Shares Magazine
99.00p-1.50 (-1.49%)02 May 2025, 17:00
Ct UK High Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 101.00p | 106.00p | 100.50p | 100.50p | 70,362 |
| Apr 30, 2025 | 99.20p | 101.00p | 99.20p | 99.50p | 50,659 |
| Apr 29, 2025 | 101.00p | 101.00p | 99.16p | 99.50p | 76,425 |
| Apr 28, 2025 | 100.00p | 101.00p | 97.98p | 98.50p | 79,092 |
| Apr 25, 2025 | 99.50p | 99.50p | 97.56p | 98.00p | 132,170 |
| Apr 24, 2025 | 98.00p | 99.50p | 96.50p | 98.00p | 345,367 |
| Apr 23, 2025 | 98.50p | 100.25p | 96.87p | 99.50p | 79,684 |
| Apr 22, 2025 | 97.50p | 98.75p | 94.50p | 98.00p | 130,115 |
| Apr 17, 2025 | 97.50p | 97.50p | 94.48p | 97.50p | 50,594 |
| Apr 16, 2025 | 97.00p | 97.00p | 95.50p | 95.50p | 53,403 |
| Apr 15, 2025 | 96.00p | 96.98p | 93.50p | 95.50p | 286,762 |
| Apr 14, 2025 | 95.00p | 95.50p | 92.50p | 92.50p | 91,731 |
| Apr 11, 2025 | 94.00p | 94.00p | 91.45p | 94.00p | 38,630 |
| Apr 10, 2025 | 93.00p | 95.00p | 93.00p | 92.50p | 17,609 |
| Apr 9, 2025 | 94.00p | 94.00p | 88.90p | 93.00p | 56,382 |
| Apr 8, 2025 | 94.00p | 94.00p | 88.00p | 94.00p | 124,064 |
| Apr 7, 2025 | 92.00p | 92.00p | 85.55p | 92.00p | 160,010 |
| Apr 4, 2025 | 94.50p | 98.50p | 91.50p | 94.00p | 184,234 |
| Apr 3, 2025 | 96.00p | 101.00p | 95.97p | 99.00p | 131,427 |
| Apr 2, 2025 | 98.80p | 102.50p | 98.00p | 100.00p | 16,064 |
| Apr 1, 2025 | 102.00p | 102.00p | 96.00p | 100.00p | 97,496 |
| Mar 31, 2025 | 103.00p | 103.00p | 99.50p | 99.00p | 69,767 |
| Mar 28, 2025 | 103.00p | 103.00p | 96.00p | 96.00p | 11,838 |
| Mar 27, 2025 | 103.00p | 103.00p | 97.66p | 99.50p | 131,595 |
| Mar 26, 2025 | 103.00p | 103.00p | 99.50p | 99.50p | 21,613 |
| Mar 25, 2025 | 103.00p | 103.51p | 97.35p | 99.50p | 67,662 |
| Mar 24, 2025 | 101.00p | 103.00p | 97.14p | 101.00p | 72,348 |
| Mar 21, 2025 | 96.00p | 102.00p | 96.00p | 96.00p | 90,757 |
| Mar 20, 2025 | 96.00p | 102.00p | 96.00p | 96.00p | 19,973 |
| Mar 19, 2025 | 101.00p | 101.00p | 98.50p | 97.50p | 59,039 |
| Mar 18, 2025 | 101.00p | 103.42p | 94.01p | 101.00p | 166,648 |
| Mar 17, 2025 | 100.00p | 101.00p | 96.00p | 101.00p | 92,477 |
| Mar 14, 2025 | 97.99p | 98.10p | 96.50p | 96.50p | 4,456 |
| Mar 13, 2025 | 97.89p | 100.00p | 94.91p | 96.50p | 15,176 |
| Mar 12, 2025 | 96.50p | 97.79p | 96.14p | 96.50p | 29,095 |
| Mar 11, 2025 | 96.50p | 97.69p | 95.40p | 96.50p | 9,128 |
| Mar 10, 2025 | 100.00p | 100.00p | 96.50p | 96.50p | 91,603 |
| Mar 7, 2025 | 100.00p | 100.00p | 96.50p | 100.00p | 10,418 |
| Mar 6, 2025 | 100.00p | 100.00p | 96.50p | 96.50p | 48,901 |
| Mar 5, 2025 | 96.99p | 100.00p | 93.00p | 96.50p | 26,335 |
| Mar 4, 2025 | 96.00p | 101.03p | 96.00p | 96.50p | 82,318 |
| Mar 3, 2025 | 100.93p | 101.00p | 96.10p | 98.00p | 46,554 |
| Feb 28, 2025 | 100.00p | 100.00p | 94.80p | 100.00p | 62,832 |
| Feb 27, 2025 | 99.22p | 100.53p | 94.75p | 97.50p | 68,531 |
| Feb 26, 2025 | 99.00p | 100.00p | 93.00p | 96.50p | 32,106 |
| Feb 25, 2025 | 94.70p | 99.85p | 94.70p | 96.50p | 86,910 |
| Feb 24, 2025 | 96.00p | 100.60p | 94.70p | 97.50p | 279,379 |
| Feb 21, 2025 | 97.00p | 102.00p | 95.00p | 97.00p | 65,727 |
| Feb 20, 2025 | 96.00p | 103.00p | 96.00p | 98.50p | 47,583 |
| Feb 19, 2025 | 103.00p | 103.00p | 97.94p | 99.00p | 48,761 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.