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
18/09/2024 92.00p 90.99p 87.50p 89.25p 41875
17/09/2024 92.00p 92.00p 88.60p 89.00p 112877
16/09/2024 92.00p 92.00p 88.17p 92.00p 35758
13/09/2024 92.00p 91.40p 88.15p 89.75p 64255
12/09/2024 92.00p 91.65p 88.73p 89.75p 73875
11/09/2024 92.00p 92.00p 88.65p 92.00p 65375
10/09/2024 88.50p 93.00p 90.75p 90.75p 44969
09/09/2024 88.50p 92.66p 88.50p 88.50p 111582
06/09/2024 92.00p 91.73p 88.49p 89.50p 24036
05/09/2024 92.00p 92.30p 88.21p 90.50p 54290
04/09/2024 92.00p 92.84p 89.38p 90.75p 32647
03/09/2024 92.00p 93.27p 92.00p 92.75p 26582
02/09/2024 90.00p 92.96p 90.04p 91.00p 22798
30/08/2024 90.00p 93.14p 90.00p 90.00p 25684
29/08/2024 89.00p 93.05p 89.90p 91.50p 11013
28/08/2024 89.00p 92.50p 89.00p 91.25p 48359
27/08/2024 92.00p 93.50p 89.00p 93.50p 47969
23/08/2024 88.50p 92.00p 88.50p 90.50p 69824
22/08/2024 89.00p 92.26p 89.00p 89.00p 29422
21/08/2024 93.00p 92.91p 90.07p 91.50p 9890
20/08/2024 93.00p 93.00p 89.81p 91.00p 68484
19/08/2024 88.00p 92.55p 88.56p 91.00p 74988
16/08/2024 88.00p 92.98p 88.50p 90.75p 21784
15/08/2024 88.00p 92.55p 88.00p 91.50p 51127
14/08/2024 89.50p 93.15p 89.66p 91.50p 44318
13/08/2024 89.50p 93.15p 90.50p 91.75p 37629
12/08/2024 89.50p 94.05p 89.50p 89.50p 38595
09/08/2024 91.00p 94.35p 90.00p 92.25p 4686
08/08/2024 91.00p 93.83p 90.45p 92.25p 65901
07/08/2024 93.00p 96.00p 91.00p 91.00p 35119
06/08/2024 0.00p 98.50p 93.40p 95.00p 63340
05/08/2024 95.00p 99.05p 94.50p 96.75p 587344
02/08/2024 95.00p 97.97p 94.58p 96.25p 29583
01/08/2024 95.00p 98.00p 94.50p 96.25p 11135
31/07/2024 97.00p 97.00p 92.50p 94.00p 28497
30/07/2024 94.00p 96.50p 92.38p 94.25p 13555
29/07/2024 88.50p 94.00p 88.50p 92.00p 37800
26/07/2024 92.00p 92.80p 86.00p 90.75p 33396
25/07/2024 86.50p 90.50p 88.50p 88.50p 11998
24/07/2024 86.50p 91.50p 86.50p 86.50p 96628
23/07/2024 91.00p 91.05p 88.52p 89.25p 37477
22/07/2024 91.00p 91.50p 86.50p 89.25p 35748
19/07/2024 90.00p 90.55p 88.75p 88.75p 33099
18/07/2024 91.00p 91.00p 86.50p 88.75p 30789
17/07/2024 91.00p 91.00p 86.50p 91.00p 1137
16/07/2024 90.50p 91.00p 87.73p 89.75p 50566
15/07/2024 88.00p 90.52p 88.00p 90.50p 81309
12/07/2024 90.00p 91.00p 89.50p 89.50p 8012
11/07/2024 90.00p 91.00p 88.45p 89.50p 16360
10/07/2024 90.00p 89.74p 88.75p 89.00p 14566
09/07/2024 90.00p 90.00p 87.85p 88.75p 35486
08/07/2024 87.50p 89.99p 87.50p 87.50p 67893
05/07/2024 89.50p 90.65p 88.16p 89.50p 126026
04/07/2024 89.50p 89.50p 85.84p 89.50p 24320
03/07/2024 89.50p 89.50p 85.50p 88.75p 46689
02/07/2024 91.00p 91.00p 86.50p 90.00p 38286
01/07/2024 87.00p 91.00p 87.00p 91.00p 65163
28/06/2024 88.50p 91.40p 84.00p 84.00p 116073
27/06/2024 88.00p 91.40p 88.00p 88.00p 29455
26/06/2024 92.50p 91.44p 88.50p 90.25p 12826
25/06/2024 92.50p 92.50p 89.00p 89.00p 16468
24/06/2024 92.50p 92.50p 88.50p 92.50p 40763
21/06/2024 92.50p 92.68p 89.52p 92.50p 62306
20/06/2024 88.50p 92.20p 88.50p 90.75p 41334
19/06/2024 93.00p 93.00p 88.50p 90.75p 11371
18/06/2024 88.50p 92.52p 88.50p 90.75p 122764
17/06/2024 89.00p 91.60p 88.92p 90.75p 19894
14/06/2024 89.00p 93.00p 89.00p 89.00p 1986
13/06/2024 90.00p 93.32p 90.49p 91.50p 53639
12/06/2024 90.00p 94.00p 90.00p 91.00p 69381
11/06/2024 94.00p 93.19p 90.50p 92.25p 61280
10/06/2024 94.00p 94.37p 90.54p 91.00p 69585
07/06/2024 94.00p 94.04p 92.25p 92.25p 27687
06/06/2024 94.00p 94.00p 90.50p 92.25p 44205
05/06/2024 91.00p 94.89p 91.00p 92.75p 204115
04/06/2024 91.00p 95.50p 91.00p 92.75p 274433
03/06/2024 92.00p 95.50p 93.25p 93.25p 38894
31/05/2024 92.00p 95.00p 91.01p 95.00p 68766
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

*Close Price adjusted for both dividends and splits