CT UK High Income Trust (CHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT UK High Income Trust

Date Open High Low Close* Volume
30/05/2024 95.00p 95.00p 92.00p 92.00p 9752
29/05/2024 95.00p 95.00p 91.00p 95.00p 31894
28/05/2024 95.00p 95.00p 91.21p 95.00p 72094
24/05/2024 95.00p 95.00p 91.00p 95.00p 38319
23/05/2024 95.00p 95.50p 93.00p 95.50p 72738
22/05/2024 91.00p 94.96p 91.00p 91.00p 149808
21/05/2024 95.00p 95.00p 92.13p 95.00p 187424
20/05/2024 91.00p 93.00p 92.06p 93.00p 16916
17/05/2024 91.00p 93.75p 91.95p 93.00p 28761
16/05/2024 91.00p 94.76p 91.00p 91.00p 33030
15/05/2024 94.00p 94.00p 91.11p 94.00p 217130
14/05/2024 91.00p 93.96p 92.06p 93.00p 35642
13/05/2024 91.00p 94.63p 91.84p 93.00p 99920
10/05/2024 91.00p 95.50p 91.00p 91.00p 214392
09/05/2024 90.00p 94.00p 92.50p 92.50p 62368
08/05/2024 90.00p 92.65p 91.22p 92.00p 42528
07/05/2024 90.00p 93.00p 90.00p 91.00p 667296
03/05/2024 90.00p 91.00p 88.00p 89.00p 168484
02/05/2024 90.00p 92.00p 86.22p 89.75p 62448
01/05/2024 88.50p 88.50p 84.00p 88.00p 79416
30/04/2024 88.50p 88.50p 84.45p 86.25p 14405
29/04/2024 88.50p 88.50p 84.00p 84.00p 5224
26/04/2024 84.00p 88.50p 84.00p 88.50p 122934
25/04/2024 84.00p 88.50p 84.00p 84.00p 16266
24/04/2024 84.00p 87.49p 84.00p 84.00p 49815
23/04/2024 87.00p 87.00p 82.59p 85.75p 43095
22/04/2024 86.00p 86.50p 82.57p 86.50p 42548
19/04/2024 86.50p 86.50p 83.00p 83.00p 14506
18/04/2024 87.00p 87.00p 83.04p 87.00p 7983
17/04/2024 86.50p 86.50p 83.00p 84.25p 55424
16/04/2024 86.50p 86.50p 82.00p 86.50p 113483
15/04/2024 87.00p 87.00p 83.00p 85.50p 129722
12/04/2024 86.00p 87.00p 83.31p 84.00p 42840
11/04/2024 86.00p 86.00p 83.00p 84.50p 64009
10/04/2024 86.00p 86.00p 82.10p 84.50p 111655
09/04/2024 86.00p 86.00p 82.10p 84.50p 102637
08/04/2024 86.00p 86.00p 82.40p 84.00p 98524
05/04/2024 85.50p 85.50p 82.00p 83.50p 54348
04/04/2024 85.50p 85.50p 81.23p 83.25p 53356
03/04/2024 86.00p 86.00p 82.00p 83.25p 150502
02/04/2024 86.00p 86.00p 83.00p 83.00p 106534
28/03/2024 86.00p 86.00p 82.10p 84.50p 77563
27/03/2024 86.00p 86.00p 83.25p 84.50p 93679
26/03/2024 86.00p 86.00p 82.00p 86.00p 85121
25/03/2024 84.00p 84.00p 81.60p 82.00p 196290
22/03/2024 84.00p 84.00p 83.00p 84.00p 39403
21/03/2024 82.00p 84.00p 82.00p 83.00p 10813
20/03/2024 82.00p 82.75p 82.00p 82.75p 9453
19/03/2024 82.00p 83.00p 82.00p 82.75p 49867
18/03/2024 84.00p 84.00p 82.02p 84.00p 59246
15/03/2024 83.50p 83.98p 82.00p 83.50p 73858
14/03/2024 84.00p 84.00p 82.10p 83.00p 30478
13/03/2024 84.00p 84.00p 82.00p 83.00p 87470
12/03/2024 82.00p 83.40p 82.00p 83.00p 35863
11/03/2024 82.00p 83.10p 81.06p 82.50p 88568
08/03/2024 82.00p 84.00p 82.00p 83.00p 40198
07/03/2024 82.00p 84.00p 81.00p 82.00p 40463
06/03/2024 82.00p 83.08p 80.00p 83.00p 49345
05/03/2024 82.00p 82.68p 81.15p 82.50p 90452
04/03/2024 82.00p 83.60p 77.14p 81.00p 56901
01/03/2024 82.00p 83.96p 82.00p 82.00p 31126
29/02/2024 82.00p 83.12p 82.16p 83.00p 3491
28/02/2024 82.00p 83.98p 82.00p 82.00p 8854
27/02/2024 84.00p 84.00p 83.00p 83.00p 32120
26/02/2024 84.00p 84.00p 82.16p 83.00p 2800
23/02/2024 84.00p 84.00p 81.60p 83.00p 54354
22/02/2024 84.00p 84.00p 82.50p 83.00p 57043
21/02/2024 84.00p 84.00p 82.50p 82.50p 64269
20/02/2024 84.00p 84.00p 81.27p 82.50p 29241
19/02/2024 84.00p 84.00p 80.70p 82.50p 64561
16/02/2024 80.00p 82.50p 80.00p 81.00p 255176
15/02/2024 81.50p 83.50p 79.00p 81.50p 22986
14/02/2024 79.00p 81.25p 79.00p 81.25p 37873
13/02/2024 81.50p 84.00p 80.00p 81.50p 43395
12/02/2024 84.00p 84.00p 80.00p 82.00p 76841
09/02/2024 84.00p 84.00p 79.50p 81.50p 41969
08/02/2024 80.00p 83.59p 80.00p 82.00p 74535
07/02/2024 80.00p 83.94p 80.00p 80.00p 91778
06/02/2024 82.00p 84.00p 80.50p 82.75p 49856
05/02/2024 82.00p 84.00p 81.20p 83.00p 212031
02/02/2024 82.00p 83.11p 82.00p 82.00p 31597
01/02/2024 83.00p 83.31p 81.50p 82.75p 22515
31/01/2024 83.00p 82.75p 81.00p 82.75p 118110
30/01/2024 83.00p 83.00p 81.50p 83.00p 35932
29/01/2024 83.00p 85.00p 80.17p 81.00p 45485
26/01/2024 83.00p 86.00p 82.00p 84.00p 42278
25/01/2024 85.00p 86.00p 82.00p 84.00p 82143
24/01/2024 87.00p 87.00p 83.00p 84.50p 31971
23/01/2024 87.00p 87.00p 84.00p 85.50p 52599
22/01/2024 85.00p 87.00p 85.00p 85.50p 39699
19/01/2024 87.00p 87.00p 83.04p 84.00p 59497
18/01/2024 87.00p 87.00p 83.07p 83.50p 42503
17/01/2024 88.00p 88.00p 83.98p 86.50p 38616
16/01/2024 88.00p 88.00p 84.00p 85.50p 6913
15/01/2024 88.00p 88.00p 83.60p 88.00p 18828
12/01/2024 88.00p 88.00p 84.15p 86.25p 36515
11/01/2024 87.00p 88.00p 83.36p 86.00p 84535
10/01/2024 87.00p 87.00p 82.78p 85.00p 57923
09/01/2024 87.00p 87.00p 84.92p 85.25p 46023
08/01/2024 88.00p 88.00p 83.09p 85.00p 52639
05/01/2024 88.00p 88.00p 84.00p 84.00p 5432
04/01/2024 89.00p 89.00p 83.25p 86.00p 70047
03/01/2024 86.00p 89.00p 86.00p 86.00p 28420
02/01/2024 89.00p 89.00p 86.42p 87.50p 47026
29/12/2023 85.00p 87.00p 85.00p 87.00p 17880
28/12/2023 89.00p 89.00p 85.75p 87.00p 22493
27/12/2023 89.00p 89.00p 85.00p 89.00p 18261
22/12/2023 85.00p 89.00p 85.00p 87.00p 22557
21/12/2023 85.00p 89.00p 85.00p 87.00p 13338
20/12/2023 85.00p 88.32p 85.00p 85.00p 9177
19/12/2023 88.00p 88.00p 84.49p 86.00p 32721
18/12/2023 87.00p 87.00p 84.23p 87.00p 10304
15/12/2023 87.00p 87.00p 85.00p 86.00p 49588
14/12/2023 87.00p 88.00p 83.20p 87.00p 66285
13/12/2023 82.00p 84.00p 82.21p 84.00p 2775
12/12/2023 82.00p 83.50p 83.11p 83.50p 17606
11/12/2023 82.00p 84.99p 82.00p 82.00p 13464
08/12/2023 85.00p 85.00p 83.50p 83.50p 29507
07/12/2023 85.00p 83.64p 82.09p 83.00p 39239
06/12/2023 85.00p 85.00p 81.08p 83.00p 15285
05/12/2023 81.00p 85.00p 81.00p 83.00p 10686
04/12/2023 84.00p 84.00p 80.00p 80.00p 56234
01/12/2023 84.00p 82.84p 80.32p 82.00p 10919
30/11/2023 84.00p 82.00p 80.00p 82.00p 45051
29/11/2023 84.00p 84.00p 81.25p 84.00p 3960
28/11/2023 80.00p 83.62p 80.00p 80.00p 18105
27/11/2023 84.00p 84.00p 81.16p 82.00p 101738
24/11/2023 84.00p 84.00p 79.00p 81.50p 62798
23/11/2023 81.50p 83.66p 80.00p 82.00p 18555
22/11/2023 81.50p 83.75p 80.15p 81.50p 26328
21/11/2023 84.00p 84.00p 80.07p 84.00p 110040
20/11/2023 84.00p 84.00p 80.36p 82.00p 10227
17/11/2023 80.00p 84.00p 80.00p 84.00p 17171
16/11/2023 83.00p 84.00p 82.00p 82.00p 98439
15/11/2023 79.00p 83.00p 79.00p 81.50p 80816
14/11/2023 79.00p 82.00p 79.00p 82.00p 29782
13/11/2023 82.00p 82.00p 79.00p 79.00p 299058
10/11/2023 82.00p 82.00p 79.68p 80.00p 10432
09/11/2023 81.00p 82.00p 78.88p 80.50p 112311
08/11/2023 81.00p 82.00p 80.00p 80.00p 45408
07/11/2023 81.00p 81.00p 77.88p 79.00p 262169
06/11/2023 81.00p 81.00p 77.00p 79.00p 366768
03/11/2023 77.00p 79.80p 76.27p 78.00p 45625
02/11/2023 77.00p 79.00p 77.00p 77.00p 6978
01/11/2023 73.00p 76.97p 72.52p 75.00p 8815
31/10/2023 73.00p 74.84p 73.70p 74.00p 19341
30/10/2023 73.00p 76.00p 71.60p 74.00p 202448
27/10/2023 75.00p 75.00p 71.00p 71.00p 6703
26/10/2023 75.00p 75.00p 72.20p 73.00p 12855
25/10/2023 76.50p 77.00p 71.50p 76.00p 64692
24/10/2023 78.00p 78.00p 74.87p 75.00p 34590
23/10/2023 78.00p 78.00p 76.00p 76.00p 1952
20/10/2023 78.00p 78.00p 74.87p 76.00p 17575
19/10/2023 78.00p 78.00p 76.43p 78.00p 8852
18/10/2023 79.00p 79.00p 76.65p 77.00p 38835
17/10/2023 79.00p 79.00p 76.73p 77.50p 26999
16/10/2023 80.00p 80.00p 73.95p 77.50p 73862
13/10/2023 81.00p 81.00p 77.87p 79.00p 11025
12/10/2023 81.00p 81.00p 79.00p 79.00p 1561
11/10/2023 81.00p 80.84p 79.00p 79.00p 6720
10/10/2023 81.00p 81.00p 77.00p 77.00p 205181
09/10/2023 81.00p 81.00p 77.00p 77.00p 62510
06/10/2023 81.00p 81.00p 77.02p 78.50p 25275
05/10/2023 77.00p 80.00p 77.00p 80.00p 61185
04/10/2023 81.00p 81.00p 78.60p 80.00p 90625
03/10/2023 82.00p 82.00p 78.00p 78.00p 19340
02/10/2023 82.00p 82.00p 78.00p 78.00p 12271
29/09/2023 79.00p 81.00p 79.04p 80.50p 56770
28/09/2023 79.00p 82.96p 79.88p 80.50p 25417
27/09/2023 79.00p 83.44p 79.00p 79.00p 28721
26/09/2023 84.00p 83.91p 80.80p 82.00p 14653
25/09/2023 84.00p 84.00p 80.80p 82.00p 22032
22/09/2023 84.00p 84.00p 80.00p 83.00p 64446
21/09/2023 84.00p 82.88p 81.00p 82.00p 27930
20/09/2023 84.00p 84.00p 80.00p 82.00p 140990
19/09/2023 84.00p 84.00p 80.00p 80.00p 47165
18/09/2023 80.00p 83.60p 80.00p 82.00p 47402
15/09/2023 84.00p 84.00p 81.82p 82.50p 37652
14/09/2023 79.00p 82.86p 79.80p 82.00p 18684
13/09/2023 79.00p 83.00p 79.00p 81.50p 53448
12/09/2023 83.00p 83.00p 79.20p 81.00p 71715
11/09/2023 81.00p 80.00p 78.25p 80.00p 21116
08/09/2023 81.00p 81.88p 79.50p 79.50p 38723
07/09/2023 82.00p 82.00p 78.00p 80.00p 37176
06/09/2023 83.00p 83.00p 79.00p 81.00p 57596
05/09/2023 82.00p 83.50p 77.40p 81.25p 230501
04/09/2023 79.00p 82.00p 78.50p 80.50p 119256
01/09/2023 78.00p 81.00p 77.50p 81.00p 129575
31/08/2023 78.00p 78.00p 78.00p 78.00p 91064
30/08/2023 78.00p 78.00p 76.50p 78.00p 43076
29/08/2023 78.00p 79.00p 74.40p 79.00p 69052
25/08/2023 78.00p 78.00p 73.50p 78.00p 1876129
24/08/2023 78.00p 78.00p 76.00p 78.00p 26005
23/08/2023 78.00p 78.00p 73.20p 78.00p 24851
22/08/2023 78.00p 78.00p 74.00p 78.00p 49178
21/08/2023 78.00p 78.00p 76.73p 78.00p 11115
18/08/2023 77.00p 79.35p 72.00p 74.00p 270437
17/08/2023 81.00p 81.00p 78.00p 81.00p 81469
16/08/2023 81.00p 81.36p 78.00p 81.00p 89447
15/08/2023 82.00p 82.00p 78.56p 82.00p 15046

*Close Price adjusted for both dividends and splits