Ct Uk Capital and Income Investment Trust (CTUK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ct Uk Capital and Income Investment Trust

Date Open High Low Close* Volume
25/10/2022 266.00p 271.00p 266.00p 271.00p 86087
24/10/2022 267.00p 268.18p 265.40p 268.00p 18414
21/10/2022 267.00p 268.00p 264.04p 264.50p 9166
20/10/2022 263.00p 269.00p 263.00p 265.00p 108578
19/10/2022 269.00p 269.00p 263.00p 263.00p 48376
18/10/2022 268.00p 268.00p 266.00p 266.00p 39394
17/10/2022 260.00p 268.00p 260.00p 266.00p 19912
14/10/2022 261.00p 267.00p 259.00p 262.00p 41571
13/10/2022 260.00p 264.00p 256.00p 259.00p 6420
12/10/2022 267.00p 266.60p 259.10p 262.00p 46549
11/10/2022 267.00p 270.00p 263.00p 263.00p 49869
10/10/2022 274.00p 274.10p 269.00p 273.00p 129814
07/10/2022 276.00p 279.00p 274.00p 275.00p 33109
06/10/2022 282.00p 278.00p 274.28p 275.00p 58643
05/10/2022 282.00p 284.00p 272.00p 272.00p 9099
04/10/2022 283.00p 285.00p 278.22p 283.00p 79394
03/10/2022 277.00p 283.00p 275.80p 278.00p 664842
30/09/2022 273.00p 280.00p 273.00p 280.00p 34766
29/09/2022 271.00p 273.00p 264.09p 273.00p 93427
28/09/2022 275.00p 276.00p 262.00p 274.00p 21511
27/09/2022 280.00p 282.50p 275.00p 281.00p 48160
26/09/2022 281.00p 288.00p 279.00p 288.00p 51403
23/09/2022 285.00p 288.00p 282.00p 288.00p 7051
22/09/2022 288.00p 297.00p 285.00p 285.00p 20090
21/09/2022 291.00p 291.50p 286.00p 290.00p 60816
20/09/2022 291.00p 293.00p 288.00p 293.00p 47813
16/09/2022 295.00p 295.00p 292.00p 295.00p 52594
15/09/2022 297.00p 297.00p 293.15p 294.50p 17696
14/09/2022 297.00p 298.50p 294.60p 298.00p 35629
13/09/2022 298.00p 303.00p 294.00p 294.00p 35177
12/09/2022 300.00p 303.00p 299.00p 303.00p 35415
09/09/2022 297.00p 300.00p 296.21p 297.00p 22416
08/09/2022 295.00p 300.00p 292.00p 300.00p 135211
07/09/2022 290.00p 294.00p 286.56p 293.50p 17460
06/09/2022 290.00p 296.00p 290.00p 294.50p 64399
05/09/2022 292.00p 293.60p 286.00p 292.00p 99205
02/09/2022 295.00p 296.50p 289.00p 296.50p 43140
01/09/2022 301.00p 301.00p 292.00p 293.50p 25656
31/08/2022 305.00p 308.50p 302.00p 303.00p 16203
30/08/2022 306.00p 310.00p 303.00p 303.00p 99629
26/08/2022 310.00p 313.50p 307.00p 308.50p 7586
25/08/2022 308.00p 315.65p 308.28p 313.00p 37696
24/08/2022 308.00p 311.20p 306.25p 308.00p 73480
23/08/2022 312.00p 318.74p 306.00p 306.00p 36843
22/08/2022 315.00p 318.10p 314.00p 314.50p 61771
19/08/2022 316.00p 323.38p 316.00p 317.00p 28203
18/08/2022 317.00p 325.00p 315.00p 317.00p 39748
17/08/2022 320.00p 319.12p 315.48p 316.50p 16615
16/08/2022 320.00p 321.00p 317.48p 319.00p 59744
15/08/2022 318.00p 319.34p 316.00p 318.00p 33554
12/08/2022 314.00p 318.00p 313.00p 314.00p 32846
11/08/2022 318.00p 318.00p 312.96p 318.00p 43926
10/08/2022 314.00p 316.00p 311.15p 316.00p 41991
09/08/2022 310.00p 312.00p 310.00p 311.00p 326457
08/08/2022 312.00p 313.87p 310.00p 312.00p 121748
05/08/2022 312.00p 318.00p 310.00p 318.00p 68563
04/08/2022 310.00p 313.50p 310.31p 313.00p 16747
03/08/2022 310.00p 316.00p 309.00p 316.00p 82396
02/08/2022 313.00p 316.20p 310.50p 315.50p 35585
01/08/2022 314.00p 318.60p 313.00p 316.50p 44873
29/07/2022 315.00p 317.80p 310.00p 310.00p 14798
28/07/2022 315.00p 314.60p 307.68p 313.00p 12532
27/07/2022 315.00p 313.00p 306.50p 312.50p 8136
26/07/2022 315.00p 316.00p 309.32p 311.00p 13518
25/07/2022 306.00p 311.00p 302.63p 311.00p 16649
22/07/2022 305.00p 305.00p 302.00p 303.00p 58715
21/07/2022 300.00p 303.60p 299.00p 300.00p 23137
20/07/2022 305.00p 305.00p 298.60p 305.00p 17640
19/07/2022 290.00p 301.50p 290.00p 301.50p 32749
18/07/2022 292.00p 300.00p 291.00p 291.00p 18774
15/07/2022 296.00p 297.00p 289.00p 293.00p 25380
14/07/2022 293.00p 297.80p 292.00p 292.00p 39971
13/07/2022 295.00p 297.00p 293.00p 296.50p 20582
12/07/2022 297.00p 297.78p 296.00p 296.00p 98119
11/07/2022 300.00p 302.00p 297.00p 299.00p 23393
08/07/2022 302.00p 304.00p 300.36p 302.00p 167896
07/07/2022 303.00p 303.38p 300.20p 301.00p 45331
06/07/2022 304.00p 301.35p 299.42p 300.00p 36680
05/07/2022 304.00p 305.80p 298.00p 298.00p 28555
04/07/2022 305.00p 308.85p 302.00p 303.00p 35725

*Close Price adjusted for both dividends and splits