Dark

CTPE
CT PRIVATE EQUITY TRUST PLC
stock LSE

Inactive

Aug 2, 2024

465.00GBX-3.125%(-15.00)64,304

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	472.0000	476.0000	465.0000	465.0000	-3.125%	64,304	0.000%
2024-08-01	485.0000	485.0000	474.0000	480.0000	-1.031%	436,968	-3.125%
2024-07-31	473.0000	485.0000	473.0000	485.0000	+2.537%	269,362	-4.124%
2024-07-30	462.0000	473.0000	462.0000	473.0000	+1.068%	43,109	-1.691%
2024-07-29	454.0000	468.0000	454.0000	468.0000	+1.739%	92,126	-0.641%
2024-07-26	460.0000	464.0000	460.0000	460.0000	-1.709%	48,748	+1.087%
2024-07-25	454.0000	468.0000	454.0000	468.0000	+3.540%	40,805	-0.641%
2024-07-24	452.0000	456.0000	452.0000	452.0000	-1.094%	39,443	+2.876%
2024-07-23	457.0000	457.0000	457.0000	457.0000	+0.440%	83,106	+1.751%
2024-07-22	455.0000	455.0000	455.0000	455.0000	0.000%	112,008	+2.198%
2024-07-19	455.0000	455.0000	455.0000	455.0000	+1.111%	33,517	+2.198%
2024-07-18	452.0000	455.0000	450.0000	450.0000	+1.580%	37,278	+3.333%
2024-07-17	452.0000	452.0000	443.0000	443.0000	-1.556%	34,656	+4.966%
2024-07-16	443.0000	450.0000	441.0000	450.0000	+1.580%	55,058	+3.333%
2024-07-15	440.0000	443.0000	440.0000	443.0000	+0.682%	20,698	+4.966%
2024-07-10	436.0000	440.0000	429.0000	440.0000	+0.686%	135,872	+5.682%
2024-07-09	442.0000	442.0000	437.0000	437.0000	-2.455%	82,854	+6.407%
2024-07-08	448.0000	448.0000	448.0000	448.0000	-0.223%	156,417	+3.795%
2024-07-05	449.0000	449.0000	449.0000	449.0000	-0.222%	35,151	+3.563%
2024-07-04	449.0000	450.0000	442.0000	450.0000	-0.662%	39,818	+3.333%
2024-07-03	447.0000	453.0000	447.0000	453.0000	+1.342%	42,677	+2.649%
2024-07-02	447.0000	448.0000	447.0000	447.0000	+0.449%	82,263	+4.027%
2024-07-01	438.0000	446.0000	438.0000	445.0000	+2.653%	78,114	+4.494%
2024-06-28	439.0000	444.0000	430.0000	433.5000	+1.761%	48,877	+7.266%
2024-06-27	440.0000	440.0000	426.0000	426.0000	-2.851%	144,566	+9.155%
2024-06-26	435.0000	435.0000	435.0000	438.5000	-0.341%	79,349	+6.043%
2024-06-25	446.0000	446.0000	435.0000	440.0000	-1.345%	96,200	+5.682%
2024-06-24	446.0000	446.0000	446.0000	446.0000	0.000%	81,656	+4.260%
2024-06-21	450.0000	459.0000	446.0000	446.0000	-1.870%	98,677	+4.260%
2024-06-20	455.0000	455.0000	449.0000	454.5000	-2.047%	69,745	+2.310%
2024-06-19	459.0000	465.0000	459.0000	464.0000	-0.855%	43,415	+0.216%
2024-06-18	455.0000	468.0000	455.0000	468.0000	+0.645%	57,837	-0.641%
2024-06-17	467.0000	467.0000	465.0000	465.0000	+1.087%	30,772	0.000%
2024-06-14	475.0000	475.0000	460.0000	460.0000	-2.542%	82,430	+1.087%
2024-06-12	472.0000	472.0000	472.0000	472.0000	+1.288%	33,058	-1.483%
2024-06-11	461.0000	466.0000	461.0000	466.0000	0.000%	55,603	-0.215%
2024-06-10	464.0000	466.0000	463.0000	466.0000	-1.895%	154,306	-0.215%
2024-06-06	475.0000	475.0000	461.0000	475.0000	+1.604%	51,597	-2.105%
2024-06-04	463.0000	463.0000	463.0000	467.5000	-1.371%	20,981	-0.535%
2024-06-03	474.0000	474.0000	474.0000	474.0000	+3.043%	52,621	-1.899%
2024-05-31	460.0000	460.0000	460.0000	460.0000	-1.288%	117,218	+1.087%
2024-05-30	471.0000	474.0000	466.0000	466.0000	-0.851%	41,331	-0.215%
2024-05-29	470.0000	470.0000	470.0000	470.0000	0.000%	30,999	-1.064%
2024-05-28	459.0000	470.0000	459.0000	470.0000	+1.732%	143,967	-1.064%
2024-05-24	462.0000	462.0000	462.0000	462.0000	-1.282%	41,334	+0.649%
2024-05-23	457.0000	468.0000	457.0000	468.0000	+2.632%	30,677	-0.641%
2024-05-22	456.0000	456.0000	456.0000	456.0000	0.000%	26,754	+1.974%
2024-05-21	456.0000	456.0000	456.0000	456.0000	-2.564%	31,616	+1.974%
2024-05-20	469.0000	469.0000	468.0000	468.0000	+1.518%	56,863	-0.641%
2024-05-17	465.0000	466.0000	461.0000	461.0000	-1.073%	52,849	+0.868%
2024-05-16	458.0000	466.0000	458.0000	466.0000	0.000%	70,347	-0.215%
2024-05-15	466.0000	466.0000	466.0000	466.0000	+0.866%	35,510	-0.215%
2024-05-14	467.0000	467.0000	462.0000	462.0000	+0.435%	137,676	+0.649%
2024-05-13	468.0000	468.0000	456.0000	460.0000	0.000%	378,064	+1.087%
2024-05-10	468.0000	468.0000	460.0000	460.0000	-0.541%	41,488	+1.087%
2024-05-09	464.0000	469.0000	456.0000	462.5000	+1.204%	115,738	+0.541%
2024-05-07	455.0000	457.0000	455.0000	457.0000	-1.509%	172,313	+1.751%
2024-05-02	466.0000	466.0000	464.0000	464.0000	+0.216%	74,916	+0.216%
2024-05-01	460.0000	466.0000	460.0000	463.0000	+10,667.442%	516,746	+0.432%
2024-03-22	4.3600	4.3700	4.3000	4.3000	-0.922%	35,326	+10,713.953%
2024-03-21	4.2800	4.3600	4.2800	4.3400	+2.844%	134,444	+10,614.286%
2024-03-20	4.2200	4.3000	4.2200	4.2200	+0.596%	61,061	+10,918.957%
2024-03-19	4.3000	4.3400	4.1400	4.1950	-1.986%	155,000	+10,984.625%
2024-03-18	4.3300	4.3300	4.2800	4.2800	-4.464%	71,499	+10,764.486%
2024-03-15	4.4000	4.4800	4.3500	4.4800	0.000%	90,760	+10,279.464%
2024-03-14	4.4900	4.4900	4.4000	4.4800	+1.357%	88,924	+10,279.464%
2024-03-13	4.5000	4.5400	4.3600	4.4200	-0.897%	110,078	+10,420.362%
2024-03-12	4.4600	4.4600	4.4600	4.4600	-0.668%	39,179	+10,326.009%
2024-03-11	4.4900	4.4900	4.4900	4.4900	+0.447%	45,082	+10,256.347%
2024-03-08	4.4800	4.4900	4.4600	4.4700	+0.224%	89,403	+10,302.685%
2024-03-07	4.5300	4.5700	4.4600	4.4600	-1.327%	74,460	+10,326.009%
2024-03-06	4.5200	4.5200	4.5200	4.5200	-1.739%	39,165	+10,187.611%
2024-03-04	4.6000	4.6000	4.6000	4.6000	-1.075%	66,479	+10,008.696%
2024-03-01	4.5900	4.5900	4.5900	4.6500	+1.751%	69,171	+9,900.000%
2024-02-29	4.5900	4.5900	4.5700	4.5700	-0.652%	34,861	+10,075.055%
2024-02-28	4.6000	4.6000	4.6000	4.6000	-1.709%	61,730	+10,008.696%
2024-02-27	4.6000	4.7400	4.6000	4.6800	+1.299%	28,380	+9,835.897%
2024-02-26	4.7200	4.7200	4.6200	4.6200	-1.282%	69,712	+9,964.935%
2024-02-23	4.7500	4.7500	4.6600	4.6800	+1.080%	78,169	+9,835.897%
2024-02-22	4.6300	4.6300	4.6300	4.6300	-0.216%	62,919	+9,943.197%
2024-02-21	4.6400	4.6400	4.6400	4.6400	-0.642%	84,468	+9,921.552%
2024-02-19	4.6500	4.6600	4.6500	4.6700	+0.538%	45,490	+9,857.173%
2024-02-16	4.5900	4.5900	4.5900	4.6450	-0.322%	53,601	+9,910.764%
2024-02-15	4.6600	4.6600	4.6600	4.6600	+0.648%	37,671	+9,878.541%
2024-02-14	4.6300	4.6300	4.6300	4.6300	-1.068%	37,310	+9,943.197%
2024-02-13	4.7400	4.7400	4.6800	4.6800	-0.213%	51,213	+9,835.897%
2024-02-09	4.7300	4.7300	4.6900	4.6900	+2.179%	49,004	+9,814.712%
2024-02-08	4.5600	4.7400	4.5600	4.5900	0.000%	69,129	+10,030.719%
2024-02-06	4.6200	4.6500	4.5600	4.5900	+0.658%	109,125	+10,030.719%
2024-02-05	4.5600	4.5600	4.5600	4.5600	-1.724%	27,613	+10,097.368%
2024-02-02	4.6000	4.6400	4.6000	4.6400	-1.695%	73,904	+9,921.552%
2024-02-01	4.6000	4.7200	4.6000	4.7200	+2.609%	509,100	+9,751.695%
2024-01-31	4.5800	4.6000	4.5800	4.6000	+1.770%	126,795	+10,008.696%
2024-01-30	4.5500	4.5500	4.5200	4.5200	+0.893%	49,396	+10,187.611%
2024-01-29	4.5500	4.5500	4.4800	4.4800	-0.111%	37,108	+10,279.464%
2024-01-26	4.5500	4.5500	4.4700	4.4850	-1.429%	48,188	+10,267.893%
2024-01-25	4.5500	4.5500	4.5500	4.5500	+0.664%	35,455	+10,119.780%
2024-01-24	4.4700	4.4700	4.4700	4.5200	+1.119%	37,478	+10,187.611%
2024-01-23	4.4700	4.4700	4.4700	4.4700	-1.542%	41,484	+10,302.685%
2024-01-22	4.5800	4.6000	4.5800	4.5400	+1.566%	81,808	+10,142.291%
2024-01-19	4.6400	4.6400	4.4700	4.4700	-3.037%	402,618	+10,302.685%
2024-01-18	4.7100	4.7100	4.6100	4.6100	-3.758%	121,618	+9,986.768%
2024-01-17	4.7900	4.7900	4.7900	4.7900	+1.483%	33,271	+9,607.724%
2024-01-16	4.7900	4.7900	4.7100	4.7200	-1.461%	122,764	+9,751.695%
2024-01-15	4.7900	4.7900	4.7900	4.7900	+2.570%	28,180	+9,607.724%
2024-01-12	4.6700	4.6700	4.6700	4.6700	-1.268%	51,570	+9,857.173%
2024-01-11	4.7800	4.7800	4.7800	4.7300	+0.318%	46,901	+9,730.867%
2024-01-10	4.7100	4.7100	4.7000	4.7150	+0.319%	23,913	+9,762.142%
2024-01-09	4.7200	4.7600	4.7200	4.7000	0.000%	81,600	+9,793.617%
2024-01-05	4.6900	4.6900	4.6200	4.7000	-0.318%	23,526	+9,793.617%
2024-01-04	4.6900	4.6900	4.6900	4.7150	-0.106%	85,927	+9,762.142%
2024-01-02	4.7200	4.7200	4.7200	4.7200	+0.855%	3,679	+9,751.695%
2023-12-29	4.6600	4.6800	4.6600	4.6800	-1.266%	37,023	+9,835.897%
2023-12-28	4.7000	4.7900	4.6400	4.7400	+2.597%	22,259	+9,710.127%
2023-12-27	4.6200	4.6200	4.6200	4.6200	-3.549%	37,707	+9,964.935%
2023-12-22	4.5600	4.7900	4.5600	4.7900	+1.915%	30,202	+9,607.724%
2023-12-21	4.7800	4.7800	4.6300	4.7000	-1.468%	36,144	+9,793.617%
2023-12-20	4.6200	4.7700	4.6200	4.7700	+2.691%	32,496	+9,648.428%
2023-12-19	4.6800	4.6800	4.6800	4.6450	-3.027%	87,194	+9,910.764%
2023-12-18	4.7900	4.7900	4.7900	4.7900	+0.209%	23,746	+9,607.724%
2023-12-15	4.7500	4.7800	4.5800	4.7800	+0.844%	69,924	+9,628.033%
2023-12-14	4.5600	4.7400	4.5600	4.7400	+2.597%	111,121	+9,710.127%
2023-12-13	4.5600	4.6900	4.5600	4.6200	+1.316%	23,541	+9,964.935%
2023-12-12	4.7100	4.7100	4.5600	4.5600	0.000%	40,498	+10,097.368%
2023-12-11	4.5600	4.5600	4.5600	4.5600	-2.355%	35,687	+10,097.368%
2023-12-08	4.5600	4.5600	4.5600	4.6700	-0.426%	45,736	+9,857.173%
2023-12-07	4.6100	4.7000	4.6100	4.6900	+1.187%	91,728	+9,814.712%
2023-12-06	4.6400	4.6400	4.6000	4.6350	-1.173%	44,216	+9,932.362%
2023-12-05	4.6100	4.6900	4.6100	4.6900	-0.213%	51,786	+9,814.712%
2023-12-04	4.7000	4.7000	4.7000	4.7000	+1.075%	44,079	+9,793.617%
2023-12-01	4.6500	4.6500	4.6500	4.6500	0.000%	63,447	+9,900.000%
2023-11-30	4.6700	4.7500	4.6500	4.6500	+1.751%	98,765	+9,900.000%
2023-11-29	4.5200	4.6900	4.5200	4.5700	-1.720%	29,760	+10,075.055%
2023-11-28	4.6800	4.6800	4.6500	4.6500	+0.649%	95,142	+9,900.000%
2023-11-27	4.5300	4.6900	4.5000	4.6200	-0.216%	84,204	+9,964.935%
2023-11-24	4.6300	4.6300	4.6300	4.6300	+1.092%	33,273	+9,943.197%
2023-11-23	4.5200	4.5200	4.5200	4.5800	-1.293%	35,348	+10,052.838%
2023-11-22	4.5100	4.6400	4.5100	4.6400	+0.870%	22,140	+9,921.552%
2023-11-21	4.5800	4.6500	4.5300	4.6000	0.000%	62,571	+10,008.696%
2023-11-17	4.5900	4.6000	4.4600	4.6000	+1.883%	250,777	+10,008.696%
2023-11-16	4.4500	4.6000	4.4500	4.5150	+0.333%	50,282	+10,199.003%
2023-11-15	4.4900	4.5300	4.4700	4.5000	+1.810%	103,652	+10,233.333%
2023-11-14	4.4500	4.5000	4.4200	4.4200	-1.778%	50,347	+10,420.362%
2023-11-13	4.5000	4.5000	4.5000	4.5000	-0.662%	82,104	+10,233.333%
2023-11-10	4.5300	4.5300	4.5300	4.5300	+0.667%	43,057	+10,164.901%
2023-11-08	4.4500	4.5000	4.4500	4.5000	-0.222%	97,433	+10,233.333%
2023-11-07	4.5800	4.5800	4.5800	4.5100	-0.331%	69,503	+10,210.421%
2023-11-06	4.6000	4.6000	4.5100	4.5250	+0.556%	60,489	+10,176.243%
2023-11-03	4.5000	4.5000	4.5000	4.5000	0.000%	118,343	+10,233.333%
2023-11-02	4.5800	4.5900	4.5500	4.5000	-0.332%	140,287	+10,233.333%
2023-11-01	4.5200	4.5800	4.4300	4.5150	+4.514%	568,545	+10,199.003%
2023-10-31	4.4100	4.4200	4.3200	4.3200	-1.257%	52,114	+10,663.889%
2023-10-30	4.3000	4.4100	4.3000	4.3750	+2.700%	115,614	+10,528.571%
2023-10-27	4.4000	4.4000	4.2600	4.2600	-0.699%	48,791	+10,815.493%
2023-10-26	4.4100	4.4100	4.4100	4.2900	-2.941%	26,136	+10,739.161%
2023-10-25	4.2500	4.4200	4.2000	4.4200	+1.609%	18,778	+10,420.362%
2023-10-24	4.3500	4.3500	4.3500	4.3500	+0.462%	35,555	+10,589.655%
2023-10-23	4.3300	4.3300	4.3300	4.3300	+0.231%	21,713	+10,639.030%
2023-10-20	4.4000	4.4100	4.3100	4.3200	+0.699%	100,296	+10,663.889%
2023-10-19	4.2800	4.2900	4.2800	4.2900	+2.021%	33,420	+10,739.161%
2023-10-18	4.1000	4.1000	4.1000	4.2050	+0.119%	56,503	+10,958.264%
2023-10-17	4.2000	4.2000	4.2000	4.2000	+0.962%	44,964	+10,971.429%
2023-10-16	4.1700	4.1700	4.0600	4.1600	+2.211%	129,275	+11,077.885%
2023-10-13	4.1000	4.1000	4.0700	4.0700	-2.864%	2,431,916	+11,325.061%
2023-10-12	4.1200	4.1800	4.1200	4.1900	-0.711%	122,542	+10,997.852%
2023-10-11	4.2400	4.2400	4.2000	4.2200	-0.472%	58,885	+10,918.957%
2023-10-10	4.2400	4.2400	4.2400	4.2400	-1.166%	67,394	+10,866.981%
2023-10-09	4.3400	4.3400	4.2900	4.2900	-0.233%	107,035	+10,739.161%
2023-10-06	4.3500	4.3500	4.3000	4.3000	-0.922%	93,556	+10,713.953%
2023-10-05	4.5200	4.5200	4.3400	4.3400	-2.472%	117,372	+10,614.286%
2023-10-04	4.6500	4.6500	4.4500	4.4500	-4.301%	118,606	+10,349.438%
2023-10-03	4.6700	4.6700	4.6500	4.6500	-0.428%	39,500	+9,900.000%
2023-10-02	4.7400	4.7400	4.6700	4.6700	-0.214%	71,796	+9,857.173%
2023-09-29	4.8000	4.8000	4.6500	4.6800	-1.474%	52,565	+9,835.897%
2023-09-28	4.7500	4.8000	4.7500	4.7500	+0.636%	66,291	+9,689.474%
2023-09-27	4.8000	4.8000	4.7200	4.7200	-3.279%	51,687	+9,751.695%
2023-09-26	4.8800	4.8800	4.8800	4.8800	+0.412%	30,412	+9,428.689%
2023-09-22	4.8300	4.8600	4.8300	4.8600	-0.613%	73,757	+9,467.901%
2023-09-21	4.9000	4.9000	4.8400	4.8900	-1.411%	110,733	+9,409.202%
2023-09-20	4.9600	4.9600	4.9600	4.9600	-0.201%	33,126	+9,275.000%
2023-09-19	4.9200	4.9700	4.9200	4.9700	0.000%	70,570	+9,256.137%
2023-09-18	5.0000	5.0000	4.9700	4.9700	-0.201%	55,416	+9,256.137%
2023-09-15	5.0000	5.0400	4.9200	4.9800	-0.400%	105,747	+9,237.349%
2023-09-14	4.9800	5.0000	4.9800	5.0000	-1.186%	93,753	+9,200.000%
2023-09-13	4.9800	5.0600	4.9800	5.0600	+1.606%	70,295	+9,089.723%
2023-09-12	5.0400	5.0400	4.9800	4.9800	-1.581%	84,790	+9,237.349%
2023-09-11	5.0600	5.0600	5.0600	5.0600	+2.222%	121,366	+9,089.723%
2023-09-08	5.0800	5.0800	4.9500	4.9500	-3.131%	132,570	+9,293.939%
2023-09-07	5.0600	5.0600	5.0600	5.1100	0.000%	85,871	+8,999.804%
2023-09-06	5.0600	5.1400	5.0600	5.1100	+0.393%	67,822	+8,999.804%
2023-09-05	5.1600	5.1600	5.1400	5.0900	-0.973%	92,757	+9,035.560%
2023-09-04	5.0200	5.1400	5.0200	5.1400	+1.984%	187,239	+8,946.693%
2023-09-01	5.1000	5.1000	5.0400	5.0400	-0.982%	170,065	+9,126.190%
2023-08-31	4.7600	5.1000	4.7600	5.0900	+3.455%	420,683	+9,035.560%
2023-08-30	4.9200	4.9200	4.9200	4.9200	+1.027%	52,120	+9,351.220%
2023-08-29	4.7600	4.7600	4.7600	4.8700	+1.353%	89,886	+9,448.255%
2023-08-25	4.8200	4.8500	4.7300	4.8050	+0.523%	89,560	+9,577.419%
2023-08-23	4.8000	4.8000	4.8000	4.7800	-0.624%	27,097	+9,628.033%
2023-08-22	4.7200	4.7200	4.7200	4.8100	+1.907%	63,826	+9,567.360%
2023-08-21	4.7300	4.7700	4.7200	4.7200	-0.840%	63,391	+9,751.695%
2023-08-18	4.7600	4.7600	4.7600	4.7600	-1.856%	15,005	+9,668.908%
2023-08-15	4.8900	4.9400	4.8400	4.8500	-0.818%	41,550	+9,487.629%
2023-08-14	4.7600	4.8800	4.7600	4.8900	-0.204%	84,100	+9,409.202%
2023-08-11	4.8800	4.8800	4.8500	4.9000	-0.204%	72,197	+9,389.796%
2023-08-09	4.9000	4.9000	4.8500	4.9100	-0.203%	225,501	+9,370.468%
2023-08-08	4.9200	4.9200	4.9200	4.9200	+0.408%	79,691	+9,351.220%
2023-08-07	4.8500	4.9000	4.8500	4.9000	+0.204%	39,429	+9,389.796%
2023-08-04	4.7200	4.8900	4.7200	4.8900	+1.663%	84,646	+9,409.202%
2023-08-03	4.8500	4.8500	4.8500	4.8100	-1.636%	30,367	+9,567.360%
2023-08-02	4.8700	4.8900	4.8200	4.8900	+2.408%	46,278	+9,409.202%
2023-08-01	4.8000	4.8600	4.8000	4.7750	+0.526%	592,573	+9,638.220%
2023-07-31	4.7900	4.7900	4.7200	4.7500	0.000%	284,524	+9,689.474%
2023-07-28	4.7400	4.7500	4.7400	4.7500	+1.713%	63,955	+9,689.474%
2023-07-27	4.6200	4.7500	4.6200	4.6700	-0.214%	34,839	+9,857.173%
2023-07-26	4.6800	4.6800	4.6800	4.6800	-1.266%	44,791	+9,835.897%
2023-07-25	4.7400	4.7400	4.7400	4.7400	+1.935%	57,435	+9,710.127%
2023-07-24	4.6500	4.6500	4.6500	4.6500	-2.105%	30,301	+9,900.000%
2023-07-21	4.7400	4.7500	4.6500	4.7500	0.000%	37,235	+9,689.474%
2023-07-20	4.7500	4.7500	4.7500	4.7500	-0.731%	50,684	+9,689.474%
2023-07-19	4.7400	4.7400	4.7400	4.7850	+5.165%	51,720	+9,617.868%
2023-07-18	4.7200	4.7200	4.5500	4.5500	-2.985%	61,410	+10,119.780%
2023-07-17	4.7000	4.7000	4.6900	4.6900	-1.367%	110,440	+9,814.712%
2023-07-14	4.7900	4.8000	4.6800	4.7550	+0.211%	47,852	+9,679.180%
2023-07-13	4.7600	4.7700	4.7000	4.7450	+2.484%	45,190	+9,699.789%
2023-07-12	4.6100	4.6300	4.6100	4.6300	-1.384%	50,406	+9,943.197%
2023-07-11	4.6000	4.6100	4.6000	4.6950	-1.983%	25,099	+9,804.153%
2023-07-10	4.5800	4.7900	4.5700	4.7900	+3.905%	53,646	+9,607.724%
2023-07-07	4.6400	4.6400	4.6400	4.6100	0.000%	30,815	+9,986.768%
2023-07-06	4.6600	4.6600	4.6000	4.6100	-3.758%	31,543	+9,986.768%
2023-07-05	4.7100	4.7900	4.6800	4.7900	-0.828%	34,164	+9,607.724%
2023-07-03	4.9200	4.9200	4.9200	4.8300	+2.114%	53,141	+9,527.329%
2023-06-30	4.7900	4.7900	4.7300	4.7300	-2.070%	56,663	+9,730.867%
2023-06-29	4.8000	4.8000	4.8000	4.8300	-0.515%	36,774	+9,527.329%
2023-06-28	4.8300	4.8300	4.8300	4.8550	-0.918%	43,773	+9,477.755%
2023-06-27	4.9000	4.9000	4.9000	4.9000	+1.240%	38,315	+9,389.796%
2023-06-26	4.8500	4.8500	4.8400	4.8400	-1.626%	47,060	+9,507.438%
2023-06-23	4.9800	4.9800	4.8500	4.9200	-1.205%	114,964	+9,351.220%
2023-06-21	4.9800	4.9800	4.9800	4.9800	+2.893%	66,768	+9,237.349%
2023-06-20	4.8400	4.8400	4.8400	4.8400	-0.412%	35,393	+9,507.438%
2023-06-19	4.8600	4.8600	4.8600	4.8600	+0.413%	21,671	+9,467.901%
2023-06-16	5.0600	5.0600	4.8400	4.8400	-2.024%	37,627	+9,507.438%
2023-06-14	4.9400	4.9400	4.9400	4.9400	-2.178%	54,735	+9,312.955%
2023-06-09	5.0400	5.0600	5.0000	5.0500	+1.101%	67,238	+9,107.921%
2023-06-08	4.9900	5.0000	4.9900	4.9950	+0.807%	120,059	+9,209.309%
2023-06-06	4.9500	4.9500	4.8600	4.9550	+1.641%	69,727	+9,284.460%
2023-06-05	4.8700	4.9400	4.8600	4.8750	+0.932%	49,537	+9,438.462%
2023-06-02	4.8000	4.8200	4.8000	4.8300	+2.331%	115,091	+9,527.329%
2023-06-01	4.6800	4.6900	4.6300	4.7200	+1.288%	51,168	+9,751.695%
2023-05-31	4.9200	4.9200	4.6600	4.6600	-1.480%	57,301	+9,878.541%
2023-05-30	4.7900	4.7900	4.7300	4.7300	-1.458%	88,497	+9,730.867%
2023-05-26	4.9200	4.9200	4.8000	4.8000	-0.826%	100,170	+9,587.500%
2023-05-25	4.9200	4.9200	4.9200	4.8400	0.000%	47,391	+9,507.438%
2023-05-24	4.9000	4.9000	4.8400	4.8400	-2.419%	76,671	+9,507.438%
2023-05-23	5.0000	5.0000	5.0000	4.9600	-1.587%	42,684	+9,275.000%
2023-05-19	4.9000	5.0400	4.9000	5.0400	-0.787%	49,786	+9,126.190%
2023-05-18	5.0800	5.0800	5.0800	5.0800	+0.994%	41,687	+9,053.543%
2023-05-17	5.1000	5.1000	4.9800	5.0300	-1.758%	94,874	+9,144.533%
2023-05-16	5.1200	5.1400	5.1200	5.1200	-3.030%	116,809	+8,982.031%
2023-05-15	5.2800	5.2800	5.2800	5.2800	+1.931%	70,348	+8,706.818%
2023-05-12	5.1800	5.1800	5.1800	5.1800	0.000%	46,138	+8,876.834%
2023-05-11	5.2800	5.2800	5.1800	5.1800	-0.956%	177,336	+8,876.834%
2023-05-10	5.3000	5.3000	5.3000	5.2300	+0.192%	138,131	+8,791.013%
2023-05-09	5.0400	5.2200	5.0400	5.2200	+6.098%	201,267	+8,808.046%
2023-05-05	5.0000	5.1000	4.9200	4.9200	+0.820%	158,686	+9,351.220%
2023-05-04	4.8800	4.8800	4.8800	4.8800	-2.106%	26,627	+9,428.689%
2023-05-02	4.9300	5.0800	4.9300	4.9850	+1.527%	498,372	+9,227.984%
2023-04-28	4.8400	4.9100	4.8400	4.9100	+2.292%	95,718	+9,370.468%
2023-04-27	4.9400	4.9500	4.8000	4.8000	-0.415%	29,239	+9,587.500%
2023-04-26	4.8600	4.8600	4.8100	4.8200	-0.619%	52,058	+9,547.303%
2023-04-25	4.8600	4.8600	4.8200	4.8500	-0.206%	54,731	+9,487.629%
2023-04-24	4.9600	4.9900	4.8600	4.8600	+0.413%	96,613	+9,467.901%
2023-04-21	4.8400	4.8400	4.8400	4.8400	-0.820%	47,241	+9,507.438%
2023-04-20	4.9200	4.9300	4.8800	4.8800	+1.667%	106,263	+9,428.689%
2023-04-19	4.9500	4.9500	4.8000	4.8000	+0.418%	82,251	+9,587.500%
2023-04-18	4.7100	4.9200	4.7100	4.7800	+2.796%	65,667	+9,628.033%
2023-04-17	4.7100	4.7300	4.6500	4.6500	-0.215%	33,389	+9,900.000%
2023-04-14	4.7000	4.7200	4.6300	4.6600	+1.304%	89,884	+9,878.541%
2023-04-13	4.6000	4.6000	4.6000	4.6000	-1.709%	31,036	+10,008.696%
2023-04-12	4.6700	4.7200	4.6700	4.6800	+1.739%	306,136	+9,835.897%
2023-04-11	4.6500	4.6800	4.6000	4.6000	+1.099%	70,983	+10,008.696%
2023-04-06	4.5500	4.5500	4.5500	4.5500	+0.664%	83,554	+10,119.780%
2023-04-05	4.5900	4.6500	4.4700	4.5200	+1.802%	72,830	+10,187.611%
2023-04-04	4.5600	4.6100	4.4400	4.4400	-1.114%	58,615	+10,372.973%
2023-04-03	4.4200	4.5600	4.4200	4.4900	+0.899%	79,306	+10,256.347%
2023-03-31	4.4700	4.5500	4.4500	4.4500	+1.482%	172,849	+10,349.438%
2023-03-30	4.3800	4.4600	4.3800	4.3850	+1.977%	50,329	+10,504.333%
2023-03-29	4.3500	4.3500	4.2900	4.3000	+1.775%	185,171	+10,713.953%
2023-03-28	4.2100	4.3200	4.2100	4.2250	+0.595%	147,217	+10,905.917%
2023-03-27	4.2400	4.2900	4.2000	4.2000	-0.709%	146,715	+10,971.429%
2023-03-24	4.3500	4.3500	4.2000	4.2300	-3.864%	109,869	+10,892.908%
2023-03-23	4.4600	4.4800	4.3500	4.4000	-2.004%	63,777	+10,468.182%
2023-03-22	4.4800	4.4900	4.4600	4.4900	-0.222%	68,017	+10,256.347%
2023-03-21	4.5000	4.5000	4.4600	4.5000	0.000%	62,600	+10,233.333%
2023-03-20	4.5200	4.5500	4.4800	4.5000	0.000%	136,583	+10,233.333%
2023-03-17	4.7900	4.8100	4.5000	4.5000	-2.174%	807,137	+10,233.333%
2023-03-16	4.6500	4.6600	4.6000	4.6000	-2.128%	86,760	+10,008.696%
2023-03-15	4.7800	4.8300	4.6500	4.7000	-0.424%	99,139	+9,793.617%
2023-03-14	4.7200	4.7200	4.7200	4.7200	+0.426%	38,704	+9,751.695%
2023-03-13	4.8000	4.8000	4.6000	4.7000	-2.893%	149,987	+9,793.617%
2023-03-10	4.8800	4.8800	4.8000	4.8400	-0.412%	68,334	+9,507.438%
2023-03-09	4.9300	4.9800	4.8600	4.8600	+1.040%	88,741	+9,467.901%
2023-03-08	4.9300	5.0400	4.8100	4.8100	-2.037%	192,885	+9,567.360%
2023-03-07	4.8700	4.8700	4.8700	4.9100	0.000%	83,794	+9,370.468%
2023-03-06	4.8700	5.0200	4.8700	4.9100	+0.615%	219,141	+9,370.468%
2023-03-03	4.8400	4.8800	4.8400	4.8800	+4.946%	396,572	+9,428.689%
2023-03-02	4.6500	4.6500	4.6500	4.6500	0.000%	41,460	+9,900.000%
2023-03-01	4.6600	4.7700	4.6500	4.6500	0.000%	64,781	+9,900.000%
2023-02-28	4.6500	4.6500	4.6500	4.6500	-1.483%	65,078	+9,900.000%
2023-02-27	4.6600	4.7800	4.6600	4.7200	-1.667%	151,118	+9,751.695%
2023-02-24	4.8000	4.8000	4.8000	4.8000	+0.946%	43,888	+9,587.500%
2023-02-23	4.8200	4.8200	4.8200	4.7550	-0.314%	34,473	+9,679.180%
2023-02-22	4.7000	4.7000	4.7000	4.7700	-1.649%	48,346	+9,648.428%
2023-02-21	4.7200	4.8500	4.7200	4.8500	+1.358%	40,549	+9,487.629%
2023-02-20	4.8500	4.8500	4.8500	4.7850	-0.932%	34,273	+9,617.868%
2023-02-17	4.7100	4.8300	4.7100	4.8300	-0.207%	33,991	+9,527.329%
2023-02-16	4.8400	4.8400	4.8400	4.8400	+1.255%	31,817	+9,507.438%
2023-02-15	4.8000	4.8300	4.7800	4.7800	+1.057%	45,530	+9,628.033%
2023-02-14	4.8000	4.8000	4.8000	4.7300	-0.106%	52,866	+9,730.867%
2023-02-13	4.8000	4.8100	4.8000	4.7350	-0.316%	36,143	+9,720.486%
2023-02-10	4.7100	4.7500	4.7100	4.7500	+0.105%	46,797	+9,689.474%
2023-02-09	4.8000	4.8000	4.7200	4.7450	-0.105%	19,863	+9,699.789%
2023-02-07	4.7500	4.7500	4.7500	4.7500	+0.423%	19,697	+9,689.474%
2023-02-06	4.7200	4.7200	4.7200	4.7300	-0.421%	23,817	+9,730.867%
2023-02-03	4.7500	4.7500	4.7500	4.7500	+0.742%	25,696	+9,689.474%
2023-02-02	4.7600	4.7600	4.7600	4.7150	-1.153%	47,481	+9,762.142%
2023-02-01	4.6800	4.7800	4.6800	4.7700	+1.489%	500,550	+9,648.428%
2023-01-31	4.6000	4.7000	4.5300	4.7000	+0.858%	112,169	+9,793.617%
2023-01-30	4.6100	4.6700	4.6100	4.6600	+0.215%	46,392	+9,878.541%
2023-01-27	4.7300	4.7300	4.6500	4.6500	+0.216%	40,030	+9,900.000%
2023-01-26	4.7400	4.7400	4.6000	4.6400	-0.855%	54,831	+9,921.552%
2023-01-23	4.6000	4.7000	4.6000	4.6800	+2.857%	179,424	+9,835.897%
2023-01-20	4.4400	4.5500	4.4400	4.5500	+1.904%	247,672	+10,119.780%
2023-01-19	4.5200	4.5200	4.5200	4.4650	-1.868%	21,323	+10,314.334%
2023-01-18	4.5500	4.5500	4.5500	4.5500	+2.018%	41,320	+10,119.780%
2023-01-17	4.4100	4.4600	4.4100	4.4600	+1.595%	36,467	+10,326.009%
2023-01-16	4.3900	4.4800	4.3900	4.3900	+0.458%	33,740	+10,492.255%
2023-01-13	4.3300	4.3800	4.3300	4.3700	-0.795%	66,352	+10,540.732%
2023-01-12	4.3300	4.3300	4.3300	4.4050	-1.011%	169,334	+10,456.186%
2023-01-11	4.3400	4.4800	4.3400	4.4500	+1.482%	18,107	+10,349.438%
2023-01-10	4.5200	4.5200	4.3600	4.3850	-1.461%	107,525	+10,504.333%
2023-01-09	4.3500	4.3800	4.3500	4.4500	+0.225%	56,138	+10,349.438%
2023-01-06	4.3200	4.4400	4.3200	4.4400	+4.103%	30,957	+10,372.973%
2023-01-05	4.2000	4.2000	4.2000	4.2650	+1.306%	35,736	+10,802.696%
2023-01-04	4.2400	4.2400	4.2100	4.2100	+0.238%	39,346	+10,945.131%
2023-01-03	4.2400	4.2400	4.2000	4.2000	-0.709%	72,751	+10,971.429%
2022-12-30	4.2400	4.2400	4.1800	4.2300	+1.439%	34,496	+10,892.908%
2022-12-29	4.1400	4.1400	4.1400	4.1700	-1.651%	22,418	+11,051.079%
2022-12-28	4.1000	4.2400	4.1000	4.2400	-0.703%	38,033	+10,866.981%
2022-12-23	4.1100	4.2700	4.1000	4.2700	+1.667%	24,111	+10,789.930%
2022-12-22	4.2800	4.2800	4.2000	4.2000	+0.962%	56,817	+10,971.429%
2022-12-21	4.1500	4.2800	4.1500	4.1600	-2.118%	26,577	+11,077.885%
2022-12-20	4.2600	4.2600	4.2500	4.2500	-1.163%	6,947	+10,841.176%
2022-12-19	4.3000	4.3000	4.3000	4.3000	+1.415%	27,511	+10,713.953%
2022-12-16	4.2000	4.2400	4.2000	4.2400	-1.395%	18,734	+10,866.981%
2022-12-15	4.3000	4.3000	4.2400	4.3000	-5.077%	50,142	+10,713.953%
2022-12-13	4.5300	4.5300	4.5300	4.5300	+1.116%	40,039	+10,164.901%
2022-12-12	4.3900	4.3900	4.3900	4.4800	+2.050%	47,324	+10,279.464%
2022-12-08	4.3900	4.3900	4.3900	4.3900	0.000%	86,157	+10,492.255%
2022-12-07	4.3900	4.3900	4.3900	4.3900	-2.009%	48,049	+10,492.255%
2022-12-06	4.4800	4.4800	4.4800	4.4800	+1.818%	21,127	+10,279.464%
2022-12-05	4.4000	4.4000	4.4000	4.4000	-1.124%	23,245	+10,468.182%
2022-12-02	4.4000	4.4000	4.4000	4.4500	+0.907%	21,772	+10,349.438%
2022-12-01	4.4100	4.4100	4.4100	4.4100	-2.649%	47,106	+10,444.218%
2022-11-30	4.5300	4.5300	4.5300	4.5300	+2.257%	55,910	+10,164.901%
2022-11-29	4.5700	4.5800	4.4100	4.4300	-2.208%	76,955	+10,396.614%
2022-11-28	4.5800	4.5900	4.4300	4.5300	+0.667%	29,608	+10,164.901%
2022-11-25	4.3500	4.5800	4.3000	4.5000	+4.651%	154,937	+10,233.333%
2022-11-23	4.2000	4.3000	4.2000	4.3000	+0.703%	68,149	+10,713.953%
2022-11-22	4.3000	4.3000	4.2700	4.2700	+1.425%	47,853	+10,789.930%
2022-11-21	4.2100	4.2100	4.2100	4.2100	-0.708%	46,240	+10,945.131%

.dark-mode .Y07N0B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y07N0B{ color: #333333; background-color: white; border: 2px solid #333333; }CTPECT PRIVATE EQUITY TRUST PLCstock LSE

CTPE
CT PRIVATE EQUITY TRUST PLC
stock LSE