827800 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 18081 |
| 1730741400 | 114.5 | 0 | 0.00 | 114.5 | 114.5 | 114.5 | 89686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
