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
08/08/2022 85.00p 86.00p 84.10p 85.50p 299443
05/08/2022 84.00p 86.00p 84.00p 85.00p 54282
04/08/2022 83.25p 83.50p 82.50p 83.50p 59567
03/08/2022 82.75p 84.00p 81.50p 83.25p 132866
02/08/2022 82.75p 84.00p 81.50p 82.75p 86139
01/08/2022 81.50p 83.71p 81.00p 82.75p 149282
29/07/2022 80.00p 82.00p 78.52p 80.00p 103623
28/07/2022 80.00p 82.00p 78.55p 80.00p 9565
27/07/2022 80.00p 82.00p 78.49p 80.00p 11540
26/07/2022 79.75p 81.75p 78.05p 79.75p 108497
25/07/2022 79.75p 80.79p 77.95p 79.75p 215938
22/07/2022 79.50p 80.97p 77.55p 79.75p 131778
21/07/2022 79.50p 81.30p 77.25p 79.50p 73312
20/07/2022 84.50p 84.50p 77.15p 79.50p 411337
19/07/2022 84.50p 86.00p 84.50p 84.50p 20311
18/07/2022 84.50p 85.00p 83.07p 84.50p 14448
15/07/2022 84.50p 85.50p 84.50p 84.50p 201
14/07/2022 84.50p 86.00p 83.50p 84.50p 6957
13/07/2022 84.50p 85.50p 84.50p 84.50p 1912
12/07/2022 84.50p 84.50p 83.00p 84.50p 126357
11/07/2022 84.50p 85.66p 83.45p 84.50p 14614
08/07/2022 84.50p 86.00p 83.00p 84.50p 68106
07/07/2022 84.50p 86.00p 83.45p 84.50p 58400
06/07/2022 85.50p 86.00p 85.00p 85.50p 92866
05/07/2022 85.50p 86.50p 85.50p 85.50p 738
04/07/2022 85.50p 86.50p 85.50p 85.50p 45453
01/07/2022 85.50p 87.00p 84.45p 85.50p 33429
30/06/2022 86.00p 86.99p 85.50p 85.50p 126300

*Close Price adjusted for both dividends and splits