466.00p+4.00 (+0.87%)15 May 2024, 16:35
Ct Private Equity Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 466.00p | 469.00p | 458.20p | 466.00p | 35,510 |
May 14, 2024 | 467.00p | 469.00p | 457.00p | 462.00p | 137,676 |
May 13, 2024 | 468.00p | 470.00p | 456.00p | 460.00p | 378,064 |
May 10, 2024 | 468.00p | 469.00p | 456.00p | 460.00p | 41,488 |
May 9, 2024 | 464.00p | 469.00p | 456.00p | 462.50p | 115,738 |
May 8, 2024 | 462.85p | 469.35p | 459.75p | 463.50p | 141,507 |
May 7, 2024 | 455.00p | 471.00p | 454.00p | 457.00p | 172,313 |
May 3, 2024 | 461.00p | 471.00p | 456.00p | 460.00p | 24,117 |
May 2, 2024 | 466.00p | 467.32p | 456.18p | 464.00p | 74,916 |
May 1, 2024 | 460.00p | 466.00p | 460.00p | 463.00p | 516,746 |
Apr 30, 2024 | 459.00p | 467.00p | 453.00p | 452.00p | 117,166 |
Apr 29, 2024 | 450.00p | 467.00p | 450.00p | 460.00p | 151,399 |
Apr 26, 2024 | 459.00p | 459.00p | 450.00p | 451.00p | 71,310 |
Apr 25, 2024 | 459.00p | 464.00p | 451.00p | 453.00p | 42,326 |
Apr 24, 2024 | 453.00p | 463.34p | 453.00p | 453.00p | 83,300 |
Apr 23, 2024 | 454.00p | 460.00p | 453.00p | 456.50p | 190,537 |
Apr 22, 2024 | 458.00p | 462.00p | 449.01p | 458.00p | 55,476 |
Apr 19, 2024 | 452.00p | 457.05p | 442.21p | 456.50p | 35,300 |
Apr 18, 2024 | 456.00p | 456.00p | 439.00p | 447.00p | 29,722 |
Apr 17, 2024 | 453.00p | 462.00p | 452.00p | 455.50p | 76,592 |
Apr 16, 2024 | 459.00p | 461.35p | 447.00p | 447.00p | 52,068 |
Apr 15, 2024 | 455.32p | 461.00p | 448.00p | 455.50p | 72,076 |
Apr 12, 2024 | 450.00p | 459.00p | 443.00p | 443.00p | 40,361 |
Apr 11, 2024 | 454.00p | 454.24p | 450.20p | 451.00p | 94,302 |
Apr 10, 2024 | 460.00p | 463.00p | 458.00p | 458.00p | 205,383 |
Apr 9, 2024 | 460.00p | 460.00p | 454.00p | 460.00p | 150,850 |
Apr 8, 2024 | 451.00p | 460.00p | 448.00p | 452.00p | 105,785 |
Apr 5, 2024 | 452.00p | 460.00p | 452.00p | 460.00p | 47,280 |
Apr 4, 2024 | 460.00p | 460.00p | 458.79p | 460.00p | 60,167 |
Apr 3, 2024 | 443.00p | 461.00p | 442.93p | 458.00p | 82,306 |
Apr 2, 2024 | 431.00p | 445.00p | 431.00p | 440.00p | 81,922 |
Mar 28, 2024 | 433.00p | 444.00p | 433.00p | 440.00p | 128,580 |
Mar 27, 2024 | 442.00p | 446.16p | 426.00p | 440.00p | 146,930 |
Mar 26, 2024 | 441.00p | 449.74p | 433.99p | 444.00p | 101,402 |
Mar 25, 2024 | 445.00p | 450.00p | 432.30p | 434.00p | 99,813 |
Mar 22, 2024 | 436.00p | 443.25p | 429.84p | 430.00p | 35,326 |
Mar 21, 2024 | 428.00p | 436.40p | 422.20p | 434.00p | 134,444 |
Mar 20, 2024 | 422.00p | 430.00p | 416.50p | 422.00p | 61,061 |
Mar 19, 2024 | 430.00p | 447.00p | 412.00p | 419.50p | 155,000 |
Mar 18, 2024 | 433.00p | 453.79p | 428.00p | 428.00p | 71,499 |
Mar 15, 2024 | 440.00p | 451.84p | 433.00p | 448.00p | 90,760 |
Mar 14, 2024 | 449.00p | 454.00p | 439.80p | 448.00p | 88,924 |
Mar 13, 2024 | 450.00p | 454.00p | 435.00p | 442.00p | 110,078 |
Mar 12, 2024 | 446.00p | 470.00p | 446.00p | 446.00p | 39,179 |
Mar 11, 2024 | 449.00p | 461.62p | 449.00p | 449.00p | 45,082 |
Mar 8, 2024 | 448.00p | 464.00p | 445.00p | 447.00p | 89,403 |
Mar 7, 2024 | 453.00p | 463.56p | 446.00p | 446.00p | 74,460 |
Mar 6, 2024 | 452.00p | 475.00p | 452.00p | 452.00p | 39,165 |
Mar 5, 2024 | 460.00p | 476.00p | 453.00p | 468.00p | 35,258 |
Mar 4, 2024 | 460.00p | 478.00p | 459.18p | 460.00p | 66,479 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Keller Group PLC | 1,376.00 | 21.13 |
Hunting PLC | 443.00 | 18.93 |
International Distributions Services PLC | 314.80 | 15.99 |
Britvic PLC | 1,018.00 | 10.95 |
Experian PLC | 3,752.00 | 8.13 |
Imperial Brands PLC | 1,986.50 | 5.75 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,530.00 | -14.24 |
Bank Of Georgia Group PLC | 4,105.00 | -13.03 |
Wood Group (John) PLC | 185.60 | -7.48 |
Burberry Group PLC | 1,102.00 | -7.28 |
Trainline PLC | 325.60 | -4.91 |
Compass Group PLC | 2,252.00 | -2.97 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.