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
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
31/05/2024 87.50p 87.50p 87.00p 87.50p 41614
30/05/2024 87.50p 88.00p 87.50p 87.50p 30100
29/05/2024 87.50p 87.55p 87.00p 87.50p 40503
28/05/2024 87.50p 87.75p 87.00p 87.50p 25134
24/05/2024 87.50p 88.00p 87.00p 87.50p 20442
23/05/2024 87.50p 87.50p 87.16p 87.50p 7009
22/05/2024 87.50p 87.55p 87.16p 87.50p 17712
21/05/2024 87.50p 87.93p 87.50p 87.50p 5755
20/05/2024 87.00p 87.50p 85.50p 87.50p 28502
17/05/2024 87.00p 87.00p 86.33p 87.00p 8018
16/05/2024 87.00p 88.00p 86.25p 87.00p 18084
15/05/2024 87.50p 87.50p 86.96p 87.00p 15365
14/05/2024 87.75p 87.75p 87.50p 87.50p 5481
13/05/2024 87.50p 87.95p 87.50p 87.75p 88308
10/05/2024 87.25p 88.00p 86.71p 87.25p 34431
09/05/2024 87.25p 88.00p 86.68p 87.25p 26760
08/05/2024 86.00p 87.84p 86.00p 87.25p 17378
07/05/2024 84.00p 86.20p 84.00p 86.00p 204287
03/05/2024 83.50p 84.00p 83.00p 83.50p 12571
02/05/2024 83.50p 83.64p 83.00p 83.50p 20922
01/05/2024 83.25p 83.50p 82.50p 83.50p 16262
30/04/2024 83.25p 83.25p 82.51p 83.25p 3407
29/04/2024 83.25p 83.25p 82.50p 83.25p 2410
26/04/2024 83.50p 84.00p 82.10p 83.25p 19771
25/04/2024 83.50p 83.70p 83.50p 83.50p 5580
24/04/2024 84.00p 84.00p 82.00p 83.50p 39139
23/04/2024 83.50p 83.50p 82.00p 83.50p 14197
22/04/2024 83.00p 83.25p 82.23p 83.25p 10458
19/04/2024 83.50p 83.50p 81.00p 83.00p 3592
18/04/2024 83.50p 83.50p 82.00p 83.50p 8725
17/04/2024 83.50p 83.50p 82.90p 83.50p 259
16/04/2024 83.50p 83.50p 82.00p 83.50p 16331
15/04/2024 83.50p 84.00p 82.38p 84.00p 4989
12/04/2024 83.00p 85.00p 82.00p 83.50p 23829
11/04/2024 84.00p 84.00p 83.00p 83.00p 2997
10/04/2024 82.50p 83.50p 82.00p 83.50p 64101
09/04/2024 83.00p 83.62p 82.86p 83.00p 26461
08/04/2024 83.50p 83.50p 82.36p 83.00p 17234
05/04/2024 83.50p 84.76p 82.00p 83.50p 12840
04/04/2024 83.50p 84.83p 83.50p 83.50p 12601
03/04/2024 84.00p 84.30p 83.00p 84.00p 26645
02/04/2024 83.50p 84.00p 83.30p 84.00p 310
28/03/2024 83.50p 83.50p 81.00p 83.50p 40300
27/03/2024 83.00p 84.41p 83.00p 83.50p 8958
26/03/2024 83.00p 85.00p 81.00p 83.00p 4140
25/03/2024 84.00p 84.00p 80.50p 83.00p 17665
22/03/2024 84.00p 84.60p 84.00p 84.00p 30
21/03/2024 83.00p 84.55p 83.00p 84.00p 0
20/03/2024 82.50p 82.50p 82.50p 82.50p 1184
19/03/2024 82.50p 82.71p 82.50p 82.50p 0
18/03/2024 82.50p 84.00p 82.50p 82.50p 5883
15/03/2024 82.50p 83.94p 82.50p 82.50p 13173
14/03/2024 82.50p 84.00p 82.50p 82.50p 236
13/03/2024 82.50p 82.50p 81.00p 82.50p 208
12/03/2024 82.50p 83.54p 82.50p 82.50p 11072
11/03/2024 83.00p 83.00p 81.00p 82.50p 3051
08/03/2024 83.00p 85.00p 83.00p 83.00p 13084
07/03/2024 83.50p 83.50p 82.00p 83.00p 3943
06/03/2024 83.50p 83.71p 83.50p 83.50p 0
05/03/2024 84.00p 84.00p 82.00p 83.50p 1000
04/03/2024 84.50p 86.50p 82.50p 84.50p 1575
01/03/2024 85.00p 86.50p 83.00p 84.50p 6136
29/02/2024 85.00p 85.00p 83.00p 85.00p 2931
28/02/2024 85.00p 87.00p 85.00p 85.00p 320
27/02/2024 85.00p 87.00p 85.00p 85.00p 5271
26/02/2024 85.00p 86.91p 83.00p 85.00p 2460
23/02/2024 85.00p 85.00p 83.00p 85.00p 3134
22/02/2024 85.00p 85.86p 85.00p 85.00p 0
21/02/2024 85.00p 85.86p 85.00p 85.00p 0
20/02/2024 85.00p 85.86p 85.00p 85.00p 0
19/02/2024 85.00p 85.86p 85.00p 85.00p 0
16/02/2024 85.00p 87.00p 85.00p 85.00p 5164
15/02/2024 85.00p 87.00p 85.00p 85.00p 2047
14/02/2024 85.00p 85.00p 83.00p 85.00p 3900
13/02/2024 85.00p 87.00p 85.00p 85.00p 540
12/02/2024 85.50p 86.33p 83.00p 85.00p 27698
09/02/2024 85.50p 85.50p 84.00p 85.50p 6061
08/02/2024 85.50p 86.95p 85.50p 85.50p 34863
07/02/2024 85.50p 85.50p 84.00p 85.50p 10335
06/02/2024 85.50p 85.50p 83.00p 85.50p 12000
05/02/2024 85.50p 85.50p 84.00p 85.50p 21056
02/02/2024 85.50p 85.50p 84.00p 85.50p 10767
01/02/2024 85.50p 85.50p 84.00p 85.50p 12275
31/01/2024 85.50p 85.50p 85.38p 85.50p 840
30/01/2024 85.00p 85.50p 83.05p 85.50p 4084
29/01/2024 85.00p 85.00p 84.84p 85.00p 8000
26/01/2024 85.00p 85.00p 83.00p 85.00p 925
25/01/2024 85.00p 87.00p 85.00p 85.00p 1636
24/01/2024 85.00p 87.00p 85.00p 85.00p 5718
23/01/2024 85.00p 85.93p 85.00p 85.00p 0
22/01/2024 84.75p 85.83p 82.50p 85.00p 77284
19/01/2024 85.00p 85.91p 84.75p 84.75p 0
18/01/2024 85.00p 87.00p 83.00p 85.00p 34585
17/01/2024 85.00p 86.33p 83.00p 85.00p 5583
16/01/2024 85.00p 87.00p 85.00p 85.00p 7717
15/01/2024 85.00p 87.00p 85.00p 85.00p 3431
12/01/2024 85.00p 87.00p 85.00p 85.00p 1143
11/01/2024 85.00p 85.00p 83.00p 85.00p 1945
10/01/2024 85.00p 86.32p 85.00p 85.00p 854
09/01/2024 85.50p 85.50p 84.33p 85.00p 110
08/01/2024 85.50p 86.50p 84.11p 85.50p 1630
05/01/2024 85.50p 86.77p 85.50p 85.50p 1759
04/01/2024 85.50p 87.00p 84.33p 85.50p 1572
03/01/2024 85.50p 86.50p 84.00p 85.50p 22474
02/01/2024 85.50p 87.00p 85.50p 85.50p 20232
29/12/2023 85.00p 87.00p 85.00p 85.00p 1551
28/12/2023 86.00p 87.00p 85.00p 85.00p 2060
27/12/2023 86.00p 87.00p 85.50p 85.50p 3845
22/12/2023 85.50p 85.50p 84.00p 85.50p 865
21/12/2023 85.50p 87.00p 84.72p 85.50p 1573
20/12/2023 85.50p 85.50p 84.00p 85.50p 828

*Close Price adjusted for both dividends and splits