1. Share Prices

  2. Ct Private Equity Trust PLC (CTPE)

463.50p+3.00 (+0.66%)08 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ct Private Equity Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 2024455.00p471.00p454.00p457.00p172,313
May 3, 2024461.00p471.00p456.00p460.00p24,117
May 2, 2024466.00p467.32p456.18p464.00p74,916
May 1, 2024460.00p466.00p460.00p463.00p516,746
Apr 30, 2024459.00p467.00p453.00p452.00p117,166
Apr 29, 2024450.00p467.00p450.00p460.00p151,399
Apr 26, 2024459.00p459.00p450.00p451.00p71,310
Apr 25, 2024459.00p464.00p451.00p453.00p42,326
Apr 24, 2024453.00p463.34p453.00p453.00p83,300
Apr 23, 2024454.00p460.00p453.00p456.50p190,537
Apr 22, 2024458.00p462.00p449.01p458.00p55,476
Apr 19, 2024452.00p457.05p442.21p456.50p35,300
Apr 18, 2024456.00p456.00p439.00p447.00p29,722
Apr 17, 2024453.00p462.00p452.00p455.50p76,592
Apr 16, 2024459.00p461.35p447.00p447.00p52,068
Apr 15, 2024455.32p461.00p448.00p455.50p72,076
Apr 12, 2024450.00p459.00p443.00p443.00p40,361
Apr 11, 2024454.00p454.24p450.20p451.00p94,302
Apr 10, 2024460.00p463.00p458.00p458.00p205,383
Apr 9, 2024460.00p460.00p454.00p460.00p150,850
Apr 8, 2024451.00p460.00p448.00p452.00p105,785
Apr 5, 2024452.00p460.00p452.00p460.00p47,280
Apr 4, 2024460.00p460.00p458.79p460.00p60,167
Apr 3, 2024443.00p461.00p442.93p458.00p82,306
Apr 2, 2024431.00p445.00p431.00p440.00p81,922
Mar 28, 2024433.00p444.00p433.00p440.00p128,580
Mar 27, 2024442.00p446.16p426.00p440.00p146,930
Mar 26, 2024441.00p449.74p433.99p444.00p101,402
Mar 25, 2024445.00p450.00p432.30p434.00p99,813
Mar 22, 2024436.00p443.25p429.84p430.00p35,326
Mar 21, 2024428.00p436.40p422.20p434.00p134,444
Mar 20, 2024422.00p430.00p416.50p422.00p61,061
Mar 19, 2024430.00p447.00p412.00p419.50p155,000
Mar 18, 2024433.00p453.79p428.00p428.00p71,499
Mar 15, 2024440.00p451.84p433.00p448.00p90,760
Mar 14, 2024449.00p454.00p439.80p448.00p88,924
Mar 13, 2024450.00p454.00p435.00p442.00p110,078
Mar 12, 2024446.00p470.00p446.00p446.00p39,179
Mar 11, 2024449.00p461.62p449.00p449.00p45,082
Mar 8, 2024448.00p464.00p445.00p447.00p89,403
Mar 7, 2024453.00p463.56p446.00p446.00p74,460
Mar 6, 2024452.00p475.00p452.00p452.00p39,165
Mar 5, 2024460.00p476.00p453.00p468.00p35,258
Mar 4, 2024460.00p478.00p459.18p460.00p66,479
Mar 1, 2024459.00p473.04p459.00p465.00p69,171
Feb 29, 2024459.00p469.93p457.00p457.00p34,861
Feb 28, 2024460.00p472.40p460.00p460.00p61,730
Feb 27, 2024460.00p478.00p459.00p468.00p28,380
Feb 26, 2024472.00p475.68p459.09p462.00p69,712
Feb 23, 2024475.00p475.50p459.00p468.00p78,169
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC186.6113.10
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC493.124.61
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33

Fallers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,920.00-5.08
Renishaw PLC3,980.00-4.21
Ocado Group PLC345.90-3.92
Tritax Eurobox PLC61.00-3.79
Playtech PLC485.00-3.00
Bakkavor Group PLC118.00-2.48