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 | 0.5 | 0.442477876106 | 113 | 115.5 | 112.5 | 109037 | 113.05451626 | DE |
| 4 | 3 | 2.7149321267 | 110.5 | 115.5 | 110.5 | 76377 | 112.56429987 | DE |
| 12 | -2 | -1.7316017316 | 115.5 | 118 | 110.5 | 80034 | 112.12404369 | DE |
| 26 | -4 | -3.40425531915 | 117.5 | 118 | 110.5 | 62558 | 113.48902775 | DE |
| 52 | 4 | 3.65296803653 | 109.5 | 120.5 | 109 | 58216 | 113.72950709 | DE |
| 156 | -18 | -13.6882129278 | 131.5 | 137.5 | 101.5 | 52931 | 117.30827329 | DE |
| 260 | -17 | -13.0268199234 | 130.5 | 148 | 87 | 49688 | 122.64966194 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 113.5 | 0.5 | 0.44 | 113 | 115 | 113 | 105633 |
| 1740763800 | 113 | 0 | 0.00 | 113.5 | 115.5 | 113 | 276899 |
| 1740677400 | 113 | 0 | 0.00 | 113 | 115 | 113 | 28045 |
| 1740591000 | 113 | 0.5 | 0.44 | 112.5 | 115 | 112.5 | 88419 |
| 1740504600 | 112.5 | 0 | 0.00 | 113 | 113 | 112.5 | 46190 |
| 1740418200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 32076 |
| 1740159000 | 112.5 | -1 | -0.88 | 113.5 | 113.5 | 112.5 | 44499 |
| 1740072600 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 37171 |
| 1739986200 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 37128 |
| 1739899800 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 48103 |
| 1739813400 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 40865 |
| 1739554200 | 113.5 | 0 | 0.00 | 113.5 | 113.5 | 113.5 | 13847 |
| 1739467800 | 113.5 | 1 | 0.89 | 112.5 | 113.5 | 112.5 | 57508 |
| 1739381400 | 112.5 | 0.5 | 0.45 | 112.5 | 114.5 | 112 | 98969 |
| 1739295000 | 112 | 0 | 0.00 | 112 | 114 | 112 | 295239 |
| 1739208600 | 112 | 0.5 | 0.45 | 112 | 114 | 112 | 83799 |
| 1738949400 | 111.5 | 0 | 0.00 | 111.5 | 114 | 111.5 | 66822 |
| 1738863000 | 111.5 | 1 | 0.90 | 110.5 | 112.5 | 110.5 | 70277 |
| 1738776600 | 110.5 | 0 | 0.00 | 110.5 | 112.5 | 110.5 | 35785 |
| 1738690200 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 110.5 | 20264 |
| 1738603800 | 110.5 | 0 | 0.00 | 110.5 | 113 | 110.5 | 105112 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
