CT UK High Income Trust B (CHIB) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CT UK High Income Trust B

Date Open High Low Close* Volume
18/04/2023 87.00p 87.70p 87.00p 87.00p 8887
17/04/2023 85.50p 87.00p 85.50p 86.00p 68
14/04/2023 85.50p 86.55p 84.00p 85.50p 25587
13/04/2023 85.50p 85.50p 84.45p 85.50p 10000
12/04/2023 85.00p 85.92p 84.30p 85.00p 40941
11/04/2023 85.00p 85.27p 85.00p 85.00p 0
06/04/2023 85.00p 85.77p 84.12p 85.00p 23270
05/04/2023 85.00p 87.00p 84.00p 85.50p 33303
04/04/2023 85.00p 85.00p 84.14p 85.00p 5739
03/04/2023 84.50p 85.74p 83.00p 85.00p 72925
31/03/2023 84.50p 84.50p 83.16p 84.50p 10680
30/03/2023 84.50p 86.00p 84.50p 84.50p 21075
29/03/2023 85.00p 85.99p 84.50p 84.50p 13993
28/03/2023 85.00p 85.00p 83.00p 85.00p 19207
27/03/2023 85.00p 86.81p 83.00p 85.00p 11983
24/03/2023 85.00p 85.00p 84.87p 85.00p 0
23/03/2023 85.00p 87.00p 85.00p 85.00p 14349
22/03/2023 85.00p 85.00p 83.00p 85.00p 21696
21/03/2023 85.00p 87.00p 85.00p 85.00p 3102
20/03/2023 85.00p 85.00p 84.87p 85.00p 0
17/03/2023 87.50p 87.78p 86.00p 86.00p 30
16/03/2023 87.00p 88.00p 87.00p 87.50p 3392
15/03/2023 88.00p 88.00p 87.00p 87.50p 128
14/03/2023 88.50p 88.50p 87.00p 88.00p 2181
13/03/2023 88.50p 90.00p 88.50p 88.50p 768
10/03/2023 90.00p 90.00p 88.05p 88.50p 7239
09/03/2023 90.00p 90.00p 88.00p 90.00p 11300
08/03/2023 90.00p 92.00p 90.00p 90.00p 14565
07/03/2023 90.00p 90.00p 88.00p 90.00p 18
06/03/2023 90.00p 90.00p 88.58p 90.00p 9525
03/03/2023 90.00p 92.80p 90.00p 90.00p 26917
02/03/2023 90.00p 90.00p 88.00p 90.00p 10802
01/03/2023 90.00p 92.00p 90.00p 90.00p 6345
28/02/2023 90.00p 92.00p 88.44p 90.00p 18759
27/02/2023 90.00p 92.00p 90.00p 90.00p 484
24/02/2023 90.00p 92.00p 90.00p 90.00p 377
23/02/2023 90.00p 92.00p 88.00p 90.00p 11415
22/02/2023 90.00p 90.93p 90.00p 90.00p 0
21/02/2023 90.00p 90.00p 88.00p 90.00p 10420
20/02/2023 90.00p 92.00p 90.00p 90.00p 12000
17/02/2023 90.00p 92.00p 89.40p 90.00p 3483
16/02/2023 90.00p 92.00p 90.00p 90.00p 6686
15/02/2023 90.00p 92.00p 89.40p 90.00p 4372
14/02/2023 90.00p 90.00p 89.40p 90.00p 22125
13/02/2023 90.00p 92.00p 89.40p 90.00p 3331
10/02/2023 90.00p 90.93p 90.00p 90.00p 0
09/02/2023 90.00p 92.00p 90.00p 90.00p 3231
08/02/2023 88.50p 92.00p 88.50p 90.00p 15675
07/02/2023 88.50p 90.00p 88.50p 88.50p 1360
06/02/2023 88.50p 89.52p 88.50p 88.50p 2000
03/02/2023 86.00p 88.00p 85.00p 88.00p 21265
02/02/2023 86.00p 86.68p 85.00p 86.00p 2236
01/02/2023 85.50p 87.00p 85.50p 85.50p 12009
31/01/2023 85.50p 85.50p 85.50p 85.50p 0
30/01/2023 85.50p 85.50p 84.00p 85.50p 89
27/01/2023 85.50p 85.50p 85.50p 85.50p 0
26/01/2023 85.50p 87.00p 85.50p 85.50p 446
25/01/2023 85.50p 85.50p 84.00p 85.50p 305
24/01/2023 85.50p 87.00p 85.50p 85.50p 2778
23/01/2023 85.50p 85.50p 84.00p 85.50p 3381
20/01/2023 85.50p 85.50p 85.50p 85.50p 0
19/01/2023 85.50p 87.00p 85.50p 85.50p 571
18/01/2023 85.50p 86.64p 85.50p 85.50p 3644
17/01/2023 85.50p 87.00p 85.50p 85.50p 342
16/01/2023 85.00p 85.50p 84.00p 85.50p 30810
13/01/2023 85.00p 86.20p 85.00p 85.00p 2000
12/01/2023 85.00p 87.00p 85.00p 85.00p 3417
11/01/2023 85.00p 87.00p 84.40p 85.00p 4126
10/01/2023 85.00p 85.00p 84.40p 85.00p 3773
09/01/2023 85.00p 87.00p 85.00p 85.00p 4859
06/01/2023 85.00p 87.00p 84.40p 85.00p 3296
05/01/2023 84.00p 87.00p 84.00p 85.00p 37027
04/01/2023 85.00p 87.00p 85.00p 85.00p 344
03/01/2023 84.00p 86.40p 83.00p 85.00p 22342
30/12/2022 84.00p 85.37p 82.00p 84.00p 1115
29/12/2022 84.00p 84.00p 83.07p 84.00p 0
28/12/2022 84.00p 84.00p 82.00p 84.00p 32
23/12/2022 84.00p 84.00p 83.07p 84.00p 0
22/12/2022 84.00p 85.40p 82.00p 84.00p 1787
21/12/2022 84.00p 84.00p 83.07p 84.00p 0
20/12/2022 85.00p 85.00p 83.00p 84.00p 7300
19/12/2022 85.00p 85.67p 85.00p 85.00p 0
16/12/2022 85.00p 85.67p 85.00p 85.00p 0
15/12/2022 85.00p 85.67p 85.00p 85.00p 0
14/12/2022 85.00p 85.67p 85.00p 85.00p 0
13/12/2022 85.00p 85.67p 85.00p 85.00p 0
12/12/2022 85.00p 85.00p 84.40p 85.00p 146
09/12/2022 85.00p 85.00p 83.00p 85.00p 19
08/12/2022 85.00p 87.00p 84.40p 85.00p 17795
07/12/2022 85.00p 85.67p 85.00p 85.00p 0
06/12/2022 85.00p 85.00p 83.00p 85.00p 23509
05/12/2022 84.00p 85.10p 83.00p 85.00p 26338
02/12/2022 84.00p 84.00p 82.09p 84.00p 639
01/12/2022 84.00p 84.10p 84.00p 84.00p 3475
30/11/2022 84.00p 87.00p 82.00p 84.00p 39422
29/11/2022 84.00p 86.00p 84.00p 84.00p 564
28/11/2022 84.00p 86.00p 84.00p 84.00p 24000
25/11/2022 83.50p 86.00p 82.02p 84.00p 19645
24/11/2022 83.50p 83.50p 83.09p 83.50p 0
23/11/2022 83.00p 85.00p 83.00p 83.50p 4679
22/11/2022 83.00p 83.00p 81.00p 83.00p 637
21/11/2022 83.00p 83.00p 81.00p 83.00p 1517
18/11/2022 81.50p 83.00p 81.00p 83.00p 12174
17/11/2022 81.50p 82.00p 81.50p 81.50p 6067
16/11/2022 81.50p 81.99p 81.50p 81.50p 146
15/11/2022 81.50p 81.99p 81.14p 81.50p 6257
14/11/2022 81.00p 81.50p 80.00p 81.50p 1554
11/11/2022 81.00p 81.00p 80.04p 81.00p 581
10/11/2022 81.00p 82.00p 81.00p 81.00p 1280
09/11/2022 80.50p 82.00p 80.50p 81.00p 7561
08/11/2022 80.50p 82.00p 80.50p 80.50p 13915
07/11/2022 80.00p 81.90p 80.00p 80.00p 6105
04/11/2022 79.00p 80.90p 79.00p 79.00p 11398
03/11/2022 80.00p 80.00p 79.00p 79.00p 6175
02/11/2022 80.00p 80.14p 80.00p 80.00p 0
01/11/2022 80.00p 81.00p 80.00p 80.00p 2159
31/10/2022 80.00p 81.00p 80.00p 80.00p 4309
28/10/2022 80.00p 80.14p 80.00p 80.00p 0
27/10/2022 80.00p 81.00p 80.00p 80.00p 3702
26/10/2022 80.00p 80.00p 79.00p 80.00p 883
25/10/2022 80.00p 80.14p 80.00p 80.00p 0
24/10/2022 80.00p 80.14p 80.00p 80.00p 0
21/10/2022 80.00p 80.00p 79.22p 80.00p 1393
20/10/2022 80.00p 80.14p 80.00p 80.00p 0
19/10/2022 80.00p 80.70p 80.00p 80.00p 278
18/10/2022 80.00p 81.00p 80.00p 80.00p 26328
17/10/2022 80.00p 81.00p 79.22p 80.00p 14728
14/10/2022 80.00p 81.00p 80.00p 80.00p 7355
13/10/2022 80.00p 81.00p 80.00p 80.00p 476
12/10/2022 80.00p 80.00p 79.00p 80.00p 1321
11/10/2022 80.00p 80.97p 80.00p 80.00p 2382
10/10/2022 80.50p 81.98p 80.50p 80.50p 15956
07/10/2022 81.00p 82.00p 80.50p 80.50p 424
06/10/2022 81.00p 81.00p 80.00p 81.00p 4723
05/10/2022 81.00p 81.00p 80.22p 81.00p 1500
04/10/2022 81.00p 82.00p 81.00p 81.00p 2798
03/10/2022 81.00p 82.00p 80.00p 81.00p 8660
30/09/2022 81.00p 81.00p 80.00p 81.00p 37
29/09/2022 81.00p 81.00p 80.67p 81.00p 305
28/09/2022 83.00p 83.00p 81.00p 81.00p 4919
27/09/2022 83.50p 83.50p 82.00p 83.50p 161
26/09/2022 83.50p 85.00p 83.50p 83.50p 9796
23/09/2022 83.50p 85.00p 83.50p 83.50p 1170
22/09/2022 83.50p 85.00p 83.50p 83.50p 3511
21/09/2022 85.50p 85.50p 85.21p 85.50p 14437
20/09/2022 85.50p 85.75p 85.50p 85.50p 539
16/09/2022 85.50p 85.50p 85.25p 85.50p 819
15/09/2022 85.50p 86.00p 85.50p 85.50p 20853
14/09/2022 86.00p 86.00p 85.01p 85.50p 15932
13/09/2022 86.50p 86.50p 85.00p 86.50p 1177
12/09/2022 86.50p 88.00p 86.50p 86.50p 11
09/09/2022 86.50p 88.00p 86.50p 86.50p 101
08/09/2022 85.50p 88.00p 85.49p 86.50p 25977
07/09/2022 85.50p 86.00p 85.50p 85.50p 2300
06/09/2022 86.00p 86.00p 85.22p 85.50p 4419
05/09/2022 86.50p 87.00p 80.00p 86.00p 29882
02/09/2022 87.50p 88.41p 86.00p 87.00p 7495
01/09/2022 88.50p 89.00p 86.50p 87.50p 8156
31/08/2022 89.00p 89.00p 87.00p 88.50p 7047
30/08/2022 89.00p 89.00p 87.31p 89.00p 24475
26/08/2022 89.00p 89.00p 87.00p 89.00p 8699
25/08/2022 90.00p 90.00p 88.00p 89.00p 569
24/08/2022 90.00p 90.00p 88.43p 90.00p 1942
23/08/2022 90.00p 90.00p 88.00p 90.00p 1775
22/08/2022 90.00p 90.00p 88.00p 90.00p 80
19/08/2022 90.00p 92.00p 90.00p 90.00p 9394
18/08/2022 90.00p 90.00p 88.56p 90.00p 4600
17/08/2022 90.00p 90.00p 88.00p 90.00p 6063
16/08/2022 90.00p 90.00p 88.12p 90.00p 9352
15/08/2022 90.00p 92.00p 90.00p 90.00p 10815
12/08/2022 90.00p 90.00p 88.00p 90.00p 6170
11/08/2022 89.00p 90.00p 89.00p 89.00p 552
10/08/2022 89.00p 89.00p 88.28p 89.00p 4000
09/08/2022 89.00p 89.50p 89.00p 89.00p 3405
08/08/2022 88.00p 89.00p 88.00p 89.00p 1135
05/08/2022 88.00p 89.00p 88.00p 88.00p 782
04/08/2022 88.00p 88.00p 87.00p 88.00p 9899
03/08/2022 88.00p 89.00p 88.00p 88.00p 4511
02/08/2022 88.00p 88.00p 87.00p 88.00p 5685
01/08/2022 88.00p 88.00p 87.00p 88.00p 4312
29/07/2022 87.00p 87.00p 87.00p 87.00p 0
28/07/2022 87.00p 87.00p 87.00p 87.00p 0
27/07/2022 87.00p 87.00p 87.00p 87.00p 0
26/07/2022 87.00p 88.75p 87.00p 87.00p 448
25/07/2022 87.00p 89.00p 87.00p 87.00p 4770
22/07/2022 87.00p 89.00p 87.00p 87.00p 224
21/07/2022 87.00p 87.00p 85.60p 87.00p 10000
20/07/2022 87.00p 89.00p 86.75p 87.00p 886
19/07/2022 87.00p 87.00p 87.00p 87.00p 0
18/07/2022 87.00p 87.00p 86.50p 87.00p 735
15/07/2022 87.00p 87.00p 85.00p 87.00p 1020
14/07/2022 87.00p 87.00p 87.00p 87.00p 0
13/07/2022 87.00p 89.00p 87.00p 87.00p 28394
12/07/2022 86.50p 86.50p 86.50p 86.50p 2895
11/07/2022 86.00p 88.00p 86.00p 86.00p 75271
08/07/2022 86.00p 88.00p 86.00p 86.00p 10388
07/07/2022 85.75p 87.50p 85.75p 85.75p 10000
06/07/2022 86.50p 88.50p 86.50p 86.50p 615
05/07/2022 86.50p 88.00p 86.50p 86.50p 725
04/07/2022 86.50p 88.50p 86.50p 86.50p 20000

*Close Price adjusted for both dividends and splits