Dark

CTPT
CT PROPERTY TRUST LIMITED
stock LSE

Inactive

May 17, 2023

0.6380GBP-1.391%(-0.0090)205,969

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-17	0.6630	0.6630	0.6370	0.6380	-1.391%	205,969	0.000%
2023-05-16	0.6470	0.6470	0.6470	0.6470	+1.730%	79,970	-1.391%
2023-05-15	0.6350	0.6460	0.6320	0.6360	+0.952%	191,479	+0.314%
2023-05-12	0.6400	0.6400	0.6300	0.6300	-0.158%	133,163	+1.270%
2023-05-11	0.6310	0.6310	0.6310	0.6310	+0.159%	146,533	+1.109%
2023-05-10	0.6320	0.6360	0.6300	0.6300	+0.318%	138,635	+1.270%
2023-05-09	0.6350	0.6420	0.6280	0.6280	-2.028%	305,635	+1.592%
2023-05-05	0.6460	0.6460	0.6400	0.6410	+1.585%	120,175	-0.468%
2023-05-04	0.6350	0.6360	0.6310	0.6310	-2.171%	256,780	+1.109%
2023-05-03	0.6430	0.6490	0.6360	0.6450	-0.463%	695,818	-1.085%
2023-05-02	0.6560	0.6560	0.6480	0.6480	-1.818%	346,863	-1.543%
2023-04-28	0.6580	0.6620	0.6500	0.6600	+1.538%	222,732	-3.333%
2023-04-27	0.6560	0.6580	0.6500	0.6500	-0.154%	78,322	-1.846%
2023-04-26	0.6520	0.6620	0.6510	0.6510	-0.459%	146,357	-1.997%
2023-04-25	0.6510	0.6540	0.6500	0.6540	-0.457%	164,313	-2.446%
2023-04-24	0.6520	0.6570	0.6520	0.6570	+0.767%	70,309	-2.892%
2023-04-21	0.6600	0.6600	0.6520	0.6520	-1.511%	467,587	-2.147%
2023-04-20	0.6620	0.6620	0.6620	0.6620	-0.151%	166,952	-3.625%
2023-04-19	0.6560	0.6630	0.6560	0.6630	+0.303%	157,037	-3.771%
2023-04-18	0.6660	0.6660	0.6610	0.6610	0.000%	397,380	-3.480%
2023-04-17	0.6640	0.6660	0.6610	0.6610	+0.609%	153,464	-3.480%
2023-04-14	0.6720	0.6720	0.6570	0.6570	-0.455%	134,927	-2.892%
2023-04-13	0.6620	0.6620	0.6600	0.6600	+0.457%	121,581	-3.333%
2023-04-12	0.6560	0.6700	0.6560	0.6570	-1.054%	285,442	-2.892%
2023-04-11	0.6520	0.6640	0.6440	0.6640	+1.840%	374,089	-3.916%
2023-04-06	0.6560	0.6580	0.6490	0.6520	+3.657%	318,476	-2.147%
2023-04-05	0.6290	0.6290	0.6290	0.6290	-3.823%	153,818	+1.431%
2023-04-04	0.6300	0.6580	0.6300	0.6540	+2.992%	202,821	-2.446%
2023-04-03	0.6300	0.6550	0.6300	0.6350	-0.781%	578,568	+0.472%
2023-03-31	0.6360	0.6400	0.6320	0.6400	+1.911%	192,044	-0.313%
2023-03-30	0.6220	0.6280	0.6220	0.6280	+4.667%	161,247	+1.592%
2023-03-29	0.6120	0.6120	0.6000	0.6000	0.000%	146,845	+6.333%
2023-03-28	0.6120	0.6160	0.6000	0.6000	-3.226%	297,743	+6.333%
2023-03-27	0.6140	0.6280	0.6140	0.6200	+1.307%	241,651	+2.903%
2023-03-24	0.6180	0.6360	0.6120	0.6120	-1.290%	134,239	+4.248%
2023-03-23	0.6240	0.6260	0.6180	0.6200	+0.324%	197,633	+2.903%
2023-03-22	0.6260	0.6260	0.6120	0.6180	-2.215%	184,387	+3.236%
2023-03-21	0.6340	0.6380	0.6260	0.6320	+0.958%	271,724	+0.949%
2023-03-20	0.6220	0.6260	0.6120	0.6260	-2.188%	454,470	+1.917%
2023-03-17	0.6220	0.6400	0.6160	0.6400	+4.575%	325,805	-0.313%
2023-03-16	0.6200	0.6240	0.6100	0.6120	-5.846%	274,180	+4.248%
2023-03-15	0.6240	0.6500	0.6220	0.6500	+1.563%	226,203	-1.846%
2023-03-14	0.6240	0.6400	0.6240	0.6400	+1.587%	113,747	-0.313%
2023-03-13	0.6300	0.6320	0.6240	0.6300	+0.639%	345,069	+1.270%
2023-03-10	0.6400	0.6400	0.6260	0.6260	-1.572%	245,255	+1.917%
2023-03-09	0.6480	0.6660	0.6360	0.6360	-3.927%	273,434	+0.314%
2023-03-08	0.6600	0.6620	0.6480	0.6620	+3.438%	212,153	-3.625%
2023-03-07	0.6620	0.6700	0.6400	0.6400	-3.030%	374,891	-0.313%
2023-03-06	0.6600	0.6600	0.6600	0.6600	-0.602%	74,023	-3.333%
2023-03-03	0.6640	0.6640	0.6640	0.6640	+0.606%	99,118	-3.916%
2023-03-02	0.6600	0.6600	0.6600	0.6600	-0.901%	110,331	-3.333%
2023-03-01	0.6720	0.6760	0.6660	0.6660	-1.770%	140,728	-4.204%
2023-02-28	0.6700	0.6780	0.6700	0.6780	-0.294%	143,873	-5.900%
2023-02-27	0.6700	0.6800	0.6700	0.6800	+2.410%	105,541	-6.176%
2023-02-24	0.6680	0.6680	0.6640	0.6640	-0.599%	63,453	-3.916%
2023-02-23	0.6680	0.6700	0.6680	0.6680	+0.300%	93,193	-4.491%
2023-02-22	0.6640	0.6720	0.6640	0.6660	+0.604%	93,369	-4.204%
2023-02-21	0.6800	0.6800	0.6620	0.6620	-2.647%	257,564	-3.625%
2023-02-20	0.6800	0.6800	0.6800	0.6800	+3.659%	61,045	-6.176%
2023-02-17	0.6580	0.6700	0.6500	0.6560	-1.796%	280,179	-2.744%
2023-02-16	0.6640	0.6680	0.6540	0.6680	+1.212%	273,341	-4.491%
2023-02-15	0.6660	0.6720	0.6560	0.6600	-1.786%	252,700	-3.333%
2023-02-14	0.6920	0.6920	0.6680	0.6720	+0.599%	270,384	-5.060%
2023-02-13	0.6720	0.6820	0.6680	0.6680	-2.339%	378,487	-4.491%
2023-02-10	0.6780	0.6860	0.6700	0.6840	+0.293%	184,402	-6.725%
2023-02-09	0.6800	0.7060	0.6760	0.6820	+0.294%	145,726	-6.452%
2023-02-08	0.6860	0.7100	0.6800	0.6800	-2.017%	202,631	-6.176%
2023-02-07	0.7100	0.7100	0.6860	0.6940	-1.977%	220,857	-8.069%
2023-02-06	0.7000	0.7100	0.6860	0.7080	-0.562%	196,602	-9.887%
2023-02-03	0.7060	0.7200	0.7060	0.7120	-0.559%	143,897	-10.393%
2023-02-02	0.7080	0.7220	0.7020	0.7160	+0.280%	157,599	-10.894%
2023-02-01	0.7120	0.7140	0.7080	0.7140	+0.563%	202,136	-10.644%
2023-01-31	0.7140	0.7180	0.7040	0.7100	-2.740%	182,321	-10.141%
2023-01-30	0.7300	0.7300	0.7300	0.7300	+0.829%	89,109	-12.603%
2023-01-27	0.6980	0.7240	0.6980	0.7240	-0.549%	382,782	-11.878%
2023-01-26	0.6980	0.7280	0.6980	0.7280	+4.899%	393,892	-12.363%
2023-01-25	0.6900	0.6940	0.6860	0.6940	+1.462%	778,522	-8.069%
2023-01-24	0.6760	0.6880	0.6760	0.6840	-0.870%	968,032	-6.725%
2023-01-23	0.6740	0.6900	0.6740	0.6900	+2.071%	129,133	-7.536%
2023-01-20	0.6780	0.6860	0.6760	0.6760	-0.588%	96,237	-5.621%
2023-01-19	0.6860	0.6860	0.6700	0.6800	-0.585%	279,049	-6.176%
2023-01-18	0.7060	0.7060	0.6840	0.6840	-0.292%	407,632	-6.725%
2023-01-17	0.6860	0.6940	0.6840	0.6860	-0.580%	292,480	-6.997%
2023-01-16	0.6860	0.6900	0.6860	0.6900	0.000%	197,179	-7.536%
2023-01-13	0.6900	0.6940	0.6860	0.6900	-0.289%	162,680	-7.536%
2023-01-12	0.7000	0.7020	0.6860	0.6920	+1.170%	160,998	-7.803%
2023-01-11	0.6860	0.6940	0.6840	0.6840	+0.293%	150,358	-6.725%
2023-01-10	0.6940	0.7000	0.6820	0.6820	-1.729%	409,103	-6.452%
2023-01-09	0.6960	0.7000	0.6900	0.6940	-0.573%	238,225	-8.069%
2023-01-06	0.6960	0.7020	0.6960	0.6980	-0.286%	3,781,361	-8.596%
2023-01-05	0.7100	0.7100	0.6980	0.7000	+0.287%	1,296,861	-8.857%
2023-01-04	0.7000	0.7000	0.6940	0.6980	+0.867%	619,267	-8.596%
2023-01-03	0.6940	0.7000	0.6900	0.6920	+0.875%	466,322	-7.803%
2022-12-30	0.6880	0.6880	0.6860	0.6860	-1.437%	90,645	-6.997%
2022-12-29	0.6880	0.6960	0.6840	0.6960	+1.754%	114,499	-8.333%
2022-12-28	0.6880	0.6880	0.6820	0.6840	+0.588%	122,905	-6.725%
2022-12-23	0.6680	0.6800	0.6680	0.6800	+1.796%	73,986	-6.176%
2022-12-22	0.6800	0.6800	0.6680	0.6680	-0.299%	304,837	-4.491%
2022-12-21	0.6640	0.6800	0.6640	0.6700	+0.299%	259,020	-4.776%
2022-12-20	0.6680	0.6680	0.6640	0.6680	0.000%	142,662	-4.491%
2022-12-19	0.6740	0.6760	0.6680	0.6680	-1.765%	306,865	-4.491%
2022-12-16	0.6840	0.6840	0.6700	0.6800	-0.875%	639,255	-6.176%
2022-12-15	0.6920	0.6980	0.6860	0.6860	-1.437%	183,290	-6.997%
2022-12-13	0.6880	0.7000	0.6880	0.6960	+0.288%	363,037	-8.333%
2022-12-12	0.6920	0.6940	0.6900	0.6940	-0.573%	160,579	-8.069%
2022-12-09	0.6960	0.7000	0.6940	0.6980	+1.159%	148,311	-8.596%
2022-12-08	0.7280	0.7280	0.6900	0.6900	-3.900%	400,812	-7.536%
2022-12-07	0.7200	0.7240	0.7180	0.7180	-0.829%	179,060	-11.142%
2022-12-06	0.7200	0.7240	0.7200	0.7240	0.000%	126,300	-11.878%
2022-12-05	0.7280	0.7320	0.7200	0.7240	+0.836%	174,299	-11.878%
2022-12-02	0.7180	0.7220	0.7100	0.7180	+0.843%	303,057	-11.142%
2022-12-01	0.7300	0.7300	0.7120	0.7120	0.000%	161,429	-10.393%
2022-11-30	0.7380	0.7380	0.7120	0.7120	-0.559%	324,500	-10.393%
2022-11-29	0.7200	0.7240	0.7160	0.7160	0.000%	222,465	-10.894%
2022-11-28	0.7240	0.7280	0.7160	0.7160	-0.831%	302,259	-10.894%
2022-11-25	0.7280	0.7280	0.7220	0.7220	-0.551%	138,581	-11.634%
2022-11-24	0.7400	0.7460	0.7260	0.7260	0.000%	319,772	-12.121%
2022-11-23	0.7300	0.7360	0.7260	0.7260	-0.820%	164,163	-12.121%
2022-11-22	0.7360	0.7420	0.7300	0.7320	+1.385%	140,928	-12.842%
2022-11-21	0.7360	0.7360	0.7160	0.7220	0.000%	389,954	-11.634%
2022-11-18	0.7180	0.7220	0.7140	0.7220	+1.120%	252,263	-11.634%
2022-11-17	0.7260	0.7260	0.7140	0.7140	-0.279%	231,305	-10.644%
2022-11-16	0.7300	0.7320	0.7160	0.7160	-1.918%	268,195	-10.894%
2022-11-15	0.7360	0.7400	0.7300	0.7300	-0.273%	502,153	-12.603%
2022-11-14	0.7320	0.7360	0.7320	0.7320	-0.272%	300,034	-12.842%
2022-11-11	0.7400	0.7460	0.7320	0.7340	+0.824%	537,486	-13.079%
2022-11-10	0.7160	0.7280	0.7160	0.7280	+2.247%	222,056	-12.363%
2022-11-09	0.7120	0.7180	0.7040	0.7120	-0.559%	145,568	-10.393%
2022-11-08	0.7160	0.7160	0.7120	0.7160	0.000%	442,300	-10.894%
2022-11-07	0.7160	0.7240	0.7140	0.7160	+0.562%	293,144	-10.894%
2022-11-04	0.7160	0.7160	0.7120	0.7120	+0.282%	444,546	-10.393%
2022-11-03	0.7160	0.7200	0.7060	0.7100	-1.662%	461,430	-10.141%
2022-11-02	0.7200	0.7240	0.7180	0.7220	+0.278%	347,395	-11.634%
2022-11-01	0.7160	0.7280	0.7140	0.7200	+1.695%	1,623,662	-11.389%
2022-10-31	0.7200	0.7200	0.7020	0.7080	-0.840%	415,410	-9.887%
2022-10-28	0.7160	0.7160	0.7080	0.7140	-1.108%	468,042	-10.644%
2022-10-27	0.7200	0.7260	0.7160	0.7220	+1.404%	3,250,005	-11.634%
2022-10-26	0.7240	0.7300	0.7120	0.7120	-0.559%	352,072	-10.393%
2022-10-25	0.7080	0.7280	0.7080	0.7160	+3.468%	1,099,447	-10.894%
2022-10-24	0.7000	0.7000	0.6860	0.6920	-0.860%	387,600	-7.803%
2022-10-21	0.7040	0.7040	0.6920	0.6980	+0.287%	386,685	-8.596%
2022-10-20	0.7020	0.7040	0.6940	0.6960	-0.287%	933,570	-8.333%
2022-10-19	0.7300	0.7300	0.6920	0.6980	-2.514%	460,846	-8.596%
2022-10-18	0.7400	0.7460	0.7160	0.7160	-2.186%	327,921	-10.894%
2022-10-17	0.7320	0.7400	0.7300	0.7320	0.000%	500,706	-12.842%
2022-10-14	0.7440	0.7440	0.7280	0.7320	+1.105%	309,289	-12.842%
2022-10-13	0.7160	0.7260	0.7160	0.7240	+0.556%	2,517,324	-11.878%
2022-10-12	0.7260	0.7260	0.7100	0.7200	-0.826%	326,681	-11.389%
2022-10-11	0.7420	0.7460	0.7260	0.7260	-2.156%	265,714	-12.121%
2022-10-10	0.7640	0.7640	0.7420	0.7420	-1.852%	336,915	-14.016%
2022-10-07	0.7640	0.7660	0.7540	0.7560	-1.047%	137,360	-15.608%
2022-10-06	0.7620	0.7780	0.7620	0.7640	0.000%	146,305	-16.492%
2022-10-05	0.7740	0.7820	0.7520	0.7640	-2.051%	859,849	-16.492%
2022-10-04	0.7760	0.7940	0.7740	0.7800	0.000%	413,233	-18.205%
2022-10-03	0.7600	0.7880	0.7600	0.7800	-0.510%	864,953	-18.205%
2022-09-30	0.7300	0.7840	0.7300	0.7840	+7.692%	1,029,227	-18.622%
2022-09-29	0.7200	0.7280	0.7120	0.7280	-1.355%	296,031	-12.363%
2022-09-28	0.7040	0.7380	0.6820	0.7380	+3.944%	480,615	-13.550%
2022-09-27	0.7520	0.7520	0.7040	0.7100	-5.080%	473,726	-10.141%
2022-09-26	0.7920	0.7960	0.7480	0.7480	-5.556%	913,157	-14.706%
2022-09-23	0.8140	0.8140	0.7840	0.7920	-3.178%	874,861	-19.444%
2022-09-22	0.8220	0.8220	0.8140	0.8180	-0.728%	292,857	-22.005%
2022-09-21	0.8200	0.8240	0.8160	0.8240	+0.980%	676,763	-22.573%
2022-09-20	0.8480	0.8480	0.8160	0.8160	-2.392%	258,011	-21.814%
2022-09-16	0.8340	0.8440	0.8260	0.8360	+0.723%	1,400,205	-23.684%
2022-09-15	0.8320	0.8340	0.8300	0.8300	-0.718%	527,192	-23.133%
2022-09-14	0.8300	0.8380	0.8260	0.8360	+0.481%	464,659	-23.684%
2022-09-13	0.8480	0.8480	0.8320	0.8320	-0.716%	239,800	-23.317%
2022-09-12	0.8500	0.8500	0.8380	0.8380	+0.480%	429,800	-23.866%
2022-09-09	0.8420	0.8460	0.8340	0.8340	-0.714%	346,841	-23.501%
2022-09-08	0.8520	0.8520	0.8380	0.8400	-0.238%	467,984	-24.048%
2022-09-07	0.8600	0.8600	0.8400	0.8420	-2.093%	677,088	-24.228%
2022-09-06	0.8600	0.8620	0.8560	0.8600	-0.116%	934,730	-25.814%
2022-09-05	0.8660	0.8660	0.8580	0.8610	-1.487%	315,883	-25.900%
2022-09-02	0.8700	0.8760	0.8660	0.8740	+0.924%	427,275	-27.002%
2022-09-01	0.8900	0.8900	0.8660	0.8660	-2.697%	1,089,216	-26.328%
2022-08-31	0.8840	0.8900	0.8840	0.8900	+1.136%	735,969	-28.315%
2022-08-30	0.8700	0.8840	0.8700	0.8800	+0.228%	173,881	-27.500%
2022-08-26	0.8780	0.8780	0.8700	0.8780	0.000%	1,803,822	-27.335%
2022-08-25	0.8740	0.8780	0.8700	0.8780	0.000%	309,778	-27.335%
2022-08-24	0.8900	0.8900	0.8640	0.8780	0.000%	2,721,707	-27.335%
2022-08-23	0.8800	0.8820	0.8780	0.8780	-0.227%	1,005,940	-27.335%
2022-08-22	0.8820	0.8820	0.8800	0.8800	-1.345%	253,766	-27.500%
2022-08-19	0.8920	0.8920	0.8920	0.8920	+1.364%	102,045	-28.475%
2022-08-18	0.8800	0.8900	0.8800	0.8800	-1.345%	319,915	-27.500%
2022-08-17	0.8900	0.8920	0.8760	0.8920	+1.134%	1,337,965	-28.475%
2022-08-16	0.8780	0.8820	0.8720	0.8820	+1.379%	641,227	-27.664%
2022-08-15	0.8800	0.8800	0.8660	0.8700	+0.230%	12,873,484	-26.667%
2022-08-12	0.8900	0.8900	0.8660	0.8680	+0.231%	185,924	-26.498%
2022-08-11	0.8720	0.8780	0.8660	0.8660	-0.688%	391,264	-26.328%
2022-08-09	0.8600	0.8860	0.8600	0.8720	+5.060%	2,945,887	-26.835%
2022-08-08	0.8460	0.8460	0.8260	0.8300	-1.891%	545,185	-23.133%
2022-08-05	0.8360	0.8460	0.8300	0.8460	+1.928%	282,453	-24.586%
2022-08-03	0.8240	0.8340	0.8240	0.8300	+0.728%	362,049	-23.133%
2022-08-02	0.8360	0.8360	0.8220	0.8240	-0.483%	302,196	-22.573%
2022-08-01	0.8100	0.8340	0.8100	0.8280	+1.720%	3,613,843	-22.947%
2022-07-29	0.8120	0.8240	0.8100	0.8140	+1.244%	174,022	-21.622%
2022-07-28	0.8080	0.8100	0.8020	0.8040	-0.741%	398,445	-20.647%
2022-07-27	0.8120	0.8120	0.8000	0.8100	+0.496%	1,108,220	-21.235%
2022-07-26	0.8280	0.8280	0.7900	0.8060	-2.184%	1,747,924	-20.844%
2022-07-25	0.8080	0.8300	0.8080	0.8240	+3.258%	432,398	-22.573%
2022-07-22	0.7780	0.8080	0.7780	0.7980	+2.308%	2,340,460	-20.050%
2022-07-21	0.7780	0.7800	0.7720	0.7800	0.000%	698,739	-18.205%
2022-07-20	0.7860	0.7860	0.7780	0.7800	-1.015%	755,889	-18.205%
2022-07-19	0.7840	0.7920	0.7840	0.7880	+1.026%	1,189,438	-19.036%
2022-07-18	0.7860	0.7880	0.7780	0.7800	0.000%	628,615	-18.205%
2022-07-15	0.7900	0.7900	0.7800	0.7800	-1.515%	376,061	-18.205%
2022-07-14	0.7700	0.7920	0.7600	0.7920	+4.211%	1,061,786	-19.444%
2022-07-13	0.7740	0.7820	0.7600	0.7600	-2.813%	411,009	-16.053%
2022-07-12	0.7800	0.7820	0.7700	0.7820	+0.256%	1,474,136	-18.414%
2022-07-11	0.7900	0.7900	0.7800	0.7800	-1.266%	1,102,899	-18.205%
2022-07-08	0.7980	0.7980	0.7900	0.7900	-2.469%	336,978	-19.241%
2022-07-07	0.8180	0.8180	0.7980	0.8100	-0.491%	369,091	-21.235%
2022-07-06	0.8120	0.8340	0.8020	0.8140	-2.398%	1,367,299	-21.622%
2022-07-05	0.8260	0.8340	0.8180	0.8340	+0.969%	388,210	-23.501%
2022-07-04	0.8400	0.8440	0.8180	0.8260	0.000%	265,923	-22.760%

.dark-mode .d0B7gY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0B7gY{ color: #333333; background-color: white; border: 2px solid #333333; }CTPTCT PROPERTY TRUST LIMITEDstock LSE

CTPT
CT PROPERTY TRUST LIMITED
stock LSE