Ct Private Equity Trust Plc (CTPE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.207468879668 | 482 | 494 | 476 | 56771 | 479.99803246 | DE |
| 4 | -8 | -1.62932790224 | 491 | 496 | 466 | 68735 | 482.63807609 | DE |
| 12 | 49 | 11.2903225806 | 434 | 496 | 415 | 100017 | 453.68043351 | DE |
| 26 | 47 | 10.7798165138 | 436 | 496 | 415 | 107676 | 452.16602702 | DE |
| 52 | 12 | 2.54777070064 | 471 | 496 | 414 | 95699 | 453.78205842 | DE |
| 156 | -8 | -1.62932790224 | 491 | 530 | 380 | 100750 | 459.120561 | DE |
| 260 | 104 | 27.4406332454 | 379 | 530 | 222 | 93794 | 422.84205592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 483 | 4.5 | 0.94 | 485 | 486 | 483 | 70330 |
| 1736443800 | 478.5 | 2.5 | 0.53 | 477 | 478.5 | 477 | 57060 |
| 1736357400 | 476 | -1 | -0.21 | 481 | 481 | 476 | 81533 |
| 1736271000 | 477 | -11.5 | -2.35 | 477 | 477 | 477 | 46199 |
| 1736184600 | 488.5 | 6.5 | 1.35 | 484 | 494 | 484 | 54097 |
| 1735925400 | 482 | -9 | -1.83 | 482 | 486 | 477 | 44968 |
| 1735839000 | 491 | 3 | 0.61 | 484 | 496 | 482 | 103531 |
| 1735666200 | 488 | -2.5 | -0.51 | 492 | 496 | 488 | 24776 |
| 1735579800 | 490.5 | 5 | 1.03 | 484 | 491 | 484 | 49879 |
| 1735320600 | 485.5 | -7.5 | -1.52 | 493 | 493 | 485.5 | 27012 |
| 1735061400 | 493 | 6.5 | 1.34 | 493 | 493 | 493 | 47370 |
| 1734975000 | 486.5 | 12.5 | 2.64 | 476 | 486.5 | 476 | 68933 |
| 1734715800 | 474 | 3 | 0.64 | 474 | 474 | 474 | 70908 |
| 1734629400 | 471 | -4 | -0.84 | 474 | 474 | 466 | 60979 |
| 1734543000 | 475 | -4.5 | -0.94 | 475 | 475 | 475 | 41245 |
| 1734456600 | 479.5 | -6 | -1.24 | 480 | 487 | 476 | 202316 |
| 1734370200 | 485.5 | -2.5 | -0.51 | 490 | 490 | 485.5 | 83985 |
| 1734111000 | 488 | 1 | 0.21 | 491 | 491 | 488 | 103706 |
| 1734024600 | 487 | 9.5 | 1.99 | 481 | 493 | 481 | 294677 |
| 1733938200 | 477.5 | -2.5 | -0.52 | 476 | 480 | 476 | 64861 |
| 1733851800 | 480 | 4 | 0.84 | 474 | 480 | 468 | 90059 |
| 1733765400 | 476 | 6 | 1.28 | 470 | 476 | 469 | 207960 |
| 1733506200 | 470 | 1 | 0.21 | 458 | 471 | 458 | 125245 |
| 1733419800 | 469 | 9 | 1.96 | 469 | 469 | 469 | 74891 |
| 1733333400 | 460 | -4 | -0.86 | 466 | 468 | 460 | 52091 |
| 1733247000 | 464 | -2 | -0.43 | 466 | 466 | 464 | 90422 |
| 1733160600 | 466 | 6 | 1.30 | 465 | 466 | 458 | 64801 |
| 1732901400 | 460 | -2 | -0.43 | 461 | 461 | 460 | 73172 |
| 1732815000 | 462 | 11 | 2.44 | 450 | 462 | 449 | 223978 |
| 1732728600 | 451 | 7 | 1.58 | 447 | 451 | 447 | 82331 |
| 1732642200 | 444 | 2 | 0.45 | 444 | 447 | 444 | 21700 |
| 1732555800 | 442 | 3 | 0.68 | 442 | 447 | 442 | 75970 |
| 1732296600 | 439 | 3 | 0.69 | 439 | 439 | 439 | 63953 |
| 1732210200 | 436 | -2 | -0.46 | 439 | 439 | 436 | 38363 |
| 1732123800 | 438 | 0.5 | 0.11 | 443 | 443 | 432 | 59737 |
| 1732037400 | 437.5 | 4.5 | 1.04 | 443 | 444 | 437.5 | 47511 |
| 1731951000 | 433 | -4 | -0.92 | 433 | 433 | 433 | 66385 |
| 1731691800 | 437 | -5 | -1.13 | 437 | 442 | 437 | 318302 |
| 1731605400 | 442 | 12 | 2.79 | 434 | 442 | 434 | 66779 |
| 1731519000 | 430 | -4 | -0.92 | 434 | 442 | 430 | 50175 |
| 1731432600 | 434 | -1 | -0.23 | 439 | 439 | 431 | 105508 |
| 1731346200 | 435 | 6 | 1.40 | 435 | 437 | 430 | 71886 |
| 1731087000 | 429 | -6 | -1.38 | 433 | 433 | 429 | 99324 |
| 1731000600 | 435 | 0.5 | 0.12 | 432 | 435 | 430 | 22887 |
| 1730914200 | 434.5 | 2.5 | 0.58 | 433 | 436 | 432 | 76275 |
| 1730827800 | 432 | -5 | -1.14 | 441 | 441 | 427 | 111501 |
| 1730741400 | 437 | -5 | -1.13 | 446 | 446 | 434 | 109255 |
| 1730482200 | 442 | 10 | 2.31 | 432 | 445 | 432 | 406803 |
| 1730395800 | 432 | 12 | 2.86 | 416 | 432 | 416 | 248540 |
| 1730309400 | 420 | 2 | 0.48 | 426 | 426 | 415 | 137553 |
| 1730223000 | 418 | -15 | -3.46 | 432 | 433 | 418 | 155709 |
| 1730136600 | 433 | -3 | -0.69 | 433 | 433 | 424 | 131572 |
| 1729873800 | 436 | -4 | -0.91 | 444 | 444 | 436 | 300289 |
| 1729787400 | 440 | -0.5 | -0.11 | 444 | 444 | 435 | 42443 |
| 1729701000 | 440.5 | 0.5 | 0.11 | 443 | 444 | 440.5 | 42414 |
| 1729614600 | 440 | 5 | 1.15 | 438 | 440 | 432 | 143770 |
| 1729528200 | 435 | 1 | 0.23 | 437 | 438 | 432 | 60721 |
| 1729269000 | 434 | -2 | -0.46 | 434 | 434 | 434 | 48741 |
| 1729182600 | 436 | 1 | 0.23 | 436 | 436 | 432 | 76148 |
| 1729096200 | 435 | 3 | 0.69 | 435 | 438 | 435 | 75249 |
| 1729009800 | 432 | -5.5 | -1.26 | 438 | 438 | 432 | 79272 |
| 1728923400 | 437.5 | -0.5 | -0.11 | 436 | 437.5 | 436 | 79499 |
| 1728664200 | 438 | 0 | 0.00 | 438 | 440 | 438 | 125992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
