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
07/12/2022 85.00p 85.67p 85.00p 85.00p 0
06/12/2022 85.00p 85.00p 83.00p 85.00p 23509
05/12/2022 84.00p 85.10p 83.00p 85.00p 26338
02/12/2022 84.00p 84.00p 82.09p 84.00p 639
01/12/2022 84.00p 84.10p 84.00p 84.00p 3475
30/11/2022 84.00p 87.00p 82.00p 84.00p 39422
29/11/2022 84.00p 86.00p 84.00p 84.00p 564
28/11/2022 84.00p 86.00p 84.00p 84.00p 24000
25/11/2022 83.50p 86.00p 82.02p 84.00p 19645
24/11/2022 83.50p 83.50p 83.09p 83.50p 0
23/11/2022 83.00p 85.00p 83.00p 83.50p 4679
22/11/2022 83.00p 83.00p 81.00p 83.00p 637
21/11/2022 83.00p 83.00p 81.00p 83.00p 1517
18/11/2022 81.50p 83.00p 81.00p 83.00p 12174
17/11/2022 81.50p 82.00p 81.50p 81.50p 6067
16/11/2022 81.50p 81.99p 81.50p 81.50p 146
15/11/2022 81.50p 81.99p 81.14p 81.50p 6257
14/11/2022 81.00p 81.50p 80.00p 81.50p 1554
11/11/2022 81.00p 81.00p 80.04p 81.00p 581
10/11/2022 81.00p 82.00p 81.00p 81.00p 1280
09/11/2022 80.50p 82.00p 80.50p 81.00p 7561
08/11/2022 80.50p 82.00p 80.50p 80.50p 13915
07/11/2022 80.00p 81.90p 80.00p 80.00p 6105
04/11/2022 79.00p 80.90p 79.00p 79.00p 11398
03/11/2022 80.00p 80.00p 79.00p 79.00p 6175
02/11/2022 80.00p 80.14p 80.00p 80.00p 0
01/11/2022 80.00p 81.00p 80.00p 80.00p 2159
31/10/2022 80.00p 81.00p 80.00p 80.00p 4309
28/10/2022 80.00p 80.14p 80.00p 80.00p 0
27/10/2022 80.00p 81.00p 80.00p 80.00p 3702
26/10/2022 80.00p 80.00p 79.00p 80.00p 883
25/10/2022 80.00p 80.14p 80.00p 80.00p 0
24/10/2022 80.00p 80.14p 80.00p 80.00p 0
21/10/2022 80.00p 80.00p 79.22p 80.00p 1393
20/10/2022 80.00p 80.14p 80.00p 80.00p 0
19/10/2022 80.00p 80.70p 80.00p 80.00p 278
18/10/2022 80.00p 81.00p 80.00p 80.00p 26328
17/10/2022 80.00p 81.00p 79.22p 80.00p 14728
14/10/2022 80.00p 81.00p 80.00p 80.00p 7355
13/10/2022 80.00p 81.00p 80.00p 80.00p 476
12/10/2022 80.00p 80.00p 79.00p 80.00p 1321
11/10/2022 80.00p 80.97p 80.00p 80.00p 2382
10/10/2022 80.50p 81.98p 80.50p 80.50p 15956
07/10/2022 81.00p 82.00p 80.50p 80.50p 424
06/10/2022 81.00p 81.00p 80.00p 81.00p 4723
05/10/2022 81.00p 81.00p 80.22p 81.00p 1500
04/10/2022 81.00p 82.00p 81.00p 81.00p 2798
03/10/2022 81.00p 82.00p 80.00p 81.00p 8660
30/09/2022 81.00p 81.00p 80.00p 81.00p 37
29/09/2022 81.00p 81.00p 80.67p 81.00p 305
28/09/2022 83.00p 83.00p 81.00p 81.00p 4919
27/09/2022 83.50p 83.50p 82.00p 83.50p 161
26/09/2022 83.50p 85.00p 83.50p 83.50p 9796
23/09/2022 83.50p 85.00p 83.50p 83.50p 1170
22/09/2022 83.50p 85.00p 83.50p 83.50p 3511
21/09/2022 85.50p 85.50p 85.21p 85.50p 14437
20/09/2022 85.50p 85.75p 85.50p 85.50p 539
16/09/2022 85.50p 85.50p 85.25p 85.50p 819
15/09/2022 85.50p 86.00p 85.50p 85.50p 20853
14/09/2022 86.00p 86.00p 85.01p 85.50p 15932
13/09/2022 86.50p 86.50p 85.00p 86.50p 1177
12/09/2022 86.50p 88.00p 86.50p 86.50p 11
09/09/2022 86.50p 88.00p 86.50p 86.50p 101
08/09/2022 85.50p 88.00p 85.49p 86.50p 25977
07/09/2022 85.50p 86.00p 85.50p 85.50p 2300
06/09/2022 86.00p 86.00p 85.22p 85.50p 4419
05/09/2022 86.50p 87.00p 80.00p 86.00p 29882
02/09/2022 87.50p 88.41p 86.00p 87.00p 7495
01/09/2022 88.50p 89.00p 86.50p 87.50p 8156
31/08/2022 89.00p 89.00p 87.00p 88.50p 7047
30/08/2022 89.00p 89.00p 87.31p 89.00p 24475
26/08/2022 89.00p 89.00p 87.00p 89.00p 8699
25/08/2022 90.00p 90.00p 88.00p 89.00p 569
24/08/2022 90.00p 90.00p 88.43p 90.00p 1942
23/08/2022 90.00p 90.00p 88.00p 90.00p 1775
22/08/2022 90.00p 90.00p 88.00p 90.00p 80
19/08/2022 90.00p 92.00p 90.00p 90.00p 9394
18/08/2022 90.00p 90.00p 88.56p 90.00p 4600
17/08/2022 90.00p 90.00p 88.00p 90.00p 6063
16/08/2022 90.00p 90.00p 88.12p 90.00p 9352
15/08/2022 90.00p 92.00p 90.00p 90.00p 10815
12/08/2022 90.00p 90.00p 88.00p 90.00p 6170
11/08/2022 89.00p 90.00p 89.00p 89.00p 552
10/08/2022 89.00p 89.00p 88.28p 89.00p 4000
09/08/2022 89.00p 89.50p 89.00p 89.00p 3405
08/08/2022 88.00p 89.00p 88.00p 89.00p 1135
05/08/2022 88.00p 89.00p 88.00p 88.00p 782
04/08/2022 88.00p 88.00p 87.00p 88.00p 9899
03/08/2022 88.00p 89.00p 88.00p 88.00p 4511
02/08/2022 88.00p 88.00p 87.00p 88.00p 5685
01/08/2022 88.00p 88.00p 87.00p 88.00p 4312
29/07/2022 87.00p 87.00p 87.00p 87.00p 0
28/07/2022 87.00p 87.00p 87.00p 87.00p 0
27/07/2022 87.00p 87.00p 87.00p 87.00p 0
26/07/2022 87.00p 88.75p 87.00p 87.00p 448
25/07/2022 87.00p 89.00p 87.00p 87.00p 4770
22/07/2022 87.00p 89.00p 87.00p 87.00p 224
21/07/2022 87.00p 87.00p 85.60p 87.00p 10000
20/07/2022 87.00p 89.00p 86.75p 87.00p 886
19/07/2022 87.00p 87.00p 87.00p 87.00p 0
18/07/2022 87.00p 87.00p 86.50p 87.00p 735
15/07/2022 87.00p 87.00p 85.00p 87.00p 1020
14/07/2022 87.00p 87.00p 87.00p 87.00p 0
13/07/2022 87.00p 89.00p 87.00p 87.00p 28394
12/07/2022 86.50p 86.50p 86.50p 86.50p 2895
11/07/2022 86.00p 88.00p 86.00p 86.00p 75271
08/07/2022 86.00p 88.00p 86.00p 86.00p 10388
07/07/2022 85.75p 87.50p 85.75p 85.75p 10000
06/07/2022 86.50p 88.50p 86.50p 86.50p 615
05/07/2022 86.50p 88.00p 86.50p 86.50p 725
04/07/2022 86.50p 88.50p 86.50p 86.50p 20000
01/07/2022 86.50p 88.50p 86.50p 86.50p 21686
30/06/2022 86.50p 87.00p 84.50p 86.50p 13817

*Close Price adjusted for both dividends and splits