CTP.L Share History

CTP.L Share Price history. The following table shows end-of-day data CTP historical share prices for CTP.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CTP.L
Share Price CTP.L
Charts CTP.L
Trades CTP.L
History Compare
CTP.L CTP.L
Share News CTP.L
RNS CTP.L
Accounts

Date	Open	High	Low	Close	Volume
2020-06-03	94.75	94.75	94.75	94.75	7,684
2020-06-02	94.75	94.75	94.75	94.75	4,200
2020-06-01	95.25	95.25	94.75	94.75	1,050
2020-05-29	94.50	95.25	94.50	94.50	0
2020-05-28	94.50	94.50	94.50	94.50	101
2020-05-27	94.50	94.50	94.50	94.50	35,348
2020-05-26	94.50	94.50	94.50	94.50	0
2020-05-22	94.50	94.50	94.50	94.50	0
2020-05-21	94.50	94.50	94.50	94.50	10,000
2020-05-20	94.50	94.50	94.50	94.50	10,012
2020-05-19	94.50	94.50	94.50	94.50	0
2020-05-18	94.50	94.50	94.50	94.50	44,713
2020-05-15	94.50	94.50	94.50	94.50	356
2020-05-14	94.50	94.50	94.50	94.50	4,044
2020-05-13	94.50	94.50	94.50	94.50	1,575,012
2020-05-12	94.50	94.50	94.50	94.50	6,608
2020-05-11	94.50	94.50	94.50	94.50	267
2020-05-07	94.50	94.50	94.50	94.50	7,137
2020-05-06	94.50	94.50	94.50	94.50	9,040
2020-05-05	94.50	94.50	94.50	94.50	901,312
2020-05-04	94.50	94.50	94.50	94.50	500,840
2020-05-01	94.50	94.50	94.50	94.50	1,130
2020-04-30	94.50	94.50	94.50	94.50	24,619
2020-04-29	94.50	94.50	94.50	94.50	5,473
2020-04-28	94.50	94.50	94.50	94.50	73,195
2020-04-27	94.50	94.50	94.50	94.50	40,874
2020-04-24	94.50	94.50	94.50	94.50	75,685
2020-04-23	94.50	94.50	94.00	94.50	25,646
2020-04-22	94.50	94.50	94.50	94.50	200,012
2020-04-21	94.50	94.50	94.50	94.50	34,232
2020-04-20	94.50	94.50	94.50	94.50	836,325
2020-04-17	94.50	94.50	94.50	94.50	60,513
2020-04-16	94.50	93.50	93.50	94.50	638,432
2020-04-15	92.50	95.00	94.00	94.50	6,410,794
2020-04-14	66.00	66.50	66.00	66.00	2,278
2020-04-10	66.00	66.00	66.00	66.00	0
2020-04-09	66.00	66.00	66.00	66.00	988
2020-04-08	66.00	66.00	66.00	66.00	1,121
2020-04-07	66.00	66.00	66.00	66.00	751
2020-04-06	65.50	66.00	65.50	65.50	22,947
2020-04-03	65.50	65.50	65.50	65.50	0
2020-04-03	65.50	65.50	65.50	65.50	22,551
2020-04-02	65.50	65.50	65.50	65.50	209,900
2020-04-02	65.50	65.50	65.50	65.50	3,900
2020-04-01	65.50	65.50	65.50	65.50	32,703
2020-04-01	65.50	65.50	65.50	65.50	31,248
2020-03-31	65.50	65.50	65.50	65.50	38,878
2020-03-30	65.50	65.50	65.50	65.50	47,415
2020-03-27	65.50	65.50	65.50	65.50	0
2020-03-26	66.00	66.00	65.50	66.00	104,874
2020-03-25	65.50	66.00	65.50	65.50	30,000
2020-03-24	65.50	65.50	65.50	65.50	37,769
2020-03-23	66.00	66.00	66.00	66.00	4,800
2020-03-20	66.00	66.00	66.00	66.00	63,400
2020-03-19	66.00	66.00	66.00	66.00	14,450
2020-03-18	67.00	67.00	67.00	67.00	28,710
2020-03-17	69.50	69.50	67.00	69.50	89,316
2020-03-16	69.00	69.50	69.00	69.50	137,721
2020-03-13	69.50	69.50	69.50	69.50	0
2020-03-12	68.50	69.50	68.50	69.50	20,242
2020-03-11	69.50	69.50	69.50	69.50	0
2020-03-10	69.50	69.50	69.50	69.50	540
2020-03-09	68.50	69.50	68.50	70.50	12,129
2020-03-06	70.50	70.50	70.50	70.50	28,543
2020-03-05	70.50	70.50	70.50	70.50	0
2020-03-04	70.50	70.50	70.50	70.50	136
2020-03-03	71.00	71.00	70.00	71.50	86,961
2020-03-02	71.50	71.50	71.50	71.50	15,727
2020-02-28	71.00	71.50	71.00	71.00	43,738
2020-02-27	71.50	71.50	71.00	71.50	34,859
2020-02-26	71.50	71.50	71.50	71.50	146,030
2020-02-25	72.00	72.00	71.50	71.50	0
2020-02-24	72.00	72.00	71.50	72.00	7,043
2020-02-21	72.50	72.50	72.00	72.00	1,488
2020-02-20	72.50	72.50	72.50	72.50	13,341
2020-02-19	73.00	73.00	72.50	72.50	7,163
2020-02-18	73.00	73.00	73.00	73.00	142,674
2020-02-17	73.00	73.00	73.00	73.00	69,126
2020-02-14	73.00	73.00	73.00	73.00	2,840
2020-02-13	73.00	73.00	73.00	73.00	97,359
2020-02-12	72.50	73.00	72.50	73.00	53,538
2020-02-11	71.50	72.50	71.50	72.50	19,161
2020-02-10	71.50	71.50	71.50	71.50	18
2020-02-07	71.50	71.50	71.50	71.50	0
2020-02-06	71.50	71.50	71.50	71.50	43,774
2020-02-05	71.50	71.50	71.50	71.50	10,096
2020-02-04	71.50	71.50	71.50	71.50	32,188
2020-02-03	71.50	71.50	71.50	71.50	88,274
2020-01-31	71.50	71.50	71.50	71.50	7,203
2020-01-30	71.50	71.50	71.00	71.50	2,152
2020-01-29	71.50	71.50	71.50	71.50	3,467
2020-01-28	71.50	71.50	71.50	71.50	22,187
2020-01-27	72.50	72.50	71.50	71.50	54,078
2020-01-24	72.50	72.50	72.50	72.50	1,084,014
2020-01-23	72.50	72.50	72.50	72.50	53,556
2020-01-22	72.50	72.50	72.50	72.50	0
2020-01-21	72.50	72.50	72.50	72.50	0
2020-01-20	72.00	72.50	72.00	72.50	25,597
2020-01-17	72.00	72.00	72.00	72.00	40,676
2020-01-16	72.00	72.00	72.00	72.00	46,404
2020-01-15	72.00	72.00	72.00	72.00	9,861
2020-01-14	72.50	72.50	72.00	72.00	1,118
2020-01-13	72.50	72.50	72.50	72.50	5,323
2020-01-10	73.00	73.00	72.50	72.50	21,655
2020-01-09	73.00	73.00	73.00	73.00	5,000
2020-01-08	73.00	73.00	73.00	73.00	0
2020-01-07	73.00	73.00	73.00	73.00	10,565
2020-01-06	73.00	73.00	73.00	73.00	0
2020-01-03	73.00	73.00	73.00	73.00	69
2020-01-02	73.00	73.00	73.00	73.00	419,186
2020-01-01	73.00	73.00	73.00	73.00	0
2019-12-31	73.00	73.00	73.00	73.00	0
2019-12-30	73.00	73.00	73.00	73.00	291,934
2019-12-27	72.50	73.00	71.00	73.00	38,811
2019-12-25	73.00	73.00	73.00	73.00	0
2019-12-24	73.00	73.00	73.00	73.00	931
2019-12-23	73.00	73.00	73.00	73.00	216,965
2019-12-20	72.50	73.00	71.00	73.00	21,176
2019-12-19	73.00	73.00	73.00	73.00	10,573
2019-12-18	73.00	73.00	73.00	73.00	0
2019-12-17	73.00	73.00	73.00	73.00	1,400
2019-12-16	73.00	73.00	71.50	73.00	111,218
2019-12-13	73.00	73.00	73.00	73.00	316,495
2019-12-12	73.00	73.00	73.00	73.00	0
2019-12-11	73.00	73.00	73.00	73.00	2,506
2019-12-10	73.00	73.00	73.00	73.00	11,808
2019-12-09	73.00	73.00	73.00	73.00	394,008
2019-12-06	74.00	74.00	74.00	74.00	29,726
2019-12-05	74.50	74.50	74.00	74.50	29,467
2019-12-04	74.50	74.50	74.50	74.50	36,580
2019-12-03	74.50	74.50	74.50	74.50	1,386
2019-12-02	74.50	74.50	74.50	74.50	682,420
2019-11-29	74.50	75.00	74.50	74.50	29,156
2019-11-28	74.00	74.50	72.00	74.50	63,565
2019-11-27	74.00	74.00	74.00	74.00	1
2019-11-26	74.00	74.00	74.00	74.00	3,875
2019-11-25	74.00	74.00	74.00	74.00	32,262
2019-11-22	74.00	74.00	74.00	74.00	7,795
2019-11-21	74.00	74.00	74.00	74.00	538
2019-11-20	74.00	74.00	74.00	74.00	9,059
2019-11-19	74.00	74.00	74.00	74.00	3,056
2019-11-18	74.00	74.00	74.00	74.00	4,964
2019-11-15	74.00	74.00	74.00	74.00	5,435
2019-11-14	73.00	74.00	73.00	74.00	21,967
2019-11-13	73.00	73.00	73.00	73.00	8,232
2019-11-12	73.00	73.00	73.00	73.00	18,326
2019-11-11	75.00	75.00	73.00	73.00	23,027
2019-11-08	75.00	75.00	74.00	75.00	110,465
2019-11-07	75.50	75.50	75.00	75.00	78,450
2019-11-06	72.50	75.50	72.50	75.50	3,377,253
2019-11-05	63.00	73.00	63.00	72.50	338,242
2019-11-04	63.00	63.00	63.00	63.00	11,081
2019-11-01	62.50	63.00	62.50	63.00	18,142
2019-10-31	62.50	62.50	62.50	62.50	8,306
2019-10-30	62.50	62.50	62.50	62.50	110,875
2019-10-29	60.00	62.50	60.00	60.00	59,201
2019-10-28	58.75	60.00	58.75	60.00	65,816
2019-10-25	58.25	58.75	58.25	58.75	82,055
2019-10-24	57.75	57.75	57.75	57.75	14,543
2019-10-23	57.50	57.75	57.50	57.75	13,504
2019-10-22	57.50	57.50	57.50	57.50	27,032
2019-10-21	56.50	57.00	56.50	57.00	5,054,193
2019-10-18	57.00	57.00	56.50	56.50	908,387
2019-10-17	57.00	57.00	57.00	57.00	134,050
2019-10-16	57.00	57.00	57.00	57.00	23,145
2019-10-15	57.00	57.00	57.00	57.00	141,620
2019-10-14	57.00	57.00	57.00	57.00	374,344
2019-10-11	54.00	58.00	54.00	57.00	4,572,074
2019-10-10	66.50	66.50	48.50	93.00	4,412,807
2019-10-09	93.00	93.00	93.00	93.00	5,714
2019-10-08	93.00	93.00	93.00	93.00	7,854
2019-10-07	92.00	93.00	92.00	93.00	17,447
2019-10-04	92.00	92.00	92.00	92.00	4,552
2019-10-03	92.50	92.50	92.00	92.00	113,721
2019-10-02	93.50	93.50	92.50	92.50	212,500
2019-10-01	93.00	93.50	93.00	93.50	10,160
2019-09-30	93.00	93.00	93.00	93.00	21,676
2019-09-27	93.00	93.00	92.00	93.00	36,864
2019-09-26	92.50	93.00	92.50	93.00	59,608
2019-09-25	92.00	92.50	91.00	92.50	81,983
2019-09-24	95.50	95.50	92.00	92.00	35,013
2019-09-23	97.00	97.00	95.50	95.50	13,551
2019-09-20	97.00	97.00	97.00	97.00	2,336
2019-09-19	97.00	97.00	97.00	97.00	50,397
2019-09-18	97.00	97.00	97.00	97.00	13,739
2019-09-17	97.00	97.00	97.00	97.00	2,965,488
2019-09-16	97.00	97.00	97.00	97.00	936
2019-09-13	97.00	97.00	97.00	97.00	15,276
2019-09-12	97.00	97.00	97.00	97.00	1,586
2019-09-11	98.00	98.00	97.00	97.00	6,600
2019-09-10	97.00	97.50	97.00	97.50	52,432
2019-09-09	98.00	98.00	96.00	97.50	16,300
2019-09-06	97.50	97.50	97.50	97.50	46,921
2019-09-05	98.50	98.50	97.50	97.50	3,000
2019-09-04	99.00	99.00	98.50	98.50	35,029
2019-09-03	99.00	99.00	99.00	99.00	5,052
2019-09-02	99.00	99.00	99.00	99.00	7,216
2019-08-30	99.00	99.00	99.00	99.00	61,607
2019-08-29	98.50	99.00	98.50	98.50	5,150
2019-08-28	98.50	98.50	98.00	98.50	4,937
2019-08-27	99.00	99.00	98.50	98.50	63,139
2019-08-23	99.00	99.00	99.00	99.00	100,521
2019-08-22	99.00	99.00	99.00	99.00	82,361
2019-08-21	99.00	99.00	99.00	99.00	75,433
2019-08-20	100.00	100.00	99.00	99.00	86,262
2019-08-19	100.00	100.00	100.00	100.00	7,777
2019-08-16	100.00	100.00	100.00	100.00	3,955
2019-08-15	101.50	101.50	100.00	100.00	7,530
2019-08-14	101.00	101.00	100.00	101.00	5,500
2019-08-13	101.00	101.00	101.00	101.00	31,341
2019-08-12	101.00	101.00	101.00	101.00	303,414
2019-08-09	101.00	101.00	101.00	101.00	21,400
2019-08-08	101.00	100.00	100.00	101.00	41,572
2019-08-07	101.00	101.00	101.00	101.00	4,921
2019-08-06	101.50	101.50	101.00	101.00	143,774
2019-08-05	101.50	101.50	101.50	101.50	56,179
2019-08-02	101.50	101.50	101.50	101.50	11,500
2019-08-01	101.50	101.50	101.50	101.50	2,123,032
2019-07-31	101.50	101.50	101.50	101.50	13,959
2019-07-30	101.50	101.50	101.50	101.50	86,064
2019-07-29	101.50	101.50	101.50	101.50	50,504
2019-07-26	101.50	101.50	101.50	101.50	40,350
2019-07-25	101.50	101.50	101.50	101.50	0
2019-07-24	101.50	101.50	101.50	101.50	599
2019-07-23	102.50	102.50	101.50	101.50	84,083
2019-07-22	102.50	102.50	102.50	102.50	1,568
2019-07-19	102.50	102.50	102.50	102.50	14,655
2019-07-18	102.50	102.50	102.50	102.50	9,552
2019-07-17	102.50	102.50	102.50	102.50	2,235
2019-07-16	102.50	102.50	102.50	102.50	937,103
2019-07-15	102.50	102.50	102.50	102.50	7,019
2019-07-12	102.50	102.50	102.50	102.50	1,000
2019-07-11	101.00	102.50	100.00	102.50	716,592
2019-07-10	102.00	102.00	101.00	101.00	10,065
2019-07-09	103.50	103.50	102.00	102.00	20,956
2019-07-08	104.50	104.50	103.50	103.50	16,483
2019-07-05	105.50	105.50	104.50	104.50	26,791
2019-07-04	105.50	105.50	105.50	105.50	20,705
2019-07-03	105.50	105.50	105.50	105.50	12,432
2019-07-02	104.00	105.50	104.00	105.50	18,037
2019-07-01	101.50	104.00	101.50	104.00	75,560
2019-06-28	101.50	101.50	100.00	101.50	18,232
2019-06-27	101.50	101.50	101.00	101.00	9,290
2019-06-26	101.50	101.50	101.50	101.50	0
2019-06-25	101.50	101.50	101.50	101.50	63,487
2019-06-24	101.50	101.50	101.50	101.50	5,686
2019-06-21	101.50	101.50	101.50	101.50	30,231
2019-06-20	103.50	103.50	100.50	101.50	145,895
2019-06-19	105.50	105.50	103.50	103.50	22,473
2019-06-18	110.50	110.50	105.50	105.50	254,325
2019-06-17	107.50	107.50	106.50	106.50	20,480
2019-06-14	107.50	107.50	107.50	107.50	8,126
2019-06-13	107.50	107.50	107.50	107.50	0
2019-06-12	107.50	107.50	107.50	107.50	8,658
2019-06-11	108.00	108.00	107.50	107.50	12,632
2019-06-10	108.50	108.50	108.00	108.00	13,773
2019-06-07	107.50	108.50	107.50	108.50	21,481
2019-06-06	107.50	107.50	107.50	107.50	5,000
2019-06-05	107.50	107.50	107.50	107.50	17,044
2019-06-04	107.50	107.50	107.50	107.50	9,511
2019-06-03	107.50	107.50	107.50	107.50	3,835
2019-05-31	107.50	107.50	107.50	107.50	21,556
2019-05-30	107.50	107.50	107.50	107.50	1,400
2019-05-29	107.50	107.50	107.50	107.50	869,129
2019-05-28	107.50	108.00	108.00	107.50	40,328
2019-05-24	107.50	107.50	107.50	107.50	888
2019-05-23	107.50	107.50	105.00	107.50	10,499
2019-05-22	107.50	107.50	107.50	107.50	1,644
2019-05-21	107.50	107.50	107.50	107.50	1,128
2019-05-20	107.50	107.50	107.50	107.50	5,341
2019-05-17	107.50	107.50	107.50	107.50	29,284
2019-05-16	107.50	107.50	107.50	107.50	9,777
2019-05-15	107.50	107.50	107.50	107.50	19,228
2019-05-14	107.50	107.50	107.50	107.50	19,072
2019-05-13	106.00	107.50	106.00	107.50	133,795
2019-05-10	105.50	106.00	105.50	106.00	15,526
2019-05-09	106.00	106.00	105.50	105.50	12,820
2019-05-08	106.00	106.00	106.00	106.00	44,336
2019-05-07	106.00	106.00	106.00	106.00	30,347
2019-05-03	106.00	106.00	106.00	106.00	9,086
2019-05-02	106.00	106.00	106.00	106.00	58,981
2019-05-01	106.00	106.00	106.00	106.00	56
2019-04-30	106.00	106.00	106.00	106.00	10,562
2019-04-29	106.00	106.00	106.00	106.00	10,511
2019-04-26	106.00	106.00	106.00	106.00	9,568

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	617.40	19.42%
Oracle Power (ORCP)	0.03	19.05%
Metals Exploration (MTL)	5.25	10.53%
Petro Matad (MATD)	3.25	10.17%

Share	Price	Change
Molecular Enrgy (MEN)	5.50	-21.43%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Trinity (TRIN)	36.00	-7.69%

Share	Price	Volume
88 Energy (88E)	0.1625	105,144,869
Tower Resources (TRP)	0.0195	55,295,720
Mosman Oil Gas (MSMN)	0.017	45,189,959
Supply@me Cap (SYME)	0.026	40,570,111
Cap-xx (CPX)	0.095	39,639,003