CT UK High Income Trust B (CHIB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT UK High Income Trust B

Date Open High Low Close* Volume
09/02/2024 85.50p 85.50p 84.00p 85.50p 6061
08/02/2024 85.50p 86.95p 85.50p 85.50p 34863
07/02/2024 85.50p 85.50p 84.00p 85.50p 10335
06/02/2024 85.50p 85.50p 83.00p 85.50p 12000
05/02/2024 85.50p 85.50p 84.00p 85.50p 21056
02/02/2024 85.50p 85.50p 84.00p 85.50p 10767
01/02/2024 85.50p 85.50p 84.00p 85.50p 12275
31/01/2024 85.50p 85.50p 85.38p 85.50p 840
30/01/2024 85.00p 85.50p 83.05p 85.50p 4084
29/01/2024 85.00p 85.00p 84.84p 85.00p 8000
26/01/2024 85.00p 85.00p 83.00p 85.00p 925
25/01/2024 85.00p 87.00p 85.00p 85.00p 1636
24/01/2024 85.00p 87.00p 85.00p 85.00p 5718
23/01/2024 85.00p 85.93p 85.00p 85.00p 0
22/01/2024 84.75p 85.83p 82.50p 85.00p 77284
19/01/2024 85.00p 85.91p 84.75p 84.75p 0
18/01/2024 85.00p 87.00p 83.00p 85.00p 34585
17/01/2024 85.00p 86.33p 83.00p 85.00p 5583
16/01/2024 85.00p 87.00p 85.00p 85.00p 7717
15/01/2024 85.00p 87.00p 85.00p 85.00p 3431
12/01/2024 85.00p 87.00p 85.00p 85.00p 1143
11/01/2024 85.00p 85.00p 83.00p 85.00p 1945
10/01/2024 85.00p 86.32p 85.00p 85.00p 854
09/01/2024 85.50p 85.50p 84.33p 85.00p 110
08/01/2024 85.50p 86.50p 84.11p 85.50p 1630
05/01/2024 85.50p 86.77p 85.50p 85.50p 1759
04/01/2024 85.50p 87.00p 84.33p 85.50p 1572
03/01/2024 85.50p 86.50p 84.00p 85.50p 22474
02/01/2024 85.50p 87.00p 85.50p 85.50p 20232
29/12/2023 85.00p 87.00p 85.00p 85.00p 1551
28/12/2023 86.00p 87.00p 85.00p 85.00p 2060
27/12/2023 86.00p 87.00p 85.50p 85.50p 3845
22/12/2023 85.50p 85.50p 84.00p 85.50p 865
21/12/2023 85.50p 87.00p 84.72p 85.50p 1573
20/12/2023 85.50p 85.50p 84.00p 85.50p 828
19/12/2023 85.50p 85.91p 85.50p 85.50p 0
18/12/2023 85.50p 85.50p 84.00p 85.50p 273
15/12/2023 85.50p 85.50p 85.50p 85.50p 15000
14/12/2023 84.00p 87.00p 84.00p 85.50p 25000
13/12/2023 83.00p 84.58p 83.00p 84.00p 17942
12/12/2023 82.00p 82.50p 82.00p 82.50p 0
11/12/2023 82.00p 82.00p 81.50p 82.00p 0
08/12/2023 81.50p 83.00p 81.50p 81.50p 6424
07/12/2023 81.50p 83.00p 81.50p 81.50p 23490
06/12/2023 81.50p 83.00p 81.50p 81.50p 4751
05/12/2023 81.50p 81.50p 81.00p 81.50p 0
04/12/2023 81.00p 83.00p 81.00p 81.00p 194
01/12/2023 81.00p 82.68p 81.00p 81.00p 2056
30/11/2023 81.00p 81.00p 79.96p 81.00p 16000
29/11/2023 81.00p 81.00p 79.00p 81.00p 1675
28/11/2023 81.00p 82.60p 81.00p 81.00p 56
27/11/2023 81.00p 81.63p 81.00p 81.00p 2762
24/11/2023 81.00p 81.00p 79.00p 81.00p 17047
23/11/2023 81.00p 82.68p 79.00p 81.00p 25925
22/11/2023 81.00p 83.00p 81.00p 81.00p 150
21/11/2023 80.00p 82.00p 80.00p 81.00p 5290
20/11/2023 80.00p 80.00p 78.00p 80.00p 18000
17/11/2023 80.00p 80.00p 78.00p 80.00p 14916
16/11/2023 80.00p 80.00p 78.00p 80.00p 20711
15/11/2023 80.00p 82.00p 78.60p 80.00p 1309
14/11/2023 79.00p 80.56p 79.00p 80.00p 2418
13/11/2023 78.50p 80.00p 78.50p 79.00p 6074
10/11/2023 78.50p 80.00p 77.00p 78.50p 34874
09/11/2023 78.50p 78.50p 77.00p 78.50p 1834
08/11/2023 78.50p 80.00p 77.00p 78.50p 12626
07/11/2023 78.50p 80.00p 78.50p 78.50p 754
06/11/2023 78.00p 78.00p 78.00p 78.00p 720
03/11/2023 77.00p 77.00p 76.27p 77.00p 3000
02/11/2023 77.00p 79.00p 77.00p 77.00p 1637
01/11/2023 77.00p 79.00p 77.00p 77.00p 3625
31/10/2023 77.00p 79.00p 77.00p 77.00p 62
30/10/2023 77.00p 79.00p 77.00p 77.00p 2896
27/10/2023 77.00p 77.00p 75.00p 77.00p 1724
26/10/2023 77.00p 77.00p 76.27p 77.00p 7500
25/10/2023 77.00p 79.00p 77.00p 77.00p 5653
24/10/2023 77.00p 77.00p 75.00p 77.00p 500
23/10/2023 77.00p 77.00p 76.07p 77.00p 0
20/10/2023 77.00p 77.18p 76.27p 77.00p 7330
19/10/2023 77.00p 78.00p 75.00p 77.00p 0
18/10/2023 77.00p 79.00p 77.00p 77.00p 31
17/10/2023 78.00p 78.00p 75.00p 77.00p 13784
16/10/2023 78.00p 78.20p 78.00p 78.00p 2010
13/10/2023 78.00p 78.00p 77.42p 78.00p 3745
12/10/2023 78.00p 80.00p 78.00p 78.00p 585
11/10/2023 80.00p 82.00p 76.00p 78.75p 25217
10/10/2023 81.00p 81.00p 78.00p 80.00p 36622
09/10/2023 81.00p 81.92p 81.00p 81.00p 18546
06/10/2023 81.00p 81.00p 80.36p 81.00p 4615
05/10/2023 80.50p 82.00p 80.50p 81.00p 5205
04/10/2023 80.50p 80.50p 80.05p 80.50p 4811
03/10/2023 80.50p 81.00p 79.26p 80.50p 13080
02/10/2023 80.50p 80.60p 79.00p 80.50p 5127
29/09/2023 80.50p 80.50p 80.27p 80.50p 2449
28/09/2023 80.50p 81.89p 80.50p 80.50p 6918
27/09/2023 81.00p 81.54p 80.50p 80.50p 1978
26/09/2023 81.00p 82.00p 81.00p 81.00p 1304
25/09/2023 81.00p 81.00p 80.76p 81.00p 14267
22/09/2023 81.00p 81.00p 81.00p 81.00p 6028
21/09/2023 81.00p 81.00p 80.00p 81.00p 2509
20/09/2023 81.00p 81.00p 80.24p 81.00p 620
19/09/2023 81.00p 81.66p 81.00p 81.00p 5192
18/09/2023 81.00p 82.00p 81.00p 81.00p 488
15/09/2023 81.00p 82.00p 81.00p 81.00p 15181
14/09/2023 80.50p 81.00p 79.00p 81.00p 633
13/09/2023 80.50p 80.50p 79.00p 80.50p 9378
12/09/2023 79.00p 80.63p 79.00p 80.50p 16688
11/09/2023 79.00p 79.56p 77.27p 79.00p 13082
08/09/2023 80.00p 81.98p 79.00p 79.00p 13191
07/09/2023 80.00p 82.00p 80.00p 80.00p 1819
06/09/2023 80.00p 80.67p 80.00p 80.00p 0
05/09/2023 80.00p 82.00p 80.00p 80.00p 418
04/09/2023 78.50p 81.00p 78.50p 80.00p 11230
01/09/2023 78.50p 80.00p 78.50p 78.50p 950
31/08/2023 78.50p 80.00p 78.50p 78.50p 20256
30/08/2023 78.50p 80.00p 78.50p 78.50p 7451
29/08/2023 78.50p 79.96p 78.50p 78.50p 5354
25/08/2023 78.50p 78.92p 77.00p 78.50p 14085
24/08/2023 78.50p 78.50p 77.42p 78.50p 8165
23/08/2023 78.50p 78.50p 77.00p 78.50p 22040
22/08/2023 78.50p 79.92p 78.50p 78.50p 20820
21/08/2023 78.50p 78.92p 78.50p 78.50p 111
18/08/2023 79.00p 79.00p 78.50p 78.50p 4262
17/08/2023 80.50p 80.50p 79.00p 80.50p 10401
16/08/2023 80.50p 80.50p 79.42p 80.50p 8403
15/08/2023 81.00p 82.00p 80.50p 80.50p 14546
14/08/2023 80.50p 80.50p 80.50p 80.50p 0
11/08/2023 80.50p 80.50p 79.42p 80.50p 13191
10/08/2023 80.50p 82.00p 80.50p 80.50p 60
09/08/2023 80.50p 80.50p 79.00p 80.50p 8210
08/08/2023 80.50p 81.96p 80.50p 80.50p 13671
07/08/2023 80.50p 80.50p 80.50p 80.50p 324
04/08/2023 80.50p 80.50p 80.50p 80.50p 0
03/08/2023 80.00p 80.20p 78.09p 80.00p 7597
02/08/2023 80.00p 82.00p 80.00p 80.00p 1198
01/08/2023 81.00p 81.28p 80.00p 80.00p 12655
31/07/2023 81.00p 82.00p 81.00p 81.00p 251
28/07/2023 81.00p 82.00p 81.00p 81.00p 3258
27/07/2023 81.00p 82.00p 81.00p 81.00p 762
26/07/2023 81.00p 81.00p 80.00p 81.00p 1791
25/07/2023 81.00p 82.00p 80.02p 81.00p 31359
24/07/2023 80.50p 81.00p 80.50p 81.00p 865
21/07/2023 80.50p 80.50p 79.00p 80.50p 24000
20/07/2023 80.00p 80.50p 79.03p 80.50p 833
19/07/2023 79.00p 80.00p 77.04p 80.00p 79071
18/07/2023 80.00p 82.00p 78.00p 79.00p 29555
17/07/2023 80.00p 81.93p 79.16p 80.00p 2960
14/07/2023 80.00p 82.00p 78.00p 80.00p 11198
13/07/2023 80.00p 82.00p 78.00p 80.00p 22659
12/07/2023 80.00p 80.00p 78.00p 80.00p 18109
11/07/2023 80.00p 80.00p 78.00p 80.00p 13196
10/07/2023 81.50p 82.00p 78.00p 80.00p 61330
07/07/2023 83.00p 83.00p 79.00p 82.00p 11548
06/07/2023 84.50p 84.50p 83.50p 83.50p 1000
05/07/2023 86.00p 86.00p 85.50p 85.50p 0
04/07/2023 87.00p 87.55p 85.33p 86.00p 0
03/07/2023 87.00p 87.00p 85.00p 87.00p 14620
30/06/2023 87.00p 87.00p 87.00p 87.00p 21658
29/06/2023 87.00p 87.55p 87.00p 87.00p 0
28/06/2023 87.00p 89.00p 87.00p 87.00p 2236
27/06/2023 87.00p 89.00p 87.00p 87.00p 1355
26/06/2023 87.00p 87.55p 87.00p 87.00p 0
23/06/2023 87.00p 87.00p 85.67p 87.00p 6566
22/06/2023 87.00p 89.00p 87.00p 87.00p 4517
21/06/2023 87.00p 87.55p 87.00p 87.00p 0
20/06/2023 87.00p 89.00p 85.00p 87.00p 3111
19/06/2023 87.00p 87.68p 86.87p 87.00p 3626
16/06/2023 87.00p 87.00p 85.00p 87.00p 4927
15/06/2023 87.00p 87.55p 87.00p 87.00p 0
14/06/2023 87.00p 87.68p 85.03p 87.00p 8533
13/06/2023 86.00p 87.00p 84.00p 87.00p 11841
12/06/2023 86.00p 86.00p 85.50p 86.00p 24560
09/06/2023 88.50p 88.50p 86.84p 87.00p 8500
08/06/2023 89.50p 89.80p 88.00p 88.50p 26724
07/06/2023 92.00p 92.00p 88.00p 89.50p 21281
06/06/2023 92.00p 92.00p 90.00p 92.00p 2095
05/06/2023 91.00p 92.00p 91.00p 92.00p 10000
02/06/2023 90.50p 92.00p 90.50p 90.50p 620
01/06/2023 90.50p 90.50p 90.09p 90.50p 0
31/05/2023 90.50p 90.50p 89.03p 90.50p 7135
30/05/2023 90.50p 91.98p 90.50p 90.50p 17838
26/05/2023 90.50p 90.50p 90.50p 90.50p 29197
25/05/2023 90.50p 90.50p 89.84p 90.50p 2300
24/05/2023 91.00p 91.00p 89.00p 90.50p 5752
23/05/2023 91.00p 93.00p 91.00p 91.00p 2313
22/05/2023 91.00p 93.00p 91.00p 91.00p 78
19/05/2023 91.00p 91.00p 90.13p 91.00p 15000
18/05/2023 91.00p 93.00p 91.00p 91.00p 1151
17/05/2023 91.00p 91.00p 90.12p 91.00p 2800
16/05/2023 90.50p 93.00p 90.50p 91.00p 4005
15/05/2023 90.50p 90.50p 89.00p 90.50p 3453
12/05/2023 90.50p 92.00p 90.50p 90.50p 32944
11/05/2023 90.50p 90.50p 89.00p 90.50p 5
10/05/2023 90.50p 92.00p 90.50p 90.50p 18794
09/05/2023 89.00p 90.50p 89.00p 90.50p 2888
05/05/2023 88.50p 89.00p 88.50p 88.50p 5701
04/05/2023 88.50p 88.98p 88.50p 88.50p 3048
03/05/2023 88.00p 88.85p 87.00p 88.50p 2244
02/05/2023 88.00p 88.00p 88.00p 88.00p 0
28/04/2023 88.00p 88.00p 88.00p 88.00p 0
27/04/2023 88.00p 89.00p 87.22p 88.00p 4490

*Close Price adjusted for both dividends and splits