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 Units (Compr 3 Shs 0.1P&1 B Shr 0.1P) (CHIU) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/03/2024 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 21/03/2024 | 331.00p | 331.00p | 331.00p | 331.00p | 0 |
| 20/03/2024 | 331.00p | 331.00p | 331.00p | 331.00p | 87 |
| 19/03/2024 | 331.00p | 331.00p | 320.00p | 331.00p | 3287 |
| 18/03/2024 | 331.00p | 341.50p | 320.00p | 331.00p | 4985 |
| 15/03/2024 | 331.00p | 331.00p | 320.00p | 331.00p | 1728 |
| 14/03/2024 | 331.00p | 331.00p | 322.75p | 331.00p | 332 |
| 13/03/2024 | 331.00p | 341.29p | 331.00p | 331.00p | 1544 |
| 12/03/2024 | 331.00p | 331.00p | 320.00p | 331.00p | 7301 |
| 11/03/2024 | 331.00p | 331.00p | 320.00p | 331.00p | 767 |
| 08/03/2024 | 331.00p | 342.00p | 331.00p | 331.00p | 3884 |
| 07/03/2024 | 334.00p | 334.00p | 320.00p | 331.00p | 53279 |
| 06/03/2024 | 334.00p | 334.00p | 324.00p | 334.00p | 397 |
| 05/03/2024 | 334.00p | 334.00p | 324.00p | 334.00p | 2364 |
| 04/03/2024 | 334.00p | 334.00p | 324.00p | 334.00p | 2209 |
| 01/03/2024 | 334.00p | 344.00p | 334.00p | 334.00p | 1150 |
| 29/02/2024 | 334.00p | 334.00p | 324.00p | 334.00p | 4919 |
| 28/02/2024 | 334.00p | 344.00p | 334.00p | 334.00p | 116 |
| 27/02/2024 | 334.00p | 335.62p | 334.00p | 334.00p | 668 |
| 26/02/2024 | 334.00p | 334.00p | 324.70p | 334.00p | 161 |
| 23/02/2024 | 334.00p | 334.00p | 324.25p | 334.00p | 665 |
| 22/02/2024 | 330.00p | 331.00p | 320.00p | 331.00p | 4235 |
| 21/02/2024 | 331.00p | 331.00p | 320.15p | 330.00p | 8321 |
| 20/02/2024 | 331.00p | 335.19p | 331.00p | 331.00p | 13381 |
| 19/02/2024 | 331.00p | 331.00p | 322.00p | 331.00p | 1484 |
| 16/02/2024 | 331.00p | 339.00p | 331.00p | 331.00p | 3499 |
| 15/02/2024 | 335.00p | 335.00p | 322.58p | 331.00p | 8293 |
| 14/02/2024 | 335.00p | 340.40p | 335.00p | 335.00p | 0 |
| 13/02/2024 | 335.00p | 336.15p | 328.25p | 335.00p | 1194 |
| 12/02/2024 | 335.00p | 336.50p | 335.00p | 335.00p | 608 |
| 09/02/2024 | 341.00p | 341.00p | 330.00p | 335.00p | 7441 |
| 08/02/2024 | 341.00p | 344.47p | 341.00p | 341.00p | 6547 |
| 07/02/2024 | 341.00p | 341.00p | 330.00p | 341.00p | 1792 |
| 06/02/2024 | 341.00p | 341.00p | 332.00p | 341.00p | 76 |
| 05/02/2024 | 341.00p | 351.88p | 341.00p | 341.00p | 54889 |
| 02/02/2024 | 339.00p | 341.00p | 328.00p | 341.00p | 1849 |
| 01/02/2024 | 339.00p | 343.28p | 328.00p | 339.00p | 6584 |
| 31/01/2024 | 339.00p | 339.00p | 339.00p | 339.00p | 0 |
| 30/01/2024 | 339.00p | 344.72p | 332.40p | 339.00p | 2154 |
| 29/01/2024 | 342.00p | 347.60p | 328.12p | 339.00p | 39366 |
| 26/01/2024 | 342.00p | 342.00p | 336.00p | 342.00p | 0 |
| 25/01/2024 | 342.00p | 342.00p | 333.31p | 342.00p | 3288 |
| 24/01/2024 | 342.00p | 344.14p | 332.00p | 342.00p | 7060 |
| 23/01/2024 | 342.00p | 342.00p | 332.06p | 342.00p | 11434 |
| 22/01/2024 | 342.00p | 342.00p | 338.00p | 342.00p | 3760 |
| 19/01/2024 | 342.00p | 342.00p | 332.00p | 342.00p | 3016 |
| 18/01/2024 | 342.00p | 342.00p | 332.00p | 342.00p | 8479 |
| 17/01/2024 | 342.00p | 347.60p | 332.00p | 342.00p | 3143 |
| 16/01/2024 | 342.00p | 343.47p | 332.00p | 342.00p | 10115 |
| 15/01/2024 | 342.00p | 342.00p | 332.00p | 342.00p | 5521 |
| 12/01/2024 | 342.00p | 342.00p | 332.00p | 342.00p | 1325 |
| 11/01/2024 | 342.00p | 343.00p | 342.00p | 342.00p | 9913 |
| 10/01/2024 | 342.00p | 350.00p | 332.00p | 342.00p | 3728 |
| 09/01/2024 | 342.00p | 351.61p | 342.00p | 342.00p | 4602 |
| 08/01/2024 | 342.00p | 351.40p | 332.00p | 342.00p | 4606 |
| 05/01/2024 | 342.00p | 350.00p | 342.00p | 342.00p | 99 |
| 04/01/2024 | 342.00p | 342.00p | 332.00p | 342.00p | 8330 |
| 03/01/2024 | 342.00p | 342.00p | 335.33p | 342.00p | 870 |
| 02/01/2024 | 339.00p | 346.00p | 334.24p | 339.00p | 1073 |
| 29/12/2023 | 337.00p | 346.00p | 337.00p | 337.00p | 14 |
| 28/12/2023 | 337.00p | 337.00p | 328.00p | 337.00p | 153 |
| 27/12/2023 | 337.00p | 337.00p | 331.60p | 337.00p | 0 |
| 22/12/2023 | 337.00p | 337.00p | 328.00p | 337.00p | 7710 |
| 21/12/2023 | 337.00p | 346.00p | 337.00p | 337.00p | 186 |
| 20/12/2023 | 337.00p | 337.00p | 328.39p | 337.00p | 413 |
| 19/12/2023 | 332.00p | 334.00p | 329.30p | 334.00p | 3234 |
| 18/12/2023 | 332.00p | 336.00p | 326.56p | 332.00p | 3550 |
| 15/12/2023 | 332.00p | 332.00p | 324.00p | 332.00p | 2746 |
| 14/12/2023 | 328.00p | 332.00p | 324.00p | 332.00p | 8336 |
| 13/12/2023 | 328.00p | 328.00p | 323.20p | 328.00p | 0 |
| 12/12/2023 | 324.00p | 331.52p | 324.00p | 324.00p | 3055 |
| 11/12/2023 | 324.00p | 331.19p | 324.00p | 324.00p | 6685 |
| 08/12/2023 | 324.00p | 324.00p | 317.92p | 324.00p | 7790 |
| 07/12/2023 | 324.00p | 332.00p | 324.00p | 324.00p | 186 |
| 06/12/2023 | 324.00p | 324.00p | 317.33p | 324.00p | 2595 |
| 05/12/2023 | 324.00p | 330.20p | 324.00p | 324.00p | 1466 |
| 04/12/2023 | 321.00p | 321.00p | 311.22p | 321.00p | 3051 |
| 01/12/2023 | 321.00p | 323.20p | 321.00p | 321.00p | 526 |
| 30/11/2023 | 321.00p | 321.00p | 310.00p | 321.00p | 1207 |
| 29/11/2023 | 321.00p | 321.00p | 310.00p | 321.00p | 597 |
| 28/11/2023 | 321.00p | 321.00p | 311.90p | 321.00p | 10432 |
| 27/11/2023 | 319.00p | 321.00p | 311.20p | 321.00p | 1745 |
| 24/11/2023 | 319.00p | 319.00p | 310.00p | 319.00p | 232 |
| 23/11/2023 | 319.00p | 319.00p | 313.60p | 319.00p | 0 |
| 22/11/2023 | 319.00p | 319.00p | 310.00p | 319.00p | 33 |
| 21/11/2023 | 317.00p | 317.00p | 306.00p | 317.00p | 28519 |
| 20/11/2023 | 315.00p | 317.00p | 306.00p | 317.00p | 501 |
| 17/11/2023 | 315.00p | 315.00p | 306.00p | 315.00p | 1921 |
| 16/11/2023 | 315.00p | 315.00p | 306.00p | 315.00p | 3414 |
| 15/11/2023 | 315.00p | 315.00p | 306.00p | 315.00p | 654 |
| 14/11/2023 | 315.00p | 315.00p | 306.80p | 315.00p | 51 |
| 13/11/2023 | 315.00p | 323.46p | 306.17p | 315.00p | 2480 |
| 10/11/2023 | 315.00p | 315.00p | 306.00p | 315.00p | 4490 |
| 09/11/2023 | 315.00p | 315.00p | 309.60p | 315.00p | 0 |
| 08/11/2023 | 311.00p | 323.90p | 306.00p | 315.00p | 6990 |
| 07/11/2023 | 311.00p | 311.00p | 300.00p | 311.00p | 638 |
| 06/11/2023 | 307.00p | 322.00p | 307.00p | 311.00p | 60973 |
| 03/11/2023 | 307.00p | 318.00p | 307.00p | 307.00p | 83 |
| 02/11/2023 | 307.00p | 318.00p | 307.00p | 307.00p | 438 |
| 01/11/2023 | 303.00p | 307.00p | 297.10p | 307.00p | 5383 |
| 31/10/2023 | 303.00p | 314.00p | 303.00p | 303.00p | 78 |
| 30/10/2023 | 303.00p | 303.00p | 293.22p | 303.00p | 1084 |
| 27/10/2023 | 303.00p | 303.00p | 292.00p | 303.00p | 5420 |
| 26/10/2023 | 307.00p | 307.00p | 292.00p | 303.00p | 1462 |
| 25/10/2023 | 313.00p | 313.00p | 298.42p | 307.00p | 4313 |
| 24/10/2023 | 313.00p | 323.59p | 313.00p | 313.00p | 2890 |
| 23/10/2023 | 313.00p | 313.00p | 302.00p | 313.00p | 11423 |
| 20/10/2023 | 313.00p | 321.25p | 304.20p | 313.00p | 4962 |
| 19/10/2023 | 313.00p | 313.00p | 302.00p | 313.00p | 9 |
| 18/10/2023 | 313.00p | 313.00p | 302.00p | 313.00p | 10343 |
| 17/10/2023 | 313.00p | 313.00p | 304.79p | 313.00p | 1648 |
| 16/10/2023 | 313.00p | 313.00p | 302.96p | 313.00p | 4060 |
| 13/10/2023 | 313.00p | 313.00p | 304.20p | 313.00p | 3624 |
| 12/10/2023 | 313.00p | 324.00p | 313.00p | 313.00p | 1222 |
| 11/10/2023 | 313.00p | 313.00p | 305.30p | 313.00p | 137 |
| 10/10/2023 | 313.00p | 316.30p | 313.00p | 313.00p | 1757 |
| 09/10/2023 | 313.00p | 320.65p | 313.00p | 313.00p | 6071 |
| 06/10/2023 | 311.00p | 311.00p | 300.00p | 311.00p | 2263 |
| 05/10/2023 | 311.00p | 316.28p | 300.02p | 311.00p | 11302 |
| 04/10/2023 | 317.00p | 317.00p | 308.92p | 311.00p | 9019 |
| 03/10/2023 | 317.00p | 317.00p | 308.24p | 317.00p | 4000 |
| 02/10/2023 | 317.00p | 318.35p | 317.00p | 317.00p | 3930 |
| 29/09/2023 | 317.00p | 317.00p | 311.60p | 317.00p | 0 |
| 28/09/2023 | 317.00p | 317.00p | 310.00p | 317.00p | 5482 |
| 27/09/2023 | 319.00p | 319.00p | 315.50p | 317.00p | 512 |
| 26/09/2023 | 319.00p | 319.00p | 312.00p | 319.00p | 33 |
| 25/09/2023 | 319.00p | 324.09p | 319.00p | 319.00p | 727 |
| 22/09/2023 | 319.00p | 325.24p | 319.00p | 319.00p | 2717 |
| 21/09/2023 | 319.00p | 319.00p | 315.89p | 319.00p | 567 |
| 20/09/2023 | 319.00p | 319.00p | 313.40p | 319.00p | 675 |
| 19/09/2023 | 319.00p | 319.00p | 317.12p | 319.00p | 2335 |
| 18/09/2023 | 319.00p | 319.00p | 316.38p | 319.00p | 1368 |
| 15/09/2023 | 319.00p | 322.36p | 313.40p | 319.00p | 2698 |
| 14/09/2023 | 317.00p | 319.00p | 309.93p | 319.00p | 1802 |
| 13/09/2023 | 317.00p | 317.00p | 311.57p | 317.00p | 8947 |
| 12/09/2023 | 311.00p | 320.28p | 303.30p | 317.00p | 11157 |
| 11/09/2023 | 311.00p | 311.00p | 311.00p | 311.00p | 613 |
| 08/09/2023 | 315.00p | 322.48p | 311.00p | 311.00p | 7571 |
| 07/09/2023 | 315.00p | 315.00p | 305.15p | 315.00p | 7490 |
| 06/09/2023 | 315.00p | 316.22p | 315.00p | 315.00p | 0 |
| 05/09/2023 | 315.00p | 322.07p | 315.00p | 315.00p | 1978 |
| 04/09/2023 | 311.00p | 325.75p | 306.42p | 315.00p | 2607 |
| 01/09/2023 | 311.00p | 311.00p | 302.00p | 311.00p | 11871 |
| 31/08/2023 | 311.00p | 317.03p | 311.00p | 311.00p | 4613 |
| 30/08/2023 | 311.00p | 311.00p | 302.75p | 311.00p | 13749 |
| 29/08/2023 | 311.00p | 311.00p | 306.38p | 311.00p | 11193 |
| 25/08/2023 | 311.00p | 318.00p | 302.42p | 311.00p | 2360 |
| 24/08/2023 | 311.00p | 322.00p | 311.00p | 311.00p | 176 |
| 23/08/2023 | 311.00p | 311.00p | 300.00p | 311.00p | 2500 |
| 22/08/2023 | 311.00p | 320.63p | 311.00p | 311.00p | 471 |
| 21/08/2023 | 311.00p | 311.00p | 300.00p | 311.00p | 17 |
| 18/08/2023 | 318.00p | 321.67p | 311.00p | 311.00p | 0 |
| 17/08/2023 | 318.00p | 318.00p | 310.00p | 318.00p | 467 |
| 16/08/2023 | 318.00p | 325.00p | 318.00p | 318.00p | 15 |
| 15/08/2023 | 318.00p | 323.24p | 318.00p | 318.00p | 750 |
| 14/08/2023 | 318.00p | 318.00p | 310.00p | 318.00p | 6964 |
| 11/08/2023 | 318.00p | 318.00p | 317.68p | 318.00p | 537 |
| 10/08/2023 | 318.00p | 318.00p | 311.50p | 318.00p | 1004 |
| 09/08/2023 | 318.00p | 318.00p | 310.00p | 318.00p | 487 |
| 08/08/2023 | 318.00p | 323.61p | 318.00p | 318.00p | 81371 |
| 07/08/2023 | 318.00p | 325.96p | 317.68p | 318.00p | 171976 |
| 04/08/2023 | 318.00p | 318.00p | 310.00p | 318.00p | 4695 |
| 03/08/2023 | 318.00p | 326.00p | 310.00p | 318.00p | 2593 |
| 02/08/2023 | 318.00p | 318.00p | 317.68p | 318.00p | 409 |
| 01/08/2023 | 318.00p | 326.00p | 310.00p | 318.00p | 2915 |
| 31/07/2023 | 318.00p | 318.00p | 310.00p | 318.00p | 170 |
| 28/07/2023 | 318.00p | 318.00p | 318.00p | 318.00p | 1029 |
| 27/07/2023 | 318.00p | 326.00p | 310.00p | 318.00p | 1450 |
| 26/07/2023 | 318.00p | 318.00p | 310.00p | 318.00p | 1604 |
| 25/07/2023 | 318.00p | 326.00p | 318.00p | 318.00p | 218 |
| 24/07/2023 | 318.00p | 325.81p | 318.00p | 318.00p | 342 |
| 21/07/2023 | 318.00p | 318.00p | 313.20p | 318.00p | 0 |
| 20/07/2023 | 316.00p | 318.00p | 310.00p | 318.00p | 0 |
| 19/07/2023 | 310.00p | 316.00p | 304.33p | 316.00p | 0 |
| 18/07/2023 | 310.00p | 316.00p | 310.00p | 310.00p | 0 |
| 17/07/2023 | 310.00p | 310.83p | 310.00p | 310.00p | 1271 |
| 14/07/2023 | 310.00p | 310.00p | 300.00p | 310.00p | 1238 |
| 13/07/2023 | 315.00p | 320.00p | 300.00p | 310.00p | 7660 |
| 12/07/2023 | 315.00p | 315.00p | 311.60p | 315.00p | 3877 |
| 11/07/2023 | 315.00p | 315.00p | 311.32p | 315.00p | 4840 |
| 10/07/2023 | 315.00p | 318.21p | 315.00p | 315.00p | 5393 |
| 07/07/2023 | 327.00p | 327.00p | 310.00p | 315.00p | 2393 |
| 06/07/2023 | 329.00p | 329.00p | 320.00p | 327.00p | 3718 |
| 05/07/2023 | 331.00p | 331.00p | 322.90p | 331.00p | 815 |
| 04/07/2023 | 331.00p | 331.00p | 322.00p | 331.00p | 318 |
| 03/07/2023 | 331.00p | 331.00p | 322.00p | 331.00p | 1543 |
| 30/06/2023 | 331.00p | 340.00p | 331.00p | 331.00p | 28 |
| 29/06/2023 | 331.00p | 331.00p | 322.00p | 331.00p | 311 |
| 28/06/2023 | 331.00p | 336.58p | 331.00p | 331.00p | 7380 |
| 27/06/2023 | 331.00p | 340.00p | 331.00p | 331.00p | 124 |
| 26/06/2023 | 336.00p | 336.00p | 331.00p | 331.00p | 3823 |
| 23/06/2023 | 336.00p | 336.00p | 326.00p | 336.00p | 884 |
| 22/06/2023 | 336.00p | 348.00p | 336.00p | 336.00p | 285 |
| 21/06/2023 | 336.00p | 336.00p | 324.00p | 336.00p | 2115 |
| 20/06/2023 | 338.00p | 338.00p | 328.00p | 336.00p | 6295 |
| 19/06/2023 | 338.00p | 347.25p | 338.00p | 338.00p | 228 |
| 16/06/2023 | 338.00p | 345.80p | 328.00p | 338.00p | 204 |
| 15/06/2023 | 338.00p | 338.00p | 328.00p | 338.00p | 3944 |
| 14/06/2023 | 338.00p | 338.00p | 328.05p | 338.00p | 7578 |
| 13/06/2023 | 334.00p | 338.00p | 328.00p | 338.00p | 901 |
*Close Price adjusted for both dividends and splits