Shares Magazine
100.00p+3.50 (+3.63%)07 Mar 2025, 16:35
Ct UK High Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 18, 2025 | 102.70p | 102.70p | 97.69p | 100.00p | 59,838 |
| Feb 17, 2025 | 100.00p | 102.90p | 97.28p | 98.00p | 149,349 |
| Feb 14, 2025 | 101.00p | 102.85p | 100.20p | 101.50p | 25,581 |
| Feb 13, 2025 | 102.28p | 102.70p | 97.00p | 100.00p | 133,385 |
| Feb 12, 2025 | 100.52p | 102.00p | 100.00p | 100.00p | 30,859 |
| Feb 11, 2025 | 98.00p | 102.86p | 97.00p | 97.00p | 158,973 |
| Feb 10, 2025 | 104.00p | 104.00p | 99.50p | 101.00p | 548,338 |
| Feb 7, 2025 | 102.00p | 105.00p | 99.30p | 101.00p | 107,117 |
| Feb 6, 2025 | 102.00p | 102.00p | 97.80p | 99.25p | 136,160 |
| Feb 5, 2025 | 93.50p | 100.00p | 93.50p | 99.75p | 57,583 |
| Feb 4, 2025 | 96.75p | 97.00p | 94.50p | 95.50p | 40,326 |
| Feb 3, 2025 | 97.50p | 98.70p | 92.40p | 97.50p | 95,368 |
| Jan 31, 2025 | 96.50p | 99.48p | 96.50p | 96.50p | 40,592 |
| Jan 30, 2025 | 94.74p | 99.50p | 93.62p | 96.50p | 86,923 |
| Jan 29, 2025 | 92.10p | 98.25p | 92.10p | 96.00p | 24,735 |
| Jan 28, 2025 | 92.00p | 97.50p | 92.00p | 95.00p | 67,294 |
| Jan 27, 2025 | 97.00p | 97.00p | 92.00p | 92.00p | 63,101 |
| Jan 24, 2025 | 92.00p | 96.62p | 92.00p | 94.50p | 20,325 |
| Jan 23, 2025 | 97.00p | 97.00p | 93.60p | 97.00p | 39,680 |
| Jan 22, 2025 | 96.20p | 96.94p | 93.60p | 94.50p | 18,570 |
| Jan 21, 2025 | 97.50p | 97.50p | 92.74p | 94.50p | 150,780 |
| Jan 20, 2025 | 93.90p | 97.43p | 93.81p | 94.75p | 90,604 |
| Jan 17, 2025 | 92.00p | 96.94p | 92.00p | 92.00p | 77,724 |
| Jan 16, 2025 | 96.50p | 99.50p | 94.25p | 99.50p | 34,683 |
| Jan 15, 2025 | 95.36p | 95.36p | 92.75p | 94.25p | 60,922 |
| Jan 14, 2025 | 96.00p | 96.00p | 93.15p | 94.00p | 50,531 |
| Jan 13, 2025 | 94.75p | 95.36p | 92.60p | 94.00p | 128,653 |
| Jan 10, 2025 | 92.00p | 97.47p | 92.00p | 92.00p | 36,038 |
| Jan 9, 2025 | 92.00p | 97.75p | 92.00p | 95.00p | 96,874 |
| Jan 8, 2025 | 98.25p | 98.25p | 93.55p | 95.00p | 45,065 |
| Jan 7, 2025 | 94.50p | 98.49p | 94.50p | 94.50p | 41,612 |
| Jan 6, 2025 | 97.08p | 97.50p | 92.99p | 95.50p | 576,462 |
| Jan 3, 2025 | 97.45p | 97.49p | 94.50p | 94.50p | 67,005 |
| Jan 2, 2025 | 95.00p | 97.45p | 91.50p | 92.00p | 76,154 |
| Dec 31, 2024 | 98.75p | 98.91p | 95.00p | 97.00p | 105,114 |
| Dec 30, 2024 | 98.88p | 99.00p | 96.13p | 97.00p | 127,316 |
| Dec 27, 2024 | 99.36p | 99.36p | 95.82p | 97.00p | 33,118 |
| Dec 24, 2024 | 99.45p | 99.50p | 95.92p | 97.25p | 26,749 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |