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
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
26/04/2023 88.00p 88.00p 87.00p 88.00p 1150
25/04/2023 88.00p 89.00p 88.00p 88.00p 17
24/04/2023 88.00p 88.00p 87.50p 88.00p 0
21/04/2023 87.00p 87.50p 86.00p 87.50p 5188
20/04/2023 87.00p 88.00p 87.00p 87.00p 6130
19/04/2023 87.00p 87.00p 86.43p 87.00p 3453
18/04/2023 87.00p 87.70p 87.00p 87.00p 8887
17/04/2023 85.50p 87.00p 85.50p 86.00p 68
14/04/2023 85.50p 86.55p 84.00p 85.50p 25587
13/04/2023 85.50p 85.50p 84.45p 85.50p 10000
12/04/2023 85.00p 85.92p 84.30p 85.00p 40941
11/04/2023 85.00p 85.27p 85.00p 85.00p 0
06/04/2023 85.00p 85.77p 84.12p 85.00p 23270
05/04/2023 85.00p 87.00p 84.00p 85.50p 33303
04/04/2023 85.00p 85.00p 84.14p 85.00p 5739
03/04/2023 84.50p 85.74p 83.00p 85.00p 72925
31/03/2023 84.50p 84.50p 83.16p 84.50p 10680
30/03/2023 84.50p 86.00p 84.50p 84.50p 21075
29/03/2023 85.00p 85.99p 84.50p 84.50p 13993
28/03/2023 85.00p 85.00p 83.00p 85.00p 19207
27/03/2023 85.00p 86.81p 83.00p 85.00p 11983
24/03/2023 85.00p 85.00p 84.87p 85.00p 0
23/03/2023 85.00p 87.00p 85.00p 85.00p 14349
22/03/2023 85.00p 85.00p 83.00p 85.00p 21696
21/03/2023 85.00p 87.00p 85.00p 85.00p 3102
20/03/2023 85.00p 85.00p 84.87p 85.00p 0
17/03/2023 87.50p 87.78p 86.00p 86.00p 30
16/03/2023 87.00p 88.00p 87.00p 87.50p 3392
15/03/2023 88.00p 88.00p 87.00p 87.50p 128
14/03/2023 88.50p 88.50p 87.00p 88.00p 2181
13/03/2023 88.50p 90.00p 88.50p 88.50p 768
10/03/2023 90.00p 90.00p 88.05p 88.50p 7239
09/03/2023 90.00p 90.00p 88.00p 90.00p 11300
08/03/2023 90.00p 92.00p 90.00p 90.00p 14565
07/03/2023 90.00p 90.00p 88.00p 90.00p 18
06/03/2023 90.00p 90.00p 88.58p 90.00p 9525
03/03/2023 90.00p 92.80p 90.00p 90.00p 26917
02/03/2023 90.00p 90.00p 88.00p 90.00p 10802
01/03/2023 90.00p 92.00p 90.00p 90.00p 6345
28/02/2023 90.00p 92.00p 88.44p 90.00p 18759
27/02/2023 90.00p 92.00p 90.00p 90.00p 484
24/02/2023 90.00p 92.00p 90.00p 90.00p 377
23/02/2023 90.00p 92.00p 88.00p 90.00p 11415
22/02/2023 90.00p 90.93p 90.00p 90.00p 0
21/02/2023 90.00p 90.00p 88.00p 90.00p 10420
20/02/2023 90.00p 92.00p 90.00p 90.00p 12000
17/02/2023 90.00p 92.00p 89.40p 90.00p 3483
16/02/2023 90.00p 92.00p 90.00p 90.00p 6686
15/02/2023 90.00p 92.00p 89.40p 90.00p 4372
14/02/2023 90.00p 90.00p 89.40p 90.00p 22125
13/02/2023 90.00p 92.00p 89.40p 90.00p 3331
10/02/2023 90.00p 90.93p 90.00p 90.00p 0
09/02/2023 90.00p 92.00p 90.00p 90.00p 3231
08/02/2023 88.50p 92.00p 88.50p 90.00p 15675
07/02/2023 88.50p 90.00p 88.50p 88.50p 1360
06/02/2023 88.50p 89.52p 88.50p 88.50p 2000
03/02/2023 86.00p 88.00p 85.00p 88.00p 21265
02/02/2023 86.00p 86.68p 85.00p 86.00p 2236
01/02/2023 85.50p 87.00p 85.50p 85.50p 12009
31/01/2023 85.50p 85.50p 85.50p 85.50p 0
30/01/2023 85.50p 85.50p 84.00p 85.50p 89
27/01/2023 85.50p 85.50p 85.50p 85.50p 0
26/01/2023 85.50p 87.00p 85.50p 85.50p 446
25/01/2023 85.50p 85.50p 84.00p 85.50p 305
24/01/2023 85.50p 87.00p 85.50p 85.50p 2778
23/01/2023 85.50p 85.50p 84.00p 85.50p 3381
20/01/2023 85.50p 85.50p 85.50p 85.50p 0
19/01/2023 85.50p 87.00p 85.50p 85.50p 571
18/01/2023 85.50p 86.64p 85.50p 85.50p 3644
17/01/2023 85.50p 87.00p 85.50p 85.50p 342
16/01/2023 85.00p 85.50p 84.00p 85.50p 30810
13/01/2023 85.00p 86.20p 85.00p 85.00p 2000
12/01/2023 85.00p 87.00p 85.00p 85.00p 3417
11/01/2023 85.00p 87.00p 84.40p 85.00p 4126
10/01/2023 85.00p 85.00p 84.40p 85.00p 3773
09/01/2023 85.00p 87.00p 85.00p 85.00p 4859
06/01/2023 85.00p 87.00p 84.40p 85.00p 3296
05/01/2023 84.00p 87.00p 84.00p 85.00p 37027
04/01/2023 85.00p 87.00p 85.00p 85.00p 344
03/01/2023 84.00p 86.40p 83.00p 85.00p 22342
30/12/2022 84.00p 85.37p 82.00p 84.00p 1115
29/12/2022 84.00p 84.00p 83.07p 84.00p 0
28/12/2022 84.00p 84.00p 82.00p 84.00p 32
23/12/2022 84.00p 84.00p 83.07p 84.00p 0
22/12/2022 84.00p 85.40p 82.00p 84.00p 1787
21/12/2022 84.00p 84.00p 83.07p 84.00p 0
20/12/2022 85.00p 85.00p 83.00p 84.00p 7300
19/12/2022 85.00p 85.67p 85.00p 85.00p 0
16/12/2022 85.00p 85.67p 85.00p 85.00p 0
15/12/2022 85.00p 85.67p 85.00p 85.00p 0
14/12/2022 85.00p 85.67p 85.00p 85.00p 0
13/12/2022 85.00p 85.67p 85.00p 85.00p 0
12/12/2022 85.00p 85.00p 84.40p 85.00p 146
09/12/2022 85.00p 85.00p 83.00p 85.00p 19
08/12/2022 85.00p 87.00p 84.40p 85.00p 17795

*Close Price adjusted for both dividends and splits