CT UK High Income Trust (CHI) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/03/2024 84.00p 84.00p 82.10p 83.00p 30478
13/03/2024 84.00p 84.00p 82.00p 83.00p 87470
12/03/2024 82.00p 83.40p 82.00p 83.00p 35863
11/03/2024 82.00p 83.10p 81.06p 82.50p 88568
08/03/2024 82.00p 84.00p 82.00p 83.00p 40198
07/03/2024 82.00p 84.00p 81.00p 82.00p 40463
06/03/2024 82.00p 83.08p 80.00p 83.00p 49345
05/03/2024 82.00p 82.68p 81.15p 82.50p 90452
04/03/2024 82.00p 83.60p 77.14p 81.00p 56901
01/03/2024 82.00p 83.96p 82.00p 82.00p 31126
29/02/2024 82.00p 83.12p 82.16p 83.00p 3491
28/02/2024 82.00p 83.98p 82.00p 82.00p 8854
27/02/2024 84.00p 84.00p 83.00p 83.00p 32120
26/02/2024 84.00p 84.00p 82.16p 83.00p 2800
23/02/2024 84.00p 84.00p 81.60p 83.00p 54354
22/02/2024 84.00p 84.00p 82.50p 83.00p 57043
21/02/2024 84.00p 84.00p 82.50p 82.50p 64269
20/02/2024 84.00p 84.00p 81.27p 82.50p 29241
19/02/2024 84.00p 84.00p 80.70p 82.50p 64561
16/02/2024 80.00p 82.50p 80.00p 81.00p 255176
15/02/2024 81.50p 83.50p 79.00p 81.50p 22986
14/02/2024 79.00p 81.25p 79.00p 81.25p 37873
13/02/2024 81.50p 84.00p 80.00p 81.50p 43395
12/02/2024 84.00p 84.00p 80.00p 82.00p 76841
09/02/2024 84.00p 84.00p 79.50p 81.50p 41969
08/02/2024 80.00p 83.59p 80.00p 82.00p 74535
07/02/2024 80.00p 83.94p 80.00p 80.00p 91778
06/02/2024 82.00p 84.00p 80.50p 82.75p 49856
05/02/2024 82.00p 84.00p 81.20p 83.00p 212031
02/02/2024 82.00p 83.11p 82.00p 82.00p 31597
01/02/2024 83.00p 83.31p 81.50p 82.75p 22515
31/01/2024 83.00p 82.75p 81.00p 82.75p 118110
30/01/2024 83.00p 83.00p 81.50p 83.00p 35932
29/01/2024 83.00p 85.00p 80.17p 81.00p 45485
26/01/2024 83.00p 86.00p 82.00p 84.00p 42278
25/01/2024 85.00p 86.00p 82.00p 84.00p 82143
24/01/2024 87.00p 87.00p 83.00p 84.50p 31971
23/01/2024 87.00p 87.00p 84.00p 85.50p 52599
22/01/2024 85.00p 87.00p 85.00p 85.50p 39699
19/01/2024 87.00p 87.00p 83.04p 84.00p 59497
18/01/2024 87.00p 87.00p 83.07p 83.50p 42503
17/01/2024 88.00p 88.00p 83.98p 86.50p 38616
16/01/2024 88.00p 88.00p 84.00p 85.50p 6913
15/01/2024 88.00p 88.00p 83.60p 88.00p 18828
12/01/2024 88.00p 88.00p 84.15p 86.25p 36515
11/01/2024 87.00p 88.00p 83.36p 86.00p 84535
10/01/2024 87.00p 87.00p 82.78p 85.00p 57923
09/01/2024 87.00p 87.00p 84.92p 85.25p 46023
08/01/2024 88.00p 88.00p 83.09p 85.00p 52639
05/01/2024 88.00p 88.00p 84.00p 84.00p 5432
04/01/2024 89.00p 89.00p 83.25p 86.00p 70047
03/01/2024 86.00p 89.00p 86.00p 86.00p 28420
02/01/2024 89.00p 89.00p 86.42p 87.50p 47026
29/12/2023 85.00p 87.00p 85.00p 87.00p 17880
28/12/2023 89.00p 89.00p 85.75p 87.00p 22493
27/12/2023 89.00p 89.00p 85.00p 89.00p 18261
22/12/2023 85.00p 89.00p 85.00p 87.00p 22557
21/12/2023 85.00p 89.00p 85.00p 87.00p 13338
20/12/2023 85.00p 88.32p 85.00p 85.00p 9177
19/12/2023 88.00p 88.00p 84.49p 86.00p 32721
18/12/2023 87.00p 87.00p 84.23p 87.00p 10304
15/12/2023 87.00p 87.00p 85.00p 86.00p 49588
14/12/2023 87.00p 88.00p 83.20p 87.00p 66285
13/12/2023 82.00p 84.00p 82.21p 84.00p 2775
12/12/2023 82.00p 83.50p 83.11p 83.50p 17606
11/12/2023 82.00p 84.99p 82.00p 82.00p 13464
08/12/2023 85.00p 85.00p 83.50p 83.50p 29507
07/12/2023 85.00p 83.64p 82.09p 83.00p 39239
06/12/2023 85.00p 85.00p 81.08p 83.00p 15285
05/12/2023 81.00p 85.00p 81.00p 83.00p 10686
04/12/2023 84.00p 84.00p 80.00p 80.00p 56234
01/12/2023 84.00p 82.84p 80.32p 82.00p 10919
30/11/2023 84.00p 82.00p 80.00p 82.00p 45051
29/11/2023 84.00p 84.00p 81.25p 84.00p 3960
28/11/2023 80.00p 83.62p 80.00p 80.00p 18105
27/11/2023 84.00p 84.00p 81.16p 82.00p 101738
24/11/2023 84.00p 84.00p 79.00p 81.50p 62798
23/11/2023 81.50p 83.66p 80.00p 82.00p 18555
22/11/2023 81.50p 83.75p 80.15p 81.50p 26328
21/11/2023 84.00p 84.00p 80.07p 84.00p 110040
20/11/2023 84.00p 84.00p 80.36p 82.00p 10227
17/11/2023 80.00p 84.00p 80.00p 84.00p 17171
16/11/2023 83.00p 84.00p 82.00p 82.00p 98439
15/11/2023 79.00p 83.00p 79.00p 81.50p 80816
14/11/2023 79.00p 82.00p 79.00p 82.00p 29782
13/11/2023 82.00p 82.00p 79.00p 79.00p 299058
10/11/2023 82.00p 82.00p 79.68p 80.00p 10432
09/11/2023 81.00p 82.00p 78.88p 80.50p 112311
08/11/2023 81.00p 82.00p 80.00p 80.00p 45408
07/11/2023 81.00p 81.00p 77.88p 79.00p 262169
06/11/2023 81.00p 81.00p 77.00p 79.00p 366768
03/11/2023 77.00p 79.80p 76.27p 78.00p 45625
02/11/2023 77.00p 79.00p 77.00p 77.00p 6978
01/11/2023 73.00p 76.97p 72.52p 75.00p 8815
31/10/2023 73.00p 74.84p 73.70p 74.00p 19341
30/10/2023 73.00p 76.00p 71.60p 74.00p 202448
27/10/2023 75.00p 75.00p 71.00p 71.00p 6703
26/10/2023 75.00p 75.00p 72.20p 73.00p 12855
25/10/2023 76.50p 77.00p 71.50p 76.00p 64692
24/10/2023 78.00p 78.00p 74.87p 75.00p 34590
23/10/2023 78.00p 78.00p 76.00p 76.00p 1952
20/10/2023 78.00p 78.00p 74.87p 76.00p 17575
19/10/2023 78.00p 78.00p 76.43p 78.00p 8852
18/10/2023 79.00p 79.00p 76.65p 77.00p 38835
17/10/2023 79.00p 79.00p 76.73p 77.50p 26999
16/10/2023 80.00p 80.00p 73.95p 77.50p 73862
13/10/2023 81.00p 81.00p 77.87p 79.00p 11025
12/10/2023 81.00p 81.00p 79.00p 79.00p 1561
11/10/2023 81.00p 80.84p 79.00p 79.00p 6720
10/10/2023 81.00p 81.00p 77.00p 77.00p 205181
09/10/2023 81.00p 81.00p 77.00p 77.00p 62510
06/10/2023 81.00p 81.00p 77.02p 78.50p 25275
05/10/2023 77.00p 80.00p 77.00p 80.00p 61185
04/10/2023 81.00p 81.00p 78.60p 80.00p 90625
03/10/2023 82.00p 82.00p 78.00p 78.00p 19340
02/10/2023 82.00p 82.00p 78.00p 78.00p 12271
29/09/2023 79.00p 81.00p 79.04p 80.50p 56770
28/09/2023 79.00p 82.96p 79.88p 80.50p 25417
27/09/2023 79.00p 83.44p 79.00p 79.00p 28721
26/09/2023 84.00p 83.91p 80.80p 82.00p 14653
25/09/2023 84.00p 84.00p 80.80p 82.00p 22032
22/09/2023 84.00p 84.00p 80.00p 83.00p 64446
21/09/2023 84.00p 82.88p 81.00p 82.00p 27930
20/09/2023 84.00p 84.00p 80.00p 82.00p 140990
19/09/2023 84.00p 84.00p 80.00p 80.00p 47165
18/09/2023 80.00p 83.60p 80.00p 82.00p 47402
15/09/2023 84.00p 84.00p 81.82p 82.50p 37652
14/09/2023 79.00p 82.86p 79.80p 82.00p 18684
13/09/2023 79.00p 83.00p 79.00p 81.50p 53448
12/09/2023 83.00p 83.00p 79.20p 81.00p 71715
11/09/2023 81.00p 80.00p 78.25p 80.00p 21116
08/09/2023 81.00p 81.88p 79.50p 79.50p 38723
07/09/2023 82.00p 82.00p 78.00p 80.00p 37176
06/09/2023 83.00p 83.00p 79.00p 81.00p 57596
05/09/2023 82.00p 83.50p 77.40p 81.25p 230501
04/09/2023 79.00p 82.00p 78.50p 80.50p 119256
01/09/2023 78.00p 81.00p 77.50p 81.00p 129575
31/08/2023 78.00p 78.00p 78.00p 78.00p 91064
30/08/2023 78.00p 78.00p 76.50p 78.00p 43076
29/08/2023 78.00p 79.00p 74.40p 79.00p 69052
25/08/2023 78.00p 78.00p 73.50p 78.00p 1876129
24/08/2023 78.00p 78.00p 76.00p 78.00p 26005
23/08/2023 78.00p 78.00p 73.20p 78.00p 24851
22/08/2023 78.00p 78.00p 74.00p 78.00p 49178
21/08/2023 78.00p 78.00p 76.73p 78.00p 11115
18/08/2023 77.00p 79.35p 72.00p 74.00p 270437
17/08/2023 81.00p 81.00p 78.00p 81.00p 81469
16/08/2023 81.00p 81.36p 78.00p 81.00p 89447
15/08/2023 82.00p 82.00p 78.56p 82.00p 15046
14/08/2023 82.00p 82.00p 78.56p 81.50p 20036
11/08/2023 80.00p 81.82p 80.00p 80.00p 8764
10/08/2023 82.00p 82.00p 78.56p 82.00p 62630
09/08/2023 82.00p 82.00p 80.00p 82.00p 45910
08/08/2023 82.00p 82.00p 78.56p 82.00p 67366
07/08/2023 82.00p 82.00p 78.48p 82.00p 765018
04/08/2023 82.00p 82.00p 78.56p 82.00p 175037
03/08/2023 82.00p 82.00p 78.03p 82.00p 16913
02/08/2023 82.00p 82.00p 79.10p 82.00p 55899
01/08/2023 83.00p 83.84p 78.99p 82.00p 64756
31/07/2023 80.00p 83.50p 80.00p 80.00p 25594
28/07/2023 80.00p 82.00p 80.00p 80.00p 46828
27/07/2023 80.00p 83.88p 80.00p 80.00p 14075
26/07/2023 80.00p 84.00p 77.00p 77.00p 20027
25/07/2023 84.00p 84.00p 80.43p 84.00p 31321
24/07/2023 84.00p 84.00p 81.00p 84.00p 2689
21/07/2023 81.00p 83.00p 79.24p 83.00p 12152
20/07/2023 81.00p 84.00p 78.60p 84.00p 31694
19/07/2023 78.00p 80.62p 76.44p 78.00p 28355
18/07/2023 80.00p 80.00p 76.25p 79.00p 6684
17/07/2023 77.00p 80.00p 76.25p 80.00p 37865
14/07/2023 76.00p 80.00p 76.00p 80.00p 13110
13/07/2023 76.00p 78.43p 76.00p 78.00p 13814
12/07/2023 76.00p 79.00p 76.00p 78.00p 25561
11/07/2023 79.00p 79.00p 75.00p 79.00p 29669
10/07/2023 79.00p 79.00p 75.00p 79.00p 39493
07/07/2023 76.00p 79.00p 74.20p 77.50p 51574
06/07/2023 80.00p 82.00p 78.00p 78.00p 56657
05/07/2023 83.00p 83.00p 80.00p 83.00p 4849
04/07/2023 83.00p 83.00p 80.04p 83.00p 14723
03/07/2023 84.00p 84.00p 79.40p 84.00p 14097
30/06/2023 84.00p 84.00p 81.00p 84.00p 19218
29/06/2023 83.00p 85.00p 82.25p 83.00p 13391
28/06/2023 83.00p 85.00p 83.00p 83.00p 1343
27/06/2023 83.00p 83.54p 83.00p 83.00p 6062
26/06/2023 85.50p 85.50p 81.20p 83.00p 12469
23/06/2023 84.00p 84.00p 82.00p 84.00p 8372
22/06/2023 84.50p 85.50p 82.00p 84.50p 3130
21/06/2023 84.00p 86.00p 83.80p 84.00p 265161
20/06/2023 86.00p 86.00p 82.48p 85.50p 94189
19/06/2023 85.00p 87.00p 84.00p 85.00p 499616
16/06/2023 85.00p 87.40p 84.50p 85.00p 605987
15/06/2023 84.00p 89.00p 84.00p 85.50p 27438
14/06/2023 84.00p 86.00p 83.60p 85.00p 37316
13/06/2023 84.00p 85.00p 84.00p 84.00p 37494
12/06/2023 86.00p 86.00p 83.00p 83.00p 7143
09/06/2023 85.00p 85.60p 83.00p 85.00p 125830
08/06/2023 85.00p 85.00p 83.44p 85.00p 122109
07/06/2023 84.50p 85.99p 81.00p 81.00p 100024
06/06/2023 85.00p 85.04p 83.47p 85.00p 112748
05/06/2023 85.00p 87.00p 83.44p 85.00p 231401

*Close Price adjusted for both dividends and splits