90.50p+4.00 (+4.62%)04 Oct 2024, 16:35
Ct UK High Income Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 4, 2024 | 86.50p | 90.50p | 86.50p | 90.50p | 26,707 |
Oct 3, 2024 | 90.50p | 90.50p | 86.50p | 86.50p | 51,400 |
Oct 2, 2024 | 90.50p | 90.50p | 89.91p | 90.50p | 135,624 |
Oct 1, 2024 | 89.73p | 90.24p | 89.50p | 89.50p | 73,405 |
Sep 30, 2024 | 88.90p | 89.63p | 88.00p | 89.25p | 30,653 |
Sep 27, 2024 | 88.00p | 89.25p | 88.00p | 88.00p | 28,533 |
Sep 26, 2024 | 90.50p | 90.50p | 86.00p | 90.50p | 23,450 |
Sep 25, 2024 | 90.50p | 90.50p | 86.00p | 88.25p | 56,339 |
Sep 24, 2024 | 87.50p | 90.47p | 86.01p | 88.25p | 159,364 |
Sep 23, 2024 | 89.95p | 89.98p | 87.85p | 89.25p | 26,022 |
Sep 20, 2024 | 91.00p | 94.50p | 87.90p | 94.50p | 11,571 |
Sep 19, 2024 | 90.65p | 91.98p | 89.75p | 90.00p | 47,511 |
Sep 18, 2024 | 89.25p | 90.99p | 87.50p | 89.25p | 41,875 |
Sep 17, 2024 | 92.00p | 92.00p | 88.60p | 89.00p | 112,877 |
Sep 16, 2024 | 92.00p | 92.00p | 88.17p | 92.00p | 35,758 |
Sep 13, 2024 | 91.40p | 91.40p | 88.15p | 89.75p | 64,255 |
Sep 12, 2024 | 91.64p | 91.64p | 88.73p | 89.75p | 73,875 |
Sep 11, 2024 | 92.00p | 92.00p | 88.65p | 92.00p | 65,375 |
Sep 10, 2024 | 92.60p | 93.00p | 92.60p | 90.75p | 44,969 |
Sep 9, 2024 | 88.50p | 92.66p | 88.50p | 88.50p | 111,582 |
Sep 6, 2024 | 89.17p | 91.73p | 88.49p | 89.50p | 24,036 |
Sep 5, 2024 | 89.67p | 92.30p | 88.21p | 90.50p | 54,290 |
Sep 4, 2024 | 92.00p | 92.84p | 89.38p | 90.75p | 32,647 |
Sep 3, 2024 | 92.00p | 93.28p | 92.00p | 92.75p | 26,582 |
Sep 2, 2024 | 92.50p | 92.96p | 90.04p | 91.00p | 22,798 |
Aug 30, 2024 | 90.00p | 93.14p | 90.00p | 90.00p | 25,684 |
Aug 29, 2024 | 89.90p | 93.05p | 89.90p | 91.50p | 11,013 |
Aug 28, 2024 | 89.00p | 92.50p | 89.00p | 91.25p | 48,359 |
Aug 27, 2024 | 92.00p | 93.50p | 89.00p | 93.50p | 47,969 |
Aug 23, 2024 | 88.50p | 92.00p | 88.50p | 90.50p | 69,824 |
Aug 22, 2024 | 89.00p | 92.26p | 89.00p | 89.00p | 29,422 |
Aug 21, 2024 | 90.08p | 92.91p | 90.08p | 91.50p | 9,890 |
Aug 20, 2024 | 93.00p | 93.00p | 89.81p | 91.00p | 68,484 |
Aug 19, 2024 | 92.55p | 92.55p | 88.56p | 91.00p | 74,988 |
Aug 16, 2024 | 88.50p | 92.98p | 88.50p | 90.75p | 21,784 |
Aug 15, 2024 | 88.00p | 92.55p | 88.00p | 91.50p | 51,127 |
Aug 14, 2024 | 93.15p | 93.15p | 89.66p | 91.50p | 44,318 |
Aug 13, 2024 | 92.61p | 93.15p | 90.50p | 91.75p | 37,629 |
Aug 12, 2024 | 89.50p | 94.05p | 89.50p | 89.50p | 38,595 |
Aug 9, 2024 | 93.11p | 94.35p | 90.00p | 92.25p | 4,686 |
Aug 8, 2024 | 91.00p | 93.83p | 90.45p | 92.25p | 65,901 |
Aug 7, 2024 | 93.00p | 96.00p | 91.00p | 91.00p | 35,119 |
Aug 6, 2024 | 98.50p | 98.50p | 93.40p | 95.00p | 63,340 |
Aug 5, 2024 | 98.55p | 99.05p | 94.50p | 96.75p | 587,344 |
Aug 2, 2024 | 96.20p | 97.97p | 94.58p | 96.25p | 29,583 |
Aug 1, 2024 | 95.00p | 98.00p | 94.50p | 96.25p | 11,135 |
Jul 31, 2024 | 97.00p | 97.00p | 92.50p | 94.00p | 28,497 |
Jul 30, 2024 | 94.00p | 96.50p | 92.38p | 94.25p | 13,555 |
Jul 29, 2024 | 88.50p | 94.00p | 88.50p | 92.00p | 37,800 |
Jul 26, 2024 | 92.00p | 92.80p | 86.00p | 90.75p | 33,396 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.