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
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
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

*Close Price adjusted for both dividends and splits