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
25/04/2023 307.00p 307.50p 302.70p 307.50p 82459
24/04/2023 307.00p 309.00p 301.00p 306.00p 40746
21/04/2023 301.00p 307.00p 300.93p 305.00p 102319
20/04/2023 301.00p 307.00p 299.00p 303.50p 128344
19/04/2023 301.00p 304.00p 298.82p 304.00p 238509
18/04/2023 302.00p 304.34p 300.00p 300.00p 88304
17/04/2023 305.00p 305.00p 300.73p 302.00p 89866
14/04/2023 304.00p 304.00p 302.00p 302.50p 76091
13/04/2023 301.00p 303.00p 297.20p 303.00p 53447
12/04/2023 298.00p 301.00p 295.63p 299.00p 178293
11/04/2023 295.00p 298.87p 294.00p 297.50p 88678
06/04/2023 294.00p 301.00p 294.00p 294.50p 113238
05/04/2023 297.00p 300.00p 295.89p 296.50p 46871
04/04/2023 300.00p 302.00p 295.00p 295.00p 88282
03/04/2023 298.00p 302.00p 292.00p 296.50p 835831
31/03/2023 292.00p 296.00p 290.00p 296.00p 155567
30/03/2023 294.00p 295.00p 290.00p 292.00p 88765
29/03/2023 289.00p 289.00p 284.00p 288.00p 77634
28/03/2023 290.00p 293.54p 284.43p 287.00p 95619
27/03/2023 290.00p 290.00p 283.00p 290.00p 84865
24/03/2023 281.00p 289.00p 279.40p 281.50p 53103
23/03/2023 288.00p 288.00p 284.45p 288.00p 32039
22/03/2023 285.00p 290.00p 281.00p 290.00p 36247
21/03/2023 288.00p 290.00p 281.00p 290.00p 214161
20/03/2023 279.00p 284.00p 279.00p 283.50p 42419
17/03/2023 291.00p 292.00p 278.00p 278.00p 127982
16/03/2023 294.00p 294.00p 283.50p 285.00p 130517
15/03/2023 289.00p 292.96p 283.50p 284.50p 63445
14/03/2023 290.00p 295.00p 288.78p 295.00p 91828
13/03/2023 298.00p 299.73p 290.00p 290.50p 73514
10/03/2023 301.00p 304.20p 297.00p 297.00p 84096
09/03/2023 304.00p 304.00p 299.47p 303.00p 58671
08/03/2023 306.00p 311.27p 298.27p 305.00p 149748
07/03/2023 307.00p 312.00p 303.00p 308.50p 97312
06/03/2023 304.00p 307.50p 303.00p 305.00p 74190
03/03/2023 315.00p 315.00p 304.75p 315.00p 35655
02/03/2023 303.00p 309.50p 303.00p 309.50p 41497
01/03/2023 307.00p 309.14p 305.00p 307.00p 39307
28/02/2023 307.00p 311.00p 305.50p 309.00p 38672
27/02/2023 313.00p 313.00p 305.50p 311.00p 37705
24/02/2023 303.00p 313.00p 303.00p 311.00p 29222
23/02/2023 309.00p 310.44p 303.78p 308.00p 19959
22/02/2023 308.00p 308.00p 303.03p 307.50p 15623
21/02/2023 309.00p 312.05p 308.00p 308.00p 62116
20/02/2023 308.00p 312.50p 308.00p 312.50p 34984
17/02/2023 312.00p 314.00p 307.16p 314.00p 41814
16/02/2023 310.00p 317.00p 309.00p 317.00p 84451
15/02/2023 309.00p 309.50p 307.00p 308.00p 34732
14/02/2023 309.00p 311.25p 306.20p 309.00p 303045
13/02/2023 312.00p 312.00p 306.00p 309.00p 104635
10/02/2023 308.00p 311.00p 306.00p 306.00p 33022
09/02/2023 310.00p 313.30p 308.00p 309.50p 57029
08/02/2023 309.00p 311.00p 306.50p 308.50p 198223
07/02/2023 314.00p 315.00p 306.20p 308.50p 71727
06/02/2023 308.00p 312.25p 307.25p 308.00p 37945
03/02/2023 313.00p 315.00p 308.80p 312.00p 37085
02/02/2023 310.00p 313.00p 306.61p 310.50p 50436
01/02/2023 308.00p 308.00p 303.40p 308.00p 96679
31/01/2023 303.00p 307.04p 303.00p 303.00p 26694
30/01/2023 308.00p 308.00p 303.54p 308.00p 79585
27/01/2023 305.00p 306.20p 297.00p 305.00p 122517
26/01/2023 306.00p 307.00p 303.54p 305.00p 29442
25/01/2023 310.00p 310.00p 302.24p 305.50p 42049
24/01/2023 310.00p 307.00p 302.50p 305.50p 99219
23/01/2023 310.00p 310.00p 303.14p 306.50p 29505
20/01/2023 305.00p 308.04p 303.00p 305.00p 31935
19/01/2023 313.00p 309.00p 303.96p 307.50p 39454
18/01/2023 313.00p 312.00p 308.50p 310.00p 17594
17/01/2023 313.00p 314.00p 309.30p 313.00p 40916
16/01/2023 315.00p 315.00p 306.17p 312.00p 45163
13/01/2023 315.00p 315.00p 305.00p 312.00p 26275
12/01/2023 314.00p 314.00p 307.16p 311.50p 58184
11/01/2023 310.00p 314.00p 305.85p 308.50p 44232
10/01/2023 308.00p 310.00p 302.94p 307.00p 147535
09/01/2023 305.00p 309.40p 304.52p 306.00p 29233
06/01/2023 307.00p 307.00p 299.43p 307.00p 86493
05/01/2023 301.00p 306.25p 301.00p 303.50p 35379
04/01/2023 306.00p 306.00p 298.24p 306.00p 56449
03/01/2023 299.00p 304.00p 294.00p 303.00p 73851
30/12/2022 304.00p 296.50p 296.50p 296.50p 6385
29/12/2022 304.00p 299.78p 294.00p 296.50p 17743
28/12/2022 304.00p 304.00p 294.00p 296.00p 30477
23/12/2022 300.00p 301.00p 296.50p 296.50p 10831
22/12/2022 302.00p 306.00p 297.00p 297.00p 15160
21/12/2022 296.00p 300.00p 293.96p 299.00p 75380
20/12/2022 292.00p 297.98p 290.44p 292.50p 1220902
19/12/2022 291.00p 292.00p 288.00p 292.00p 71290
16/12/2022 290.00p 291.92p 288.00p 289.00p 67568
15/12/2022 293.00p 294.00p 288.63p 293.50p 27468
14/12/2022 293.00p 293.50p 290.00p 293.50p 33768
13/12/2022 289.00p 293.00p 289.00p 291.50p 37577
12/12/2022 288.00p 292.50p 286.00p 288.00p 30284
09/12/2022 288.00p 292.00p 288.00p 289.50p 36369
08/12/2022 290.00p 297.91p 286.00p 286.00p 102235
07/12/2022 296.00p 296.00p 290.00p 290.00p 61707
06/12/2022 294.00p 298.00p 292.32p 298.00p 20624
05/12/2022 299.00p 299.00p 293.00p 296.50p 29298
02/12/2022 299.00p 299.00p 293.00p 298.00p 27891
01/12/2022 296.00p 300.00p 294.50p 297.50p 16133
30/11/2022 295.00p 299.00p 293.20p 296.50p 61467
29/11/2022 298.00p 298.00p 293.00p 293.00p 59137
28/11/2022 295.00p 297.00p 293.00p 296.00p 31176
25/11/2022 293.00p 297.50p 293.00p 297.50p 25613
24/11/2022 299.00p 299.00p 292.96p 297.50p 18809
23/11/2022 300.00p 300.00p 293.94p 300.00p 8532
22/11/2022 292.00p 299.00p 292.00p 299.00p 64858
21/11/2022 291.00p 294.50p 290.10p 294.50p 20537
18/11/2022 291.00p 298.00p 289.30p 291.00p 45323
17/11/2022 298.00p 298.00p 288.50p 291.00p 51197
16/11/2022 298.00p 299.00p 290.10p 294.00p 21262
15/11/2022 298.00p 299.00p 292.00p 299.00p 115393
14/11/2022 292.00p 295.75p 290.24p 294.00p 31466
11/11/2022 292.00p 297.00p 287.00p 287.00p 58151
10/11/2022 286.00p 293.00p 284.26p 293.00p 28378
09/11/2022 287.00p 290.00p 283.68p 284.50p 8769
08/11/2022 284.00p 289.43p 283.00p 285.00p 155683
07/11/2022 279.00p 285.00p 276.00p 284.50p 84202
04/11/2022 279.00p 284.00p 273.00p 283.50p 39744
03/11/2022 277.00p 280.00p 271.00p 280.00p 23043
02/11/2022 275.00p 278.00p 275.00p 278.00p 22922
01/11/2022 276.00p 279.00p 271.46p 278.00p 61253
31/10/2022 268.00p 276.00p 268.00p 275.00p 34797
28/10/2022 273.00p 273.00p 266.14p 272.00p 31012
27/10/2022 271.00p 273.95p 271.00p 273.50p 11440
26/10/2022 271.00p 271.50p 266.27p 271.50p 16669
25/10/2022 266.00p 271.00p 266.00p 271.00p 86087
24/10/2022 267.00p 268.18p 265.40p 268.00p 18414
21/10/2022 267.00p 268.00p 264.04p 264.50p 9166
20/10/2022 263.00p 269.00p 263.00p 265.00p 108578
19/10/2022 269.00p 269.00p 263.00p 263.00p 48376
18/10/2022 268.00p 268.00p 266.00p 266.00p 39394
17/10/2022 260.00p 268.00p 260.00p 266.00p 19912
14/10/2022 261.00p 267.00p 259.00p 262.00p 41571
13/10/2022 260.00p 264.00p 256.00p 259.00p 6420
12/10/2022 267.00p 266.60p 259.10p 262.00p 46549
11/10/2022 267.00p 270.00p 263.00p 263.00p 49869
10/10/2022 274.00p 274.10p 269.00p 273.00p 129814
07/10/2022 276.00p 279.00p 274.00p 275.00p 33109
06/10/2022 282.00p 278.00p 274.28p 275.00p 58643
05/10/2022 282.00p 284.00p 272.00p 272.00p 9099
04/10/2022 283.00p 285.00p 278.22p 283.00p 79394
03/10/2022 277.00p 283.00p 275.80p 278.00p 664842
30/09/2022 273.00p 280.00p 273.00p 280.00p 34766
29/09/2022 271.00p 273.00p 264.09p 273.00p 93427
28/09/2022 275.00p 276.00p 262.00p 274.00p 21511
27/09/2022 280.00p 282.50p 275.00p 281.00p 48160
26/09/2022 281.00p 288.00p 279.00p 288.00p 51403
23/09/2022 285.00p 288.00p 282.00p 288.00p 7051
22/09/2022 288.00p 297.00p 285.00p 285.00p 20090
21/09/2022 291.00p 291.50p 286.00p 290.00p 60816
20/09/2022 291.00p 293.00p 288.00p 293.00p 47813
16/09/2022 295.00p 295.00p 292.00p 295.00p 52594
15/09/2022 297.00p 297.00p 293.15p 294.50p 17696
14/09/2022 297.00p 298.50p 294.60p 298.00p 35629
13/09/2022 298.00p 303.00p 294.00p 294.00p 35177
12/09/2022 300.00p 303.00p 299.00p 303.00p 35415
09/09/2022 297.00p 300.00p 296.21p 297.00p 22416
08/09/2022 295.00p 300.00p 292.00p 300.00p 135211
07/09/2022 290.00p 294.00p 286.56p 293.50p 17460
06/09/2022 290.00p 296.00p 290.00p 294.50p 64399
05/09/2022 292.00p 293.60p 286.00p 292.00p 99205
02/09/2022 295.00p 296.50p 289.00p 296.50p 43140
01/09/2022 301.00p 301.00p 292.00p 293.50p 25656
31/08/2022 305.00p 308.50p 302.00p 303.00p 16203
30/08/2022 306.00p 310.00p 303.00p 303.00p 99629
26/08/2022 310.00p 313.50p 307.00p 308.50p 7586
25/08/2022 308.00p 315.65p 308.28p 313.00p 37696
24/08/2022 308.00p 311.20p 306.25p 308.00p 73480
23/08/2022 312.00p 318.74p 306.00p 306.00p 36843
22/08/2022 315.00p 318.10p 314.00p 314.50p 61771
19/08/2022 316.00p 323.38p 316.00p 317.00p 28203
18/08/2022 317.00p 325.00p 315.00p 317.00p 39748
17/08/2022 320.00p 319.12p 315.48p 316.50p 16615
16/08/2022 320.00p 321.00p 317.48p 319.00p 59744
15/08/2022 318.00p 319.34p 316.00p 318.00p 33554
12/08/2022 314.00p 318.00p 313.00p 314.00p 32846
11/08/2022 318.00p 318.00p 312.96p 318.00p 43926
10/08/2022 314.00p 316.00p 311.15p 316.00p 41991
09/08/2022 310.00p 312.00p 310.00p 311.00p 326457
08/08/2022 312.00p 313.87p 310.00p 312.00p 121748
05/08/2022 312.00p 318.00p 310.00p 318.00p 68563
04/08/2022 310.00p 313.50p 310.31p 313.00p 16747
03/08/2022 310.00p 316.00p 309.00p 316.00p 82396
02/08/2022 313.00p 316.20p 310.50p 315.50p 35585
01/08/2022 314.00p 318.60p 313.00p 316.50p 44873
29/07/2022 315.00p 317.80p 310.00p 310.00p 14798
28/07/2022 315.00p 314.60p 307.68p 313.00p 12532
27/07/2022 315.00p 313.00p 306.50p 312.50p 8136
26/07/2022 315.00p 316.00p 309.32p 311.00p 13518
25/07/2022 306.00p 311.00p 302.63p 311.00p 16649
22/07/2022 305.00p 305.00p 302.00p 303.00p 58715
21/07/2022 300.00p 303.60p 299.00p 300.00p 23137
20/07/2022 305.00p 305.00p 298.60p 305.00p 17640
19/07/2022 290.00p 301.50p 290.00p 301.50p 32749
18/07/2022 292.00p 300.00p 291.00p 291.00p 18774
15/07/2022 296.00p 297.00p 289.00p 293.00p 25380
14/07/2022 293.00p 297.80p 292.00p 292.00p 39971
13/07/2022 295.00p 297.00p 293.00p 296.50p 20582
12/07/2022 297.00p 297.78p 296.00p 296.00p 98119
11/07/2022 300.00p 302.00p 297.00p 299.00p 23393

*Close Price adjusted for both dividends and splits