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
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
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