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
14/08/2023 82.00p 82.00p 78.56p 81.50p 20036
11/08/2023 80.00p 81.82p 80.00p 80.00p 8764
10/08/2023 82.00p 82.00p 78.56p 82.00p 62630
09/08/2023 82.00p 82.00p 80.00p 82.00p 45910
08/08/2023 82.00p 82.00p 78.56p 82.00p 67366
07/08/2023 82.00p 82.00p 78.48p 82.00p 765018
04/08/2023 82.00p 82.00p 78.56p 82.00p 175037
03/08/2023 82.00p 82.00p 78.03p 82.00p 16913
02/08/2023 82.00p 82.00p 79.10p 82.00p 55899
01/08/2023 83.00p 83.84p 78.99p 82.00p 64756
31/07/2023 80.00p 83.50p 80.00p 80.00p 25594
28/07/2023 80.00p 82.00p 80.00p 80.00p 46828
27/07/2023 80.00p 83.88p 80.00p 80.00p 14075
26/07/2023 80.00p 84.00p 77.00p 77.00p 20027
25/07/2023 84.00p 84.00p 80.43p 84.00p 31321
24/07/2023 84.00p 84.00p 81.00p 84.00p 2689
21/07/2023 81.00p 83.00p 79.24p 83.00p 12152
20/07/2023 81.00p 84.00p 78.60p 84.00p 31694
19/07/2023 78.00p 80.62p 76.44p 78.00p 28355
18/07/2023 80.00p 80.00p 76.25p 79.00p 6684
17/07/2023 77.00p 80.00p 76.25p 80.00p 37865
14/07/2023 76.00p 80.00p 76.00p 80.00p 13110
13/07/2023 76.00p 78.43p 76.00p 78.00p 13814
12/07/2023 76.00p 79.00p 76.00p 78.00p 25561
11/07/2023 79.00p 79.00p 75.00p 79.00p 29669
10/07/2023 79.00p 79.00p 75.00p 79.00p 39493
07/07/2023 76.00p 79.00p 74.20p 77.50p 51574
06/07/2023 80.00p 82.00p 78.00p 78.00p 56657
05/07/2023 83.00p 83.00p 80.00p 83.00p 4849
04/07/2023 83.00p 83.00p 80.04p 83.00p 14723
03/07/2023 84.00p 84.00p 79.40p 84.00p 14097
30/06/2023 84.00p 84.00p 81.00p 84.00p 19218
29/06/2023 83.00p 85.00p 82.25p 83.00p 13391
28/06/2023 83.00p 85.00p 83.00p 83.00p 1343
27/06/2023 83.00p 83.54p 83.00p 83.00p 6062
26/06/2023 85.50p 85.50p 81.20p 83.00p 12469
23/06/2023 84.00p 84.00p 82.00p 84.00p 8372
22/06/2023 84.50p 85.50p 82.00p 84.50p 3130
21/06/2023 84.00p 86.00p 83.80p 84.00p 265161
20/06/2023 86.00p 86.00p 82.48p 85.50p 94189
19/06/2023 85.00p 87.00p 84.00p 85.00p 499616
16/06/2023 85.00p 87.40p 84.50p 85.00p 605987
15/06/2023 84.00p 89.00p 84.00p 85.50p 27438
14/06/2023 84.00p 86.00p 83.60p 85.00p 37316
13/06/2023 84.00p 85.00p 84.00p 84.00p 37494
12/06/2023 86.00p 86.00p 83.00p 83.00p 7143
09/06/2023 85.00p 85.60p 83.00p 85.00p 125830
08/06/2023 85.00p 85.00p 83.44p 85.00p 122109
07/06/2023 84.50p 85.99p 81.00p 81.00p 100024
06/06/2023 85.00p 85.04p 83.47p 85.00p 112748
05/06/2023 85.00p 87.00p 83.44p 85.00p 231401
02/06/2023 82.50p 86.00p 82.50p 85.00p 263592
01/06/2023 82.50p 85.00p 80.00p 84.50p 65513
31/05/2023 82.50p 83.43p 80.00p 82.50p 13838
30/05/2023 83.00p 84.91p 80.25p 82.50p 88494
26/05/2023 83.00p 85.00p 83.00p 83.00p 5767
25/05/2023 83.00p 85.00p 81.00p 83.00p 29014
24/05/2023 83.00p 83.00p 81.10p 83.00p 20681
23/05/2023 83.00p 83.00p 81.90p 83.00p 1546
22/05/2023 83.00p 85.00p 81.10p 83.00p 31055
19/05/2023 83.00p 85.00p 83.00p 83.00p 2327
18/05/2023 83.00p 84.61p 81.20p 83.00p 31649
17/05/2023 83.00p 83.91p 82.50p 83.00p 63594
16/05/2023 83.50p 83.70p 81.32p 83.00p 35857
15/05/2023 83.50p 84.93p 82.00p 83.50p 20215
12/05/2023 83.50p 84.97p 82.34p 83.50p 25928
11/05/2023 83.50p 85.00p 82.34p 83.50p 1702191
10/05/2023 84.00p 85.27p 82.33p 83.50p 75436
09/05/2023 84.00p 86.00p 82.32p 84.00p 349872
05/05/2023 83.50p 84.43p 82.00p 84.00p 662150
04/05/2023 83.50p 86.00p 82.24p 83.50p 23899
03/05/2023 82.50p 83.00p 81.24p 83.00p 56938
02/05/2023 82.50p 82.84p 81.15p 82.50p 193023
28/04/2023 82.50p 84.00p 81.15p 82.50p 16436
27/04/2023 82.50p 84.00p 81.03p 82.50p 9601
26/04/2023 82.50p 82.59p 81.00p 82.50p 65861
25/04/2023 82.00p 83.64p 80.00p 82.50p 219494
24/04/2023 82.00p 83.72p 79.00p 79.00p 31643
21/04/2023 80.00p 81.00p 78.20p 81.00p 16811
20/04/2023 80.00p 82.00p 77.00p 80.00p 52192
19/04/2023 80.00p 81.08p 78.00p 80.00p 49411
18/04/2023 80.00p 80.00p 77.00p 80.00p 233846
17/04/2023 79.50p 80.66p 77.00p 80.00p 80773
14/04/2023 79.50p 79.50p 77.00p 79.50p 48040
13/04/2023 79.50p 82.00p 77.00p 79.50p 89645
12/04/2023 79.50p 82.00p 77.00p 79.50p 76374
11/04/2023 80.50p 83.00p 75.75p 79.50p 71682
06/04/2023 80.50p 81.70p 78.00p 80.50p 59854
05/04/2023 81.50p 82.99p 79.00p 81.50p 57725
04/04/2023 81.50p 81.70p 78.50p 81.50p 118401
03/04/2023 81.50p 82.25p 79.00p 81.50p 126339
31/03/2023 81.50p 82.00p 79.00p 82.00p 89458
30/03/2023 81.50p 84.00p 79.00p 81.50p 24399
29/03/2023 82.00p 84.00p 79.25p 81.50p 35612
28/03/2023 82.00p 82.94p 82.00p 82.00p 51715
27/03/2023 82.00p 83.54p 80.20p 82.00p 22409
24/03/2023 82.00p 82.31p 81.38p 82.00p 17563
23/03/2023 82.00p 83.75p 80.48p 82.00p 50571
22/03/2023 82.00p 84.00p 80.08p 82.00p 103805
21/03/2023 82.00p 82.31p 81.75p 82.00p 21967
20/03/2023 82.00p 84.00p 80.00p 82.00p 18694
17/03/2023 83.00p 84.50p 81.00p 82.50p 7194
16/03/2023 83.00p 83.31p 81.00p 83.00p 23301
15/03/2023 85.00p 85.00p 81.00p 83.00p 57816
14/03/2023 85.50p 87.00p 85.00p 85.00p 43901
13/03/2023 85.50p 88.00p 82.00p 85.50p 67889
10/03/2023 86.25p 87.83p 83.00p 85.50p 43701
09/03/2023 86.25p 88.03p 84.00p 86.25p 131593
08/03/2023 86.25p 88.27p 86.25p 86.25p 58110
07/03/2023 86.25p 87.65p 84.54p 86.25p 12205
06/03/2023 86.25p 88.07p 83.50p 86.25p 111035
03/03/2023 86.25p 88.50p 86.00p 86.25p 21126
02/03/2023 86.25p 88.00p 84.00p 86.25p 12978
01/03/2023 86.25p 86.89p 86.25p 86.25p 14630
28/02/2023 86.25p 86.89p 84.13p 86.25p 41703
27/02/2023 86.25p 86.90p 84.00p 86.25p 30527
24/02/2023 86.25p 87.84p 86.25p 86.25p 11188
23/02/2023 86.25p 86.90p 84.00p 86.25p 3223
22/02/2023 86.25p 87.70p 84.00p 86.25p 19592
21/02/2023 86.75p 87.58p 84.00p 86.25p 61036
20/02/2023 86.75p 87.48p 85.00p 86.75p 17476
17/02/2023 86.75p 88.25p 85.00p 86.75p 17248
16/02/2023 86.25p 88.25p 85.00p 86.75p 59880
15/02/2023 86.25p 88.00p 84.00p 86.25p 47418
14/02/2023 86.25p 87.42p 83.25p 86.25p 29555
13/02/2023 86.25p 88.50p 84.00p 86.50p 27723
10/02/2023 86.25p 86.90p 86.25p 86.25p 27204
09/02/2023 86.25p 87.42p 84.50p 86.25p 3755
08/02/2023 86.25p 88.25p 84.22p 86.25p 78571
07/02/2023 86.25p 86.88p 84.22p 86.25p 58886
06/02/2023 86.00p 88.00p 84.00p 86.00p 316343
03/02/2023 84.50p 86.00p 83.00p 86.00p 17328
02/02/2023 84.00p 84.50p 83.00p 84.50p 41749
01/02/2023 84.00p 85.00p 81.50p 84.00p 18819
31/01/2023 84.00p 85.00p 83.00p 84.00p 12996
30/01/2023 84.00p 84.00p 82.00p 84.00p 7712
27/01/2023 84.00p 86.00p 82.00p 84.00p 36053
26/01/2023 84.00p 85.00p 82.00p 84.00p 5450
25/01/2023 84.00p 84.00p 82.33p 84.00p 12482
24/01/2023 84.00p 84.00p 82.61p 84.00p 15894
23/01/2023 84.00p 84.00p 81.00p 84.00p 80955
20/01/2023 84.50p 84.50p 82.00p 84.00p 24488
19/01/2023 85.00p 85.21p 82.25p 84.50p 42245
18/01/2023 85.00p 86.00p 84.00p 85.00p 25072
17/01/2023 85.00p 86.00p 84.04p 85.00p 39199
16/01/2023 84.50p 85.68p 84.00p 85.00p 27935
13/01/2023 84.00p 86.00p 82.00p 84.00p 22094
12/01/2023 84.00p 86.00p 84.00p 84.00p 15320
11/01/2023 84.00p 86.00p 80.25p 84.00p 54914
10/01/2023 84.00p 85.99p 84.00p 84.00p 49595
09/01/2023 84.00p 84.00p 82.00p 84.00p 37069
06/01/2023 83.50p 85.65p 83.50p 84.00p 8529
05/01/2023 83.00p 85.50p 80.50p 83.50p 75333
04/01/2023 83.50p 84.09p 80.50p 83.50p 117896
03/01/2023 82.50p 86.00p 81.25p 83.50p 51553
30/12/2022 82.50p 84.90p 82.38p 82.50p 16988
29/12/2022 82.50p 85.00p 82.50p 82.50p 81109
28/12/2022 82.50p 83.80p 80.10p 82.50p 50268
23/12/2022 82.50p 82.50p 80.00p 82.50p 23603
22/12/2022 82.50p 82.50p 82.38p 82.50p 2087
21/12/2022 82.50p 85.00p 82.38p 82.50p 11291
20/12/2022 83.00p 83.00p 81.09p 82.50p 26689
19/12/2022 83.00p 83.00p 81.08p 83.00p 16950
16/12/2022 83.00p 85.00p 81.00p 83.00p 17128
15/12/2022 83.00p 85.00p 82.90p 83.00p 20150
14/12/2022 83.50p 84.00p 79.00p 83.00p 83053
13/12/2022 84.50p 84.50p 82.04p 84.00p 51521
12/12/2022 83.50p 83.90p 82.00p 83.50p 37646
09/12/2022 83.50p 83.50p 82.00p 83.50p 77980
08/12/2022 83.50p 83.57p 83.50p 83.50p 65520
07/12/2022 83.50p 83.90p 82.50p 83.50p 36850
06/12/2022 83.50p 84.47p 82.50p 83.50p 37552
05/12/2022 82.50p 83.98p 81.00p 83.00p 47614
02/12/2022 82.50p 83.25p 81.00p 82.50p 30739
01/12/2022 82.50p 83.25p 82.25p 82.50p 5378
30/11/2022 82.50p 83.25p 82.24p 82.50p 31208
29/11/2022 82.50p 83.50p 81.45p 82.50p 119333
28/11/2022 81.50p 82.50p 81.50p 82.50p 123877
25/11/2022 81.50p 81.50p 81.00p 81.50p 10540
24/11/2022 81.00p 82.00p 80.30p 81.50p 35048
23/11/2022 81.00p 82.00p 80.30p 81.00p 5953
22/11/2022 81.00p 81.97p 81.00p 81.00p 22477
21/11/2022 80.50p 81.97p 79.45p 81.00p 22077
18/11/2022 80.50p 82.00p 79.45p 80.50p 9207
17/11/2022 80.50p 81.96p 79.45p 80.50p 25407
16/11/2022 80.50p 81.96p 79.45p 80.50p 1152
15/11/2022 80.00p 81.97p 80.00p 80.50p 16800
14/11/2022 78.50p 80.98p 78.00p 80.00p 25596
11/11/2022 78.00p 79.67p 77.00p 78.50p 44074
10/11/2022 77.00p 78.20p 75.00p 77.50p 23611
09/11/2022 77.00p 78.23p 75.08p 77.00p 35746
08/11/2022 75.50p 77.00p 75.50p 76.00p 47382
07/11/2022 74.50p 77.00p 74.00p 75.50p 220508
04/11/2022 73.50p 75.00p 71.00p 74.50p 150650
03/11/2022 74.50p 74.85p 72.00p 73.50p 44545
02/11/2022 74.50p 76.41p 74.50p 74.50p 26976
01/11/2022 74.50p 75.00p 71.00p 74.50p 24548
31/10/2022 76.50p 76.60p 72.00p 74.50p 73548
28/10/2022 76.50p 79.00p 74.00p 76.50p 21033
27/10/2022 76.50p 79.00p 76.50p 76.50p 3721

*Close Price adjusted for both dividends and splits