Ct Uk Capital and Income Investment Trust (CTUK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ct Uk Capital and Income Investment Trust

Date Open High Low Close* Volume
08/02/2024 305.00p 305.45p 300.00p 300.00p 123219
07/02/2024 300.00p 307.00p 300.00p 300.00p 36656
06/02/2024 306.00p 306.00p 302.00p 303.00p 54107
05/02/2024 304.00p 306.00p 301.00p 301.00p 37098
02/02/2024 304.00p 306.50p 304.00p 305.00p 46680
01/02/2024 305.00p 308.00p 305.00p 308.00p 153416
31/01/2024 306.00p 308.85p 303.00p 306.50p 70305
30/01/2024 304.00p 307.00p 299.90p 306.50p 53270
29/01/2024 297.00p 304.00p 297.00p 303.00p 103024
26/01/2024 296.00p 304.00p 296.00p 303.50p 72096
25/01/2024 298.00p 300.00p 296.11p 300.00p 23099
24/01/2024 298.00p 300.00p 294.31p 299.00p 41610
23/01/2024 298.00p 299.50p 297.00p 299.50p 189065
22/01/2024 294.00p 299.13p 295.30p 297.50p 179662
19/01/2024 294.00p 299.00p 293.45p 294.00p 15655
18/01/2024 299.00p 299.00p 293.00p 293.00p 85798
17/01/2024 297.00p 297.00p 293.00p 297.00p 68837
16/01/2024 300.00p 302.00p 298.00p 298.00p 46015
15/01/2024 304.00p 304.00p 300.16p 304.00p 19929
12/01/2024 298.00p 304.64p 298.00p 298.00p 52572
11/01/2024 305.00p 307.40p 299.00p 301.00p 56885
10/01/2024 304.00p 305.10p 300.78p 303.50p 24683
09/01/2024 304.00p 306.63p 301.50p 301.50p 96120
08/01/2024 303.00p 303.76p 299.12p 303.00p 89059
05/01/2024 302.00p 304.00p 299.09p 304.00p 53232
04/01/2024 304.00p 305.31p 301.00p 305.00p 59093
03/01/2024 304.00p 308.00p 301.00p 303.50p 34528
02/01/2024 310.00p 310.00p 303.00p 304.00p 69522
29/12/2023 307.00p 307.07p 305.11p 306.00p 25953
28/12/2023 303.00p 309.00p 302.78p 305.00p 136643
27/12/2023 306.00p 308.50p 304.00p 304.00p 47872
22/12/2023 301.00p 304.50p 301.00p 304.00p 56125
21/12/2023 301.00p 307.00p 301.00p 301.00p 33004
20/12/2023 308.00p 310.00p 303.00p 303.00p 85340
19/12/2023 300.00p 308.00p 298.80p 303.00p 1309547
18/12/2023 293.00p 300.00p 293.00p 300.00p 50276
15/12/2023 292.00p 299.00p 292.00p 299.00p 74908
14/12/2023 293.00p 296.00p 290.90p 295.00p 42831
13/12/2023 291.00p 291.00p 286.60p 287.00p 57638
12/12/2023 285.00p 291.00p 285.00p 288.00p 86664
11/12/2023 288.00p 291.00p 284.35p 290.00p 61206
08/12/2023 291.00p 293.97p 286.00p 291.00p 72600
07/12/2023 287.00p 290.50p 285.00p 290.50p 69196
06/12/2023 293.00p 293.00p 287.06p 292.00p 79005
05/12/2023 291.00p 291.50p 284.94p 291.50p 33469
04/12/2023 291.00p 291.50p 285.30p 291.50p 30472
01/12/2023 291.00p 292.04p 285.50p 292.00p 54574
30/11/2023 289.00p 289.04p 285.01p 288.50p 218253
29/11/2023 289.00p 291.04p 285.15p 288.00p 76219
28/11/2023 288.00p 290.12p 288.00p 289.00p 43210
27/11/2023 293.00p 293.00p 289.28p 291.00p 12573
24/11/2023 287.00p 290.00p 286.00p 288.00p 26282
23/11/2023 291.00p 292.00p 286.35p 292.00p 177910
22/11/2023 291.00p 291.00p 286.40p 288.00p 22396
21/11/2023 294.00p 294.00p 285.15p 294.00p 116454
20/11/2023 294.00p 293.32p 284.01p 292.00p 43662
17/11/2023 294.00p 294.00p 287.02p 294.00p 43427
16/11/2023 288.00p 292.13p 286.75p 288.50p 75318
15/11/2023 290.00p 291.20p 288.83p 291.00p 76962
14/11/2023 284.00p 287.00p 280.01p 285.00p 252443
13/11/2023 281.00p 285.00p 280.04p 285.00p 74468
10/11/2023 280.00p 282.56p 279.00p 280.00p 31649
09/11/2023 285.00p 286.00p 280.50p 286.00p 14227
08/11/2023 282.00p 283.00p 281.00p 283.00p 134843
07/11/2023 282.00p 283.36p 281.13p 282.00p 54260
06/11/2023 282.00p 282.40p 277.55p 280.50p 86083
03/11/2023 281.00p 283.04p 280.80p 281.00p 52949
02/11/2023 276.00p 280.40p 273.05p 280.00p 184317
01/11/2023 273.00p 276.00p 269.00p 273.00p 107940
31/10/2023 272.00p 273.36p 271.40p 272.00p 47790
30/10/2023 273.00p 273.04p 270.00p 272.50p 79907
27/10/2023 271.00p 271.00p 267.80p 271.00p 270290
26/10/2023 270.00p 273.00p 266.58p 271.00p 48171
25/10/2023 277.00p 277.00p 272.40p 277.00p 23319
24/10/2023 274.00p 275.00p 273.12p 274.50p 43951
23/10/2023 276.00p 276.00p 274.00p 276.00p 21984
20/10/2023 276.00p 281.00p 276.00p 277.00p 51681
19/10/2023 282.00p 286.43p 281.00p 281.00p 36902
18/10/2023 283.00p 284.80p 281.00p 283.00p 22917
17/10/2023 284.00p 287.20p 282.60p 285.00p 68500
16/10/2023 283.00p 286.00p 282.03p 285.00p 98429
13/10/2023 285.00p 286.40p 283.14p 283.50p 66329
12/10/2023 290.00p 290.00p 286.25p 288.00p 47456
11/10/2023 288.00p 289.45p 286.12p 287.00p 25188
10/10/2023 286.00p 290.50p 286.00p 287.00p 105802
09/10/2023 283.00p 284.00p 278.00p 284.00p 193504
06/10/2023 281.00p 284.80p 280.00p 282.00p 68061
05/10/2023 282.00p 282.00p 277.00p 277.00p 20063
04/10/2023 285.00p 287.00p 278.50p 278.50p 21160
03/10/2023 287.00p 291.14p 285.00p 285.00p 66847
02/10/2023 293.00p 305.00p 289.00p 289.00p 893304
29/09/2023 298.00p 300.00p 296.00p 298.00p 71344
28/09/2023 293.00p 298.00p 290.40p 297.00p 33909
27/09/2023 294.00p 297.10p 293.00p 293.00p 23920
26/09/2023 298.00p 298.00p 293.49p 298.00p 25338
25/09/2023 289.00p 296.00p 289.00p 295.00p 90042
22/09/2023 292.00p 297.00p 291.00p 293.00p 59514
21/09/2023 298.00p 298.00p 292.00p 298.00p 131307
20/09/2023 295.00p 300.00p 293.20p 300.00p 49115
19/09/2023 296.00p 300.00p 294.44p 298.00p 62841
18/09/2023 294.00p 300.00p 293.00p 298.00p 70567
15/09/2023 295.00p 299.00p 292.00p 298.00p 266359
14/09/2023 295.00p 295.00p 291.05p 292.00p 32840
13/09/2023 294.00p 294.00p 288.30p 292.00p 24189
12/09/2023 292.00p 292.00p 287.30p 292.00p 78630
11/09/2023 286.00p 289.00p 285.20p 288.50p 71438
08/09/2023 280.00p 286.24p 279.63p 284.00p 148222
07/09/2023 276.00p 280.00p 276.00p 280.00p 61195
06/09/2023 285.00p 285.00p 278.84p 282.50p 54867
05/09/2023 283.00p 285.00p 280.84p 283.00p 46734
04/09/2023 278.00p 286.00p 278.00p 283.50p 171843
01/09/2023 284.00p 284.53p 283.18p 284.00p 63595
31/08/2023 283.00p 286.00p 279.10p 284.50p 119879
30/08/2023 282.00p 286.27p 282.00p 284.50p 63743
29/08/2023 281.00p 284.00p 277.68p 284.00p 66086
25/08/2023 277.00p 280.25p 276.63p 277.00p 32044
24/08/2023 278.00p 280.50p 276.00p 276.00p 51303
23/08/2023 279.00p 280.00p 277.00p 279.00p 81623
22/08/2023 275.00p 278.00p 275.00p 276.50p 47765
21/08/2023 276.00p 280.00p 275.40p 277.00p 115456
18/08/2023 278.00p 279.97p 275.00p 277.00p 30493
17/08/2023 280.00p 283.96p 279.00p 281.00p 33313
16/08/2023 288.00p 288.00p 281.00p 281.00p 72602
15/08/2023 285.00p 287.85p 280.00p 280.00p 42808
14/08/2023 286.00p 291.00p 283.80p 286.50p 445481
11/08/2023 288.00p 289.50p 283.20p 288.00p 77476
10/08/2023 292.00p 294.00p 289.03p 292.00p 205779
09/08/2023 283.00p 290.00p 283.00p 288.50p 49358
08/08/2023 289.00p 289.74p 285.05p 288.00p 123894
07/08/2023 285.00p 292.00p 283.45p 292.00p 32472
04/08/2023 292.00p 292.00p 282.00p 292.00p 47423
03/08/2023 286.00p 286.00p 282.00p 285.50p 57439
02/08/2023 291.00p 287.50p 282.07p 287.50p 21462
01/08/2023 291.00p 295.00p 286.47p 295.00p 38849
31/07/2023 291.00p 298.00p 291.00p 298.00p 325296
28/07/2023 300.00p 300.00p 292.30p 300.00p 19671
27/07/2023 295.00p 296.68p 293.30p 295.00p 43196
26/07/2023 297.00p 297.00p 291.04p 297.00p 40619
25/07/2023 296.00p 297.00p 289.35p 297.00p 46352
24/07/2023 296.00p 296.00p 293.60p 294.00p 41999
21/07/2023 296.00p 296.00p 292.00p 296.00p 14103
20/07/2023 295.00p 295.00p 291.20p 295.00p 17220
19/07/2023 293.00p 296.00p 290.75p 293.00p 52724
18/07/2023 285.00p 286.00p 281.49p 286.00p 21281
17/07/2023 285.00p 288.00p 278.00p 279.00p 35943
14/07/2023 286.00p 286.00p 278.00p 283.00p 40491
13/07/2023 286.00p 286.00p 280.00p 280.00p 33450
12/07/2023 284.00p 286.00p 277.44p 280.00p 85589
11/07/2023 280.00p 285.00p 278.20p 280.50p 40642
10/07/2023 280.00p 285.24p 278.60p 285.00p 135360
07/07/2023 285.00p 285.00p 279.40p 281.50p 26307
06/07/2023 290.00p 293.50p 286.50p 286.50p 57590
05/07/2023 297.00p 298.76p 293.32p 296.00p 25839
04/07/2023 299.00p 300.55p 297.00p 300.50p 55893
03/07/2023 299.00p 304.00p 295.00p 299.00p 785015
30/06/2023 294.00p 297.50p 291.48p 297.00p 56870
29/06/2023 290.00p 293.00p 290.00p 293.00p 11465
28/06/2023 293.00p 296.00p 289.60p 292.50p 17233
27/06/2023 291.00p 295.00p 290.00p 293.00p 20637
26/06/2023 293.00p 294.12p 291.00p 293.00p 13153
23/06/2023 293.00p 294.00p 291.00p 292.50p 24245
22/06/2023 297.00p 295.50p 293.08p 295.50p 48943
21/06/2023 297.00p 300.00p 291.90p 300.00p 261247
20/06/2023 301.00p 301.00p 297.00p 298.50p 13976
19/06/2023 301.00p 301.00p 297.00p 299.00p 20904
16/06/2023 298.00p 303.00p 297.10p 303.00p 259568
15/06/2023 298.00p 300.00p 297.00p 299.00p 15374
14/06/2023 299.00p 302.34p 299.00p 299.00p 52869
13/06/2023 302.00p 302.00p 300.00p 301.00p 67063
12/06/2023 306.00p 306.00p 301.00p 302.50p 30578
09/06/2023 301.00p 303.50p 301.00p 303.50p 15083
08/06/2023 303.00p 306.70p 302.40p 303.50p 110593
07/06/2023 303.00p 306.00p 301.01p 306.00p 62025
06/06/2023 303.00p 307.00p 301.08p 307.00p 57289
05/06/2023 303.00p 305.50p 302.10p 303.00p 87045
02/06/2023 297.00p 308.00p 295.90p 303.00p 48699
01/06/2023 295.00p 301.00p 295.00p 300.50p 198950
31/05/2023 295.00p 299.00p 292.00p 292.00p 65617
30/05/2023 302.00p 307.84p 298.25p 299.50p 29327
26/05/2023 301.00p 310.00p 301.00p 301.00p 13566
25/05/2023 301.00p 309.10p 302.18p 306.50p 18545
24/05/2023 301.00p 304.00p 301.00p 304.00p 26638
23/05/2023 305.00p 308.50p 305.00p 308.50p 26483
22/05/2023 306.00p 309.19p 305.00p 309.00p 40233
19/05/2023 306.00p 312.00p 305.00p 312.00p 34437
18/05/2023 310.00p 310.00p 305.00p 305.00p 35588
17/05/2023 308.00p 308.00p 300.64p 306.50p 50119
16/05/2023 309.00p 310.00p 303.33p 304.00p 45326
15/05/2023 304.00p 307.20p 301.72p 307.00p 235438
12/05/2023 303.00p 309.00p 301.50p 309.00p 74871
11/05/2023 305.00p 307.02p 301.61p 304.50p 32567
10/05/2023 305.00p 309.00p 303.00p 303.00p 143429
09/05/2023 301.00p 304.00p 300.00p 304.00p 51026
05/05/2023 304.00p 306.12p 300.29p 303.50p 52207
04/05/2023 304.00p 305.46p 302.00p 304.00p 22894
03/05/2023 303.00p 307.00p 303.60p 306.00p 64606
02/05/2023 303.00p 309.00p 302.45p 305.00p 60736
28/04/2023 310.00p 310.00p 301.56p 310.00p 9763
27/04/2023 302.00p 307.53p 298.00p 298.00p 60047
26/04/2023 302.00p 305.50p 301.00p 301.00p 58939

*Close Price adjusted for both dividends and splits