Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
CT UK High Income Trust B (CHIB) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 95.00p | 95.00p | 93.90p | 95.00p | 10168 |
| 12/03/2025 | 95.00p | 95.00p | 93.30p | 95.00p | 7028 |
| 11/03/2025 | 95.00p | 97.00p | 92.50p | 95.00p | 7307 |
| 10/03/2025 | 95.00p | 95.00p | 95.00p | 95.00p | 930 |
| 07/03/2025 | 95.00p | 95.82p | 92.50p | 95.00p | 18642 |
| 06/03/2025 | 95.00p | 95.67p | 95.00p | 95.00p | 0 |
| 05/03/2025 | 95.00p | 96.97p | 93.00p | 95.00p | 17201 |
| 04/03/2025 | 95.25p | 95.25p | 93.00p | 95.00p | 27979 |
| 03/03/2025 | 95.00p | 95.88p | 93.00p | 95.25p | 20280 |
| 28/02/2025 | 94.00p | 95.99p | 94.00p | 94.00p | 2342 |
| 27/02/2025 | 94.00p | 96.00p | 94.00p | 94.00p | 3262 |
| 26/02/2025 | 94.00p | 96.00p | 94.00p | 94.00p | 6060 |
| 25/02/2025 | 94.50p | 95.32p | 92.00p | 94.00p | 36615 |
| 24/02/2025 | 94.50p | 95.71p | 94.50p | 94.50p | 18634 |
| 21/02/2025 | 94.50p | 95.88p | 93.00p | 94.50p | 17394 |
| 20/02/2025 | 94.50p | 94.50p | 93.00p | 94.50p | 9894 |
| 19/02/2025 | 94.50p | 94.50p | 93.02p | 94.50p | 2705 |
| 18/02/2025 | 95.50p | 96.98p | 93.00p | 94.50p | 30073 |
| 17/02/2025 | 95.50p | 95.50p | 94.15p | 95.50p | 32674 |
| 14/02/2025 | 95.25p | 95.80p | 94.00p | 95.75p | 5564 |
| 13/02/2025 | 96.25p | 96.25p | 94.50p | 95.25p | 33082 |
| 12/02/2025 | 96.75p | 96.75p | 95.00p | 96.25p | 7806 |
| 11/02/2025 | 98.00p | 98.50p | 97.00p | 97.25p | 9347 |
| 10/02/2025 | 101.00p | 101.33p | 97.67p | 98.00p | 0 |
| 07/02/2025 | 97.00p | 101.00p | 97.00p | 101.00p | 16998 |
| 06/02/2025 | 95.25p | 96.50p | 95.25p | 96.50p | 21557 |
| 05/02/2025 | 94.25p | 96.00p | 93.75p | 95.00p | 42235 |
| 04/02/2025 | 93.25p | 94.25p | 92.65p | 94.25p | 21698 |
| 03/02/2025 | 93.00p | 93.40p | 92.65p | 93.25p | 25391 |
| 31/01/2025 | 93.25p | 93.44p | 92.52p | 93.25p | 12625 |
| 30/01/2025 | 93.25p | 93.25p | 93.25p | 93.25p | 4590 |
| 29/01/2025 | 93.00p | 93.00p | 92.00p | 93.00p | 1417 |
| 28/01/2025 | 92.00p | 93.00p | 92.00p | 92.50p | 10193 |
| 27/01/2025 | 92.50p | 93.50p | 91.13p | 92.00p | 21642 |
| 24/01/2025 | 93.25p | 93.92p | 92.50p | 92.50p | 27094 |
| 23/01/2025 | 93.00p | 94.00p | 93.00p | 93.00p | 279 |
| 22/01/2025 | 93.00p | 93.98p | 93.00p | 93.00p | 9149 |
| 21/01/2025 | 92.50p | 93.00p | 91.99p | 93.00p | 32711 |
| 20/01/2025 | 92.25p | 93.00p | 92.01p | 92.50p | 12667 |
| 17/01/2025 | 91.50p | 91.50p | 90.76p | 91.50p | 6403 |
| 16/01/2025 | 91.00p | 92.00p | 91.00p | 91.00p | 8366 |
| 15/01/2025 | 90.50p | 91.50p | 90.50p | 91.00p | 15694 |
| 14/01/2025 | 90.50p | 91.24p | 90.50p | 90.50p | 8883 |
| 13/01/2025 | 90.50p | 91.50p | 89.74p | 90.50p | 21371 |
| 10/01/2025 | 90.50p | 91.50p | 90.50p | 90.50p | 8313 |
| 09/01/2025 | 90.50p | 91.50p | 90.02p | 90.50p | 13698 |
| 08/01/2025 | 90.50p | 91.47p | 90.50p | 90.50p | 19855 |
| 07/01/2025 | 90.50p | 91.46p | 89.90p | 90.50p | 12638 |
| 06/01/2025 | 90.50p | 91.43p | 90.02p | 90.50p | 18881 |
| 03/01/2025 | 91.00p | 91.00p | 89.58p | 90.50p | 10547 |
| 02/01/2025 | 92.00p | 92.00p | 90.52p | 91.00p | 45913 |
| 31/12/2024 | 92.00p | 93.00p | 91.50p | 92.00p | 37367 |
| 30/12/2024 | 90.50p | 92.50p | 90.50p | 91.50p | 21053 |
| 27/12/2024 | 90.00p | 91.50p | 90.00p | 90.50p | 1674 |
| 24/12/2024 | 90.00p | 90.99p | 89.70p | 90.00p | 10345 |
| 23/12/2024 | 89.50p | 90.78p | 89.20p | 90.00p | 14344 |
| 20/12/2024 | 89.50p | 89.50p | 89.50p | 89.50p | 3672 |
| 19/12/2024 | 90.00p | 90.50p | 89.20p | 89.50p | 27647 |
| 18/12/2024 | 89.50p | 91.00p | 89.50p | 90.00p | 20636 |
| 17/12/2024 | 90.00p | 90.78p | 89.00p | 89.50p | 12739 |
| 16/12/2024 | 89.50p | 90.50p | 89.50p | 90.00p | 55985 |
| 13/12/2024 | 89.00p | 89.84p | 88.00p | 89.50p | 28422 |
| 12/12/2024 | 88.00p | 89.00p | 88.00p | 89.00p | 1740 |
| 11/12/2024 | 88.00p | 89.00p | 88.00p | 88.00p | 10691 |
| 10/12/2024 | 87.50p | 88.00p | 87.00p | 88.00p | 12456 |
| 09/12/2024 | 86.00p | 89.00p | 86.00p | 87.50p | 104536 |
| 06/12/2024 | 86.00p | 86.52p | 85.00p | 86.00p | 12926 |
| 05/12/2024 | 85.50p | 86.80p | 85.48p | 86.00p | 46370 |
| 04/12/2024 | 85.50p | 85.50p | 84.50p | 85.50p | 42 |
| 03/12/2024 | 85.50p | 86.44p | 85.48p | 85.50p | 20583 |
| 02/12/2024 | 84.50p | 85.50p | 84.00p | 85.50p | 25946 |
| 29/11/2024 | 84.00p | 85.00p | 83.80p | 84.50p | 13569 |
| 28/11/2024 | 85.00p | 85.00p | 83.00p | 84.00p | 49198 |
| 27/11/2024 | 85.00p | 85.96p | 83.50p | 85.00p | 11308 |
| 26/11/2024 | 85.00p | 85.00p | 84.03p | 85.00p | 8734 |
| 25/11/2024 | 85.00p | 85.00p | 84.00p | 85.00p | 8893 |
| 22/11/2024 | 85.00p | 85.95p | 84.67p | 85.00p | 12280 |
| 21/11/2024 | 85.00p | 85.00p | 84.00p | 85.00p | 8770 |
| 20/11/2024 | 85.00p | 85.99p | 84.00p | 85.00p | 12400 |
| 19/11/2024 | 85.00p | 86.00p | 84.67p | 85.00p | 6132 |
| 18/11/2024 | 85.00p | 86.00p | 85.00p | 85.00p | 3839 |
| 15/11/2024 | 85.00p | 86.00p | 84.00p | 85.00p | 4057 |
| 14/11/2024 | 85.00p | 85.00p | 84.00p | 85.00p | 9339 |
| 13/11/2024 | 85.50p | 85.50p | 84.03p | 85.00p | 23827 |
| 12/11/2024 | 86.00p | 86.00p | 84.50p | 85.50p | 6591 |
| 11/11/2024 | 86.00p | 86.00p | 85.00p | 86.00p | 4654 |
| 08/11/2024 | 86.00p | 86.15p | 85.90p | 86.00p | 26039 |
| 07/11/2024 | 86.00p | 86.32p | 85.00p | 86.00p | 15969 |
| 06/11/2024 | 86.00p | 86.00p | 85.00p | 86.00p | 3426 |
| 05/11/2024 | 85.50p | 86.00p | 85.00p | 86.00p | 30594 |
| 04/11/2024 | 85.50p | 85.50p | 84.00p | 85.50p | 27405 |
| 01/11/2024 | 85.50p | 85.50p | 84.60p | 85.50p | 13966 |
| 31/10/2024 | 85.50p | 85.77p | 85.38p | 85.50p | 4410 |
| 30/10/2024 | 85.50p | 85.50p | 84.50p | 85.50p | 18707 |
| 29/10/2024 | 85.50p | 85.50p | 84.50p | 85.50p | 23814 |
| 28/10/2024 | 86.00p | 86.00p | 84.50p | 85.50p | 36150 |
| 25/10/2024 | 86.00p | 87.00p | 85.00p | 86.00p | 2221 |
| 24/10/2024 | 86.00p | 88.00p | 85.29p | 86.00p | 0 |
| 23/10/2024 | 86.00p | 86.00p | 85.00p | 86.00p | 5020 |
| 22/10/2024 | 86.50p | 86.50p | 85.00p | 86.00p | 5901 |
| 21/10/2024 | 86.50p | 86.50p | 85.50p | 86.50p | 38456 |
| 18/10/2024 | 86.50p | 86.50p | 86.45p | 86.50p | 1223 |
| 17/10/2024 | 86.00p | 86.50p | 85.95p | 86.50p | 14543 |
| 16/10/2024 | 86.00p | 86.86p | 85.00p | 86.00p | 37295 |
| 15/10/2024 | 86.00p | 86.00p | 85.00p | 86.00p | 37968 |
| 14/10/2024 | 86.00p | 86.00p | 85.00p | 86.00p | 36331 |
| 11/10/2024 | 86.50p | 86.50p | 85.00p | 86.00p | 36543 |
| 10/10/2024 | 86.50p | 86.50p | 86.18p | 86.50p | 6530 |
| 09/10/2024 | 86.50p | 87.42p | 86.45p | 86.50p | 10271 |
| 08/10/2024 | 86.50p | 87.29p | 85.72p | 86.50p | 19817 |
| 07/10/2024 | 87.00p | 87.40p | 85.50p | 86.50p | 21765 |
| 04/10/2024 | 87.00p | 87.23p | 87.00p | 87.00p | 3989 |
| 03/10/2024 | 87.00p | 88.00p | 85.50p | 87.00p | 37677 |
| 02/10/2024 | 86.50p | 87.50p | 86.00p | 87.00p | 47632 |
| 01/10/2024 | 86.00p | 86.50p | 85.50p | 86.50p | 36113 |
| 30/09/2024 | 86.00p | 86.00p | 85.00p | 86.00p | 22125 |
| 27/09/2024 | 86.00p | 86.00p | 85.00p | 86.00p | 8136 |
| 26/09/2024 | 85.00p | 86.00p | 84.95p | 86.00p | 2715 |
| 25/09/2024 | 85.00p | 86.00p | 84.95p | 85.00p | 7314 |
| 24/09/2024 | 85.50p | 85.50p | 84.00p | 85.00p | 52816 |
| 23/09/2024 | 85.50p | 86.40p | 85.50p | 85.50p | 28261 |
| 20/09/2024 | 86.00p | 86.50p | 85.50p | 85.50p | 10613 |
| 19/09/2024 | 86.00p | 86.00p | 85.00p | 86.00p | 74907 |
| 18/09/2024 | 86.00p | 86.86p | 85.02p | 86.00p | 3126 |
| 17/09/2024 | 86.00p | 86.00p | 85.00p | 86.00p | 78652 |
| 16/09/2024 | 86.00p | 86.00p | 85.00p | 86.00p | 23779 |
| 13/09/2024 | 87.00p | 87.00p | 85.00p | 86.00p | 76681 |
| 12/09/2024 | 87.00p | 87.00p | 86.00p | 87.00p | 40503 |
| 11/09/2024 | 86.00p | 88.00p | 86.00p | 87.00p | 26852 |
| 10/09/2024 | 86.00p | 86.00p | 85.84p | 86.00p | 37884 |
| 09/09/2024 | 86.50p | 87.41p | 85.50p | 86.00p | 38795 |
| 06/09/2024 | 86.50p | 87.50p | 85.50p | 86.50p | 20437 |
| 05/09/2024 | 87.00p | 87.00p | 85.50p | 86.50p | 10884 |
| 04/09/2024 | 87.00p | 87.00p | 86.91p | 87.00p | 3000 |
| 03/09/2024 | 87.00p | 87.00p | 86.00p | 87.00p | 12820 |
| 02/09/2024 | 87.00p | 87.00p | 86.00p | 87.00p | 29164 |
| 30/08/2024 | 87.00p | 87.83p | 85.00p | 87.00p | 4291 |
| 29/08/2024 | 87.00p | 87.00p | 86.00p | 87.00p | 19583 |
| 28/08/2024 | 87.00p | 87.00p | 86.00p | 87.00p | 10394 |
| 27/08/2024 | 87.00p | 87.00p | 86.00p | 87.00p | 50679 |
| 23/08/2024 | 87.00p | 87.00p | 86.00p | 87.00p | 19087 |
| 22/08/2024 | 87.00p | 87.74p | 86.00p | 87.00p | 19855 |
| 21/08/2024 | 87.00p | 87.00p | 86.00p | 87.00p | 11335 |
| 20/08/2024 | 87.00p | 87.00p | 86.00p | 87.00p | 32180 |
| 19/08/2024 | 87.00p | 87.00p | 86.00p | 87.00p | 28683 |
| 16/08/2024 | 87.00p | 87.00p | 86.00p | 87.00p | 40746 |
| 15/08/2024 | 87.00p | 87.00p | 85.50p | 87.00p | 50151 |
| 14/08/2024 | 87.00p | 87.00p | 86.00p | 87.00p | 19145 |
| 13/08/2024 | 88.00p | 88.00p | 86.50p | 87.50p | 14886 |
| 12/08/2024 | 88.00p | 88.00p | 87.00p | 88.00p | 21129 |
| 09/08/2024 | 88.00p | 88.00p | 87.00p | 88.00p | 1868 |
| 08/08/2024 | 88.00p | 88.76p | 87.00p | 88.00p | 18803 |
| 07/08/2024 | 88.00p | 89.00p | 87.00p | 88.00p | 13688 |
| 06/08/2024 | 88.00p | 89.00p | 87.95p | 88.00p | 28919 |
| 05/08/2024 | 88.00p | 88.00p | 87.00p | 88.00p | 6993 |
| 02/08/2024 | 88.25p | 88.25p | 87.08p | 88.00p | 39407 |
| 01/08/2024 | 88.50p | 89.00p | 87.50p | 88.25p | 23532 |
| 31/07/2024 | 88.25p | 88.74p | 88.00p | 88.50p | 31508 |
| 30/07/2024 | 88.25p | 88.25p | 87.50p | 88.25p | 26601 |
| 29/07/2024 | 88.00p | 88.25p | 87.00p | 88.25p | 23022 |
| 26/07/2024 | 86.50p | 87.75p | 86.00p | 87.75p | 22409 |
| 25/07/2024 | 86.50p | 86.50p | 86.00p | 86.50p | 1374 |
| 24/07/2024 | 86.50p | 86.50p | 86.00p | 86.50p | 17548 |
| 23/07/2024 | 86.50p | 86.50p | 86.00p | 86.50p | 9080 |
| 22/07/2024 | 86.50p | 86.50p | 86.16p | 86.50p | 14383 |
| 19/07/2024 | 86.75p | 86.75p | 86.00p | 86.50p | 18 |
| 18/07/2024 | 86.50p | 86.50p | 86.16p | 86.50p | 586 |
| 17/07/2024 | 86.50p | 86.50p | 86.00p | 86.50p | 589 |
| 16/07/2024 | 86.50p | 86.50p | 86.00p | 86.50p | 20280 |
| 15/07/2024 | 86.50p | 86.50p | 86.00p | 86.50p | 40001 |
| 12/07/2024 | 86.50p | 87.00p | 86.00p | 86.50p | 16679 |
| 11/07/2024 | 86.50p | 86.50p | 86.16p | 86.50p | 14 |
| 10/07/2024 | 86.50p | 86.70p | 86.50p | 86.50p | 15696 |
| 09/07/2024 | 86.50p | 86.70p | 86.00p | 86.50p | 5909 |
| 08/07/2024 | 86.75p | 86.75p | 86.47p | 86.50p | 24545 |
| 05/07/2024 | 85.75p | 86.50p | 85.75p | 86.50p | 28621 |
| 04/07/2024 | 85.75p | 85.75p | 85.00p | 85.75p | 50585 |
| 03/07/2024 | 85.75p | 85.75p | 85.00p | 85.75p | 15669 |
| 02/07/2024 | 85.75p | 85.75p | 85.00p | 85.75p | 3196 |
| 01/07/2024 | 85.75p | 85.75p | 85.70p | 85.75p | 1039 |
| 28/06/2024 | 85.75p | 85.75p | 85.00p | 85.75p | 14465 |
| 27/06/2024 | 85.75p | 86.33p | 85.25p | 85.75p | 28880 |
| 26/06/2024 | 85.75p | 85.75p | 85.00p | 85.75p | 4583 |
| 25/06/2024 | 85.75p | 86.50p | 85.25p | 85.75p | 53112 |
| 24/06/2024 | 85.25p | 85.75p | 85.00p | 85.75p | 42323 |
| 21/06/2024 | 85.25p | 85.96p | 85.08p | 85.25p | 42173 |
| 20/06/2024 | 85.25p | 85.25p | 84.50p | 85.25p | 26297 |
| 19/06/2024 | 84.75p | 85.25p | 84.10p | 85.25p | 40231 |
| 18/06/2024 | 85.00p | 85.50p | 84.00p | 84.75p | 46640 |
| 17/06/2024 | 85.00p | 85.24p | 84.00p | 85.00p | 29863 |
| 14/06/2024 | 87.50p | 87.50p | 85.00p | 85.00p | 23755 |
| 13/06/2024 | 87.50p | 87.72p | 87.16p | 87.50p | 12649 |
| 12/06/2024 | 87.50p | 87.50p | 87.15p | 87.50p | 13597 |
| 11/06/2024 | 87.50p | 87.73p | 87.50p | 87.50p | 37771 |
| 10/06/2024 | 87.50p | 87.99p | 87.16p | 87.50p | 21302 |
| 07/06/2024 | 87.50p | 87.50p | 87.00p | 87.50p | 1145 |
| 06/06/2024 | 87.50p | 87.55p | 87.00p | 87.50p | 26374 |
| 05/06/2024 | 87.50p | 88.00p | 87.16p | 87.50p | 20195 |
| 04/06/2024 | 87.50p | 87.69p | 87.19p | 87.50p | 26613 |
| 03/06/2024 | 87.50p | 87.50p | 87.00p | 87.50p | 21642 |
*Close Price adjusted for both dividends and splits