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
26/10/2022 76.50p 79.00p 76.50p 76.50p 33921
25/10/2022 76.50p 78.88p 76.50p 76.50p 24022
24/10/2022 76.50p 79.00p 76.50p 76.50p 5703
21/10/2022 76.50p 76.50p 76.50p 76.50p 6476
20/10/2022 76.50p 77.00p 76.50p 77.00p 2270
19/10/2022 76.50p 76.70p 74.00p 76.50p 31303
18/10/2022 76.50p 78.62p 73.50p 76.50p 33531
17/10/2022 76.50p 76.70p 74.00p 76.50p 20284
14/10/2022 76.50p 76.50p 73.50p 76.50p 19745
13/10/2022 76.50p 79.00p 76.50p 76.50p 488
12/10/2022 76.50p 78.93p 76.50p 76.50p 17500
11/10/2022 76.50p 76.50p 74.35p 76.50p 64
10/10/2022 76.50p 78.45p 73.00p 76.50p 121028
07/10/2022 76.50p 78.76p 74.10p 76.50p 14770
06/10/2022 76.50p 76.71p 75.42p 76.50p 25579
05/10/2022 77.00p 80.00p 74.00p 77.00p 4865
04/10/2022 76.50p 77.30p 73.00p 77.00p 94827
03/10/2022 76.50p 78.98p 73.00p 76.50p 21050
30/09/2022 76.50p 76.50p 73.00p 76.50p 9250
29/09/2022 77.00p 79.81p 74.00p 76.50p 12952
28/09/2022 78.50p 78.63p 73.00p 77.00p 31051
27/09/2022 79.00p 79.50p 76.00p 79.00p 4043
26/09/2022 79.00p 79.72p 76.00p 79.00p 26553
23/09/2022 80.50p 82.00p 76.00p 79.00p 50841
22/09/2022 80.50p 83.00p 80.50p 80.50p 4857
21/09/2022 80.50p 83.00p 76.50p 83.00p 57168
20/09/2022 80.50p 81.57p 77.00p 80.50p 28617
16/09/2022 80.50p 81.75p 78.00p 80.50p 16388
15/09/2022 80.50p 81.60p 77.00p 80.50p 108145
14/09/2022 81.50p 81.89p 78.00p 80.50p 44027
13/09/2022 81.50p 82.19p 79.00p 81.50p 42084
12/09/2022 81.00p 82.20p 79.03p 81.50p 4218
09/09/2022 81.00p 81.00p 79.00p 81.00p 16422
08/09/2022 80.50p 81.90p 78.00p 81.00p 108853
07/09/2022 80.00p 81.50p 80.00p 80.00p 17534
06/09/2022 81.00p 82.00p 77.00p 80.00p 54778
05/09/2022 81.50p 83.00p 78.00p 81.00p 35800
02/09/2022 81.00p 81.50p 78.00p 81.50p 39288
01/09/2022 81.50p 82.64p 79.00p 81.00p 15352
31/08/2022 81.00p 81.50p 79.68p 81.50p 14874
30/08/2022 82.00p 82.55p 79.00p 81.00p 41497
26/08/2022 82.00p 84.00p 79.29p 82.00p 72576
25/08/2022 86.25p 86.25p 80.00p 82.50p 117099
24/08/2022 86.75p 86.75p 84.00p 86.25p 18041
23/08/2022 86.75p 86.91p 84.00p 86.75p 12739
22/08/2022 86.75p 86.75p 84.50p 86.75p 23462
19/08/2022 86.25p 86.75p 84.50p 86.75p 62619
18/08/2022 86.25p 86.77p 85.51p 86.25p 28679
17/08/2022 86.25p 86.77p 85.58p 86.25p 30172
16/08/2022 86.00p 86.98p 86.00p 86.25p 43198
15/08/2022 86.00p 87.00p 85.10p 86.00p 57038
12/08/2022 86.00p 87.00p 85.10p 86.00p 23196
11/08/2022 85.50p 87.00p 85.10p 86.00p 39564
10/08/2022 85.50p 86.00p 85.05p 85.50p 46919
09/08/2022 85.50p 85.88p 85.00p 85.50p 21491
08/08/2022 85.00p 86.00p 84.10p 85.50p 299443
05/08/2022 84.00p 86.00p 84.00p 85.00p 54282
04/08/2022 83.25p 83.50p 82.50p 83.50p 59567
03/08/2022 82.75p 84.00p 81.50p 83.25p 132866
02/08/2022 82.75p 84.00p 81.50p 82.75p 86139
01/08/2022 81.50p 83.71p 81.00p 82.75p 149282
29/07/2022 80.00p 82.00p 78.52p 80.00p 103623
28/07/2022 80.00p 82.00p 78.55p 80.00p 9565
27/07/2022 80.00p 82.00p 78.49p 80.00p 11540
26/07/2022 79.75p 81.75p 78.05p 79.75p 108497
25/07/2022 79.75p 80.79p 77.95p 79.75p 215938
22/07/2022 79.50p 80.97p 77.55p 79.75p 131778
21/07/2022 79.50p 81.30p 77.25p 79.50p 73312
20/07/2022 84.50p 84.50p 77.15p 79.50p 411337
19/07/2022 84.50p 86.00p 84.50p 84.50p 20311
18/07/2022 84.50p 85.00p 83.07p 84.50p 14448
15/07/2022 84.50p 85.50p 84.50p 84.50p 201
14/07/2022 84.50p 86.00p 83.50p 84.50p 6957
13/07/2022 84.50p 85.50p 84.50p 84.50p 1912
12/07/2022 84.50p 84.50p 83.00p 84.50p 126357
11/07/2022 84.50p 85.66p 83.45p 84.50p 14614
08/07/2022 84.50p 86.00p 83.00p 84.50p 68106
07/07/2022 84.50p 86.00p 83.45p 84.50p 58400
06/07/2022 85.50p 86.00p 85.00p 85.50p 92866
05/07/2022 85.50p 86.50p 85.50p 85.50p 738
04/07/2022 85.50p 86.50p 85.50p 85.50p 45453
01/07/2022 85.50p 87.00p 84.45p 85.50p 33429
30/06/2022 86.00p 86.99p 85.50p 85.50p 126300

*Close Price adjusted for both dividends and splits