CT Property Trust Limited (CTPT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT Property Trust Limited

Date Open High Low Close* Volume
07/08/2023 83.50p 82.90p 82.90p 82.90p 0
04/08/2023 83.50p 85.90p 81.00p 82.90p 3588307
03/08/2023 85.90p 85.90p 81.70p 85.00p 773273
02/08/2023 83.00p 84.90p 81.60p 83.60p 288369
01/08/2023 83.10p 86.20p 81.47p 84.50p 589205
31/07/2023 86.20p 86.20p 83.10p 84.60p 367692
28/07/2023 84.00p 86.90p 81.83p 84.00p 1085422
27/07/2023 85.00p 85.50p 83.90p 85.00p 322850
26/07/2023 83.40p 85.90p 83.09p 84.50p 103678
25/07/2023 83.30p 84.90p 83.30p 84.50p 203209
24/07/2023 84.50p 85.70p 81.10p 85.70p 389225
21/07/2023 83.60p 84.90p 82.40p 84.50p 976027
20/07/2023 83.00p 85.00p 81.80p 84.00p 2299828
19/07/2023 79.50p 83.40p 79.50p 83.00p 935198
18/07/2023 77.10p 79.20p 75.00p 78.60p 481574
17/07/2023 78.60p 79.50p 77.08p 77.50p 172985
14/07/2023 78.50p 79.60p 75.10p 79.50p 242802
13/07/2023 78.50p 79.40p 77.60p 79.10p 235179
12/07/2023 75.60p 79.30p 75.60p 79.00p 373364
11/07/2023 75.50p 77.30p 75.00p 76.30p 573746
10/07/2023 74.00p 77.00p 74.00p 76.10p 152109
07/07/2023 77.80p 77.80p 74.10p 75.00p 124546
06/07/2023 77.10p 77.80p 74.20p 74.50p 270222
05/07/2023 76.60p 77.90p 75.20p 76.10p 633710
04/07/2023 75.90p 77.80p 75.80p 77.70p 575646
03/07/2023 72.80p 76.30p 72.80p 75.80p 620648
30/06/2023 74.80p 75.80p 74.40p 75.40p 1307419
29/06/2023 74.80p 75.90p 73.60p 73.60p 252199
28/06/2023 75.00p 76.00p 71.40p 76.00p 785923
27/06/2023 75.00p 75.00p 73.00p 73.30p 236461
26/06/2023 74.30p 74.30p 71.80p 72.70p 342941
23/06/2023 76.00p 76.90p 72.60p 72.60p 344374
22/06/2023 76.50p 77.50p 75.00p 75.80p 401989
21/06/2023 77.10p 78.40p 76.50p 77.50p 122411
20/06/2023 79.80p 79.80p 77.50p 78.00p 343683
19/06/2023 78.70p 82.90p 78.00p 78.70p 756541
16/06/2023 83.80p 83.80p 79.00p 79.00p 2647414
15/06/2023 84.50p 84.50p 79.50p 79.50p 338766
14/06/2023 85.00p 85.00p 80.70p 80.70p 1471341
13/06/2023 87.70p 87.70p 81.40p 81.40p 2131995
12/06/2023 87.70p 87.70p 82.90p 83.60p 2614245
09/06/2023 88.00p 88.00p 83.00p 84.90p 375441
08/06/2023 87.80p 87.80p 85.70p 85.70p 306312
07/06/2023 88.00p 88.00p 85.10p 86.50p 398457
06/06/2023 86.00p 87.50p 85.20p 87.50p 2411976
05/06/2023 84.70p 87.00p 79.10p 86.20p 3796533
02/06/2023 83.10p 84.80p 80.00p 84.00p 3372479
01/06/2023 81.50p 83.40p 78.10p 83.00p 489101
31/05/2023 77.00p 83.00p 77.00p 83.00p 4360312
30/05/2023 79.00p 79.90p 77.20p 78.40p 6981437
26/05/2023 80.00p 80.00p 77.20p 77.30p 3886195
25/05/2023 78.00p 80.80p 78.00p 78.20p 4201092
24/05/2023 76.80p 83.00p 76.00p 80.00p 12662782
23/05/2023 63.00p 65.60p 62.40p 63.70p 139483
22/05/2023 62.30p 65.20p 62.30p 63.10p 311085
19/05/2023 63.20p 65.00p 62.30p 63.20p 154340
18/05/2023 63.40p 64.30p 62.20p 62.20p 422891
17/05/2023 66.30p 66.30p 63.49p 63.80p 205970
16/05/2023 64.70p 66.30p 63.00p 64.70p 79970
15/05/2023 63.50p 65.60p 62.90p 63.60p 191479
12/05/2023 64.00p 65.70p 62.80p 63.00p 133163
11/05/2023 63.10p 64.90p 63.00p 63.10p 146533
10/05/2023 63.20p 65.50p 63.00p 63.00p 138635
09/05/2023 63.50p 66.30p 62.80p 62.80p 305636
05/05/2023 64.60p 65.40p 63.40p 64.10p 120114
04/05/2023 63.50p 64.90p 63.10p 63.10p 256780
03/05/2023 64.30p 66.60p 63.60p 64.50p 695818
02/05/2023 65.60p 66.60p 64.10p 64.80p 346864
28/04/2023 65.80p 66.60p 65.00p 66.00p 222733
27/04/2023 65.60p 66.60p 65.00p 65.00p 78322
26/04/2023 65.20p 66.60p 65.10p 65.10p 146357
25/04/2023 65.10p 66.25p 65.00p 65.40p 164313
24/04/2023 65.20p 66.20p 65.20p 65.70p 70309
21/04/2023 66.00p 67.90p 65.20p 65.20p 467588
20/04/2023 66.20p 66.95p 66.00p 66.20p 166952
19/04/2023 65.60p 67.80p 65.60p 66.30p 157037
18/04/2023 66.60p 67.90p 65.71p 66.10p 397380
17/04/2023 66.40p 67.40p 65.33p 66.10p 153464
14/04/2023 67.20p 67.20p 65.70p 65.70p 134927
13/04/2023 66.20p 67.20p 66.00p 66.00p 121582
12/04/2023 65.60p 67.20p 64.10p 65.70p 285442
11/04/2023 65.20p 66.50p 63.80p 66.40p 357995
06/04/2023 65.60p 65.80p 63.04p 65.20p 318476
05/04/2023 62.90p 65.30p 62.90p 62.90p 153818
04/04/2023 63.00p 65.80p 63.00p 65.40p 202822
03/04/2023 63.00p 65.50p 63.00p 63.50p 578568
31/03/2023 63.60p 64.00p 61.40p 64.00p 192044
30/03/2023 62.20p 62.80p 60.60p 62.80p 161247
29/03/2023 61.20p 61.80p 60.00p 60.00p 146846
28/03/2023 61.20p 64.00p 60.00p 60.00p 297744
27/03/2023 61.40p 64.00p 61.20p 62.00p 241652
24/03/2023 61.80p 64.00p 61.20p 61.20p 134239
23/03/2023 62.40p 64.00p 61.40p 62.00p 197633
22/03/2023 62.60p 64.40p 61.20p 61.80p 184389
21/03/2023 63.40p 64.20p 62.60p 63.20p 271724
20/03/2023 62.20p 64.00p 60.80p 62.60p 454470
17/03/2023 62.20p 64.40p 61.60p 64.00p 304896
16/03/2023 62.00p 64.20p 61.00p 61.20p 274180
15/03/2023 62.40p 65.00p 62.20p 65.00p 226203
14/03/2023 62.40p 64.80p 62.40p 64.00p 109595
13/03/2023 63.00p 64.80p 62.40p 63.00p 345070
10/03/2023 64.00p 65.20p 62.60p 62.60p 232061
09/03/2023 64.80p 66.60p 63.60p 63.60p 273247
08/03/2023 66.00p 66.20p 64.80p 66.20p 211595
07/03/2023 66.20p 67.40p 64.00p 64.00p 367334
06/03/2023 66.00p 67.40p 66.00p 66.00p 74023
03/03/2023 66.40p 67.40p 66.00p 66.40p 99119
02/03/2023 66.00p 67.40p 66.00p 66.00p 110332
01/03/2023 67.20p 68.60p 66.60p 66.60p 140728
28/02/2023 67.00p 68.60p 67.00p 67.80p 135775
27/02/2023 67.00p 68.60p 67.00p 68.00p 105541
24/02/2023 66.80p 67.52p 66.40p 66.40p 63453
23/02/2023 66.80p 68.00p 66.80p 66.80p 93193
22/02/2023 66.40p 68.00p 66.40p 66.60p 93370
21/02/2023 68.00p 68.00p 66.20p 66.20p 254559
20/02/2023 68.00p 68.00p 65.47p 68.00p 61045
17/02/2023 65.80p 67.80p 65.00p 65.60p 280179
16/02/2023 66.40p 68.00p 65.40p 66.80p 272342
15/02/2023 66.60p 69.20p 65.60p 66.00p 252700
14/02/2023 69.20p 69.20p 66.58p 67.20p 268407
13/02/2023 67.20p 70.00p 66.80p 66.80p 378487
10/02/2023 67.80p 70.80p 67.00p 68.40p 184402
09/02/2023 68.00p 70.80p 67.60p 68.20p 145726
08/02/2023 68.60p 71.00p 68.00p 68.00p 202631
07/02/2023 71.00p 71.20p 68.60p 69.40p 220859
06/02/2023 70.00p 71.60p 68.60p 70.80p 196602
03/02/2023 70.60p 72.40p 70.60p 71.20p 143897
02/02/2023 70.80p 72.20p 70.20p 71.60p 156599
01/02/2023 71.20p 73.60p 70.80p 71.40p 202136
31/01/2023 71.40p 73.00p 70.40p 71.00p 182321
30/01/2023 73.00p 73.00p 71.44p 73.00p 89109
27/01/2023 69.80p 72.40p 69.80p 72.40p 297618
26/01/2023 69.80p 72.80p 68.60p 72.80p 393893
25/01/2023 69.00p 69.80p 68.43p 69.40p 778522
24/01/2023 67.60p 69.00p 67.60p 68.40p 966354
23/01/2023 67.40p 69.40p 67.40p 69.00p 129133
20/01/2023 67.80p 69.00p 67.40p 67.60p 96237
19/01/2023 68.60p 70.80p 67.00p 68.00p 279049
18/01/2023 70.60p 70.60p 68.40p 68.40p 407632
17/01/2023 68.60p 70.11p 68.40p 68.60p 286051
16/01/2023 68.60p 70.40p 68.60p 69.00p 56429
13/01/2023 69.00p 69.89p 68.60p 69.00p 161831
12/01/2023 70.00p 70.20p 68.60p 69.20p 159037
11/01/2023 68.60p 70.00p 68.20p 68.40p 148490
10/01/2023 69.40p 71.20p 68.20p 68.20p 405804
09/01/2023 69.60p 71.20p 69.00p 69.40p 238225
06/01/2023 69.60p 71.20p 69.60p 69.80p 3781361
05/01/2023 71.00p 71.20p 69.60p 70.00p 1216861
04/01/2023 70.00p 70.80p 69.40p 69.80p 619269
03/01/2023 69.40p 70.00p 68.81p 69.20p 466325
30/12/2022 68.80p 69.39p 68.10p 68.60p 89645
29/12/2022 68.80p 69.60p 67.60p 69.60p 114499
28/12/2022 68.80p 68.80p 66.87p 68.40p 121906
23/12/2022 66.80p 68.00p 66.80p 68.00p 73679
22/12/2022 68.00p 68.46p 66.80p 66.80p 303797
21/12/2022 66.40p 68.20p 66.40p 67.00p 258714
20/12/2022 66.80p 68.20p 66.40p 66.80p 142351
19/12/2022 67.40p 68.20p 66.80p 66.80p 272513
16/12/2022 68.40p 69.80p 67.00p 68.00p 570649
15/12/2022 69.20p 69.80p 68.60p 68.60p 182564
14/12/2022 69.40p 69.80p 69.20p 69.20p 255952
13/12/2022 68.80p 70.00p 68.20p 69.60p 362037
12/12/2022 69.20p 69.80p 69.00p 69.40p 124938
09/12/2022 69.60p 71.20p 69.20p 69.80p 147491
08/12/2022 72.80p 72.80p 69.00p 69.00p 266716
07/12/2022 72.00p 73.80p 71.80p 71.80p 179060
06/12/2022 72.00p 73.80p 72.00p 72.40p 126300
05/12/2022 72.80p 73.20p 71.40p 72.40p 172966
02/12/2022 71.80p 72.80p 71.00p 71.80p 298757
01/12/2022 73.00p 74.00p 71.20p 71.20p 158853
30/11/2022 73.80p 73.80p 71.20p 71.20p 291245
29/11/2022 72.00p 73.80p 71.60p 71.60p 167716
28/11/2022 72.40p 74.80p 71.60p 71.60p 300462
25/11/2022 72.80p 73.20p 72.20p 72.20p 136703
24/11/2022 74.00p 74.60p 72.60p 72.60p 295220
23/11/2022 73.00p 75.00p 72.60p 72.60p 164164
22/11/2022 73.60p 74.60p 72.00p 73.20p 140928
21/11/2022 73.60p 73.60p 71.60p 72.20p 383210
18/11/2022 71.80p 73.40p 71.40p 72.20p 252263
17/11/2022 72.60p 73.40p 71.40p 71.40p 225780
16/11/2022 73.00p 73.60p 71.60p 71.60p 247885
15/11/2022 73.60p 74.00p 73.00p 73.00p 479375
14/11/2022 73.20p 73.60p 73.00p 73.20p 186507
11/11/2022 74.00p 74.80p 73.00p 73.40p 493504
10/11/2022 71.60p 72.80p 71.36p 72.80p 211965
09/11/2022 71.20p 72.80p 70.40p 71.20p 143817
08/11/2022 71.60p 72.60p 71.20p 71.60p 421973
07/11/2022 71.60p 72.60p 71.16p 71.60p 288997
04/11/2022 71.60p 72.00p 71.00p 71.20p 440837
03/11/2022 71.60p 72.24p 70.33p 71.00p 460938
02/11/2022 72.00p 73.00p 71.80p 72.20p 345921
01/11/2022 71.60p 72.80p 71.40p 72.00p 1619543
31/10/2022 72.00p 72.40p 70.20p 70.80p 404118
28/10/2022 71.60p 72.40p 70.40p 71.40p 465950
27/10/2022 72.00p 73.40p 70.75p 72.20p 3150005
26/10/2022 72.40p 73.20p 71.20p 71.20p 351173
25/10/2022 70.80p 72.80p 69.00p 71.60p 1097019
24/10/2022 70.00p 70.19p 68.60p 69.20p 353402
21/10/2022 70.40p 71.60p 69.20p 69.80p 379386
20/10/2022 70.20p 71.20p 69.40p 69.60p 852500

*Close Price adjusted for both dividends and splits