87.00p+0.00 (+0.00%)23 Aug 2024, 13:47
Ct UK High Income Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 87.00p | 86.91p | 86.00p | 87.00p | 19,087 |
Aug 22, 2024 | 87.00p | 87.74p | 86.00p | 87.00p | 19,855 |
Aug 21, 2024 | 87.00p | 86.91p | 86.00p | 87.00p | 11,335 |
Aug 20, 2024 | 87.00p | 86.95p | 86.00p | 87.00p | 32,180 |
Aug 19, 2024 | 87.00p | 86.92p | 86.00p | 87.00p | 28,733 |
Aug 16, 2024 | 87.00p | 87.00p | 86.00p | 87.00p | 40,746 |
Aug 15, 2024 | 87.00p | 87.00p | 85.50p | 87.00p | 67,651 |
Aug 14, 2024 | 87.00p | 86.95p | 86.00p | 87.00p | 19,145 |
Aug 13, 2024 | 88.00p | 87.50p | 86.50p | 87.50p | 14,886 |
Aug 12, 2024 | 88.00p | 88.00p | 87.00p | 88.00p | 38,204 |
Aug 9, 2024 | 88.00p | 87.95p | 87.00p | 88.00p | 1,868 |
Aug 8, 2024 | 88.00p | 88.76p | 87.00p | 88.00p | 18,803 |
Aug 7, 2024 | 88.00p | 89.00p | 87.00p | 88.00p | 13,688 |
Aug 6, 2024 | 88.00p | 89.00p | 87.95p | 88.00p | 28,919 |
Aug 5, 2024 | 88.00p | 88.00p | 87.00p | 88.00p | 6,993 |
Aug 2, 2024 | 88.25p | 88.25p | 87.08p | 88.00p | 58,731 |
Aug 1, 2024 | 88.50p | 89.00p | 87.50p | 88.25p | 23,532 |
Jul 31, 2024 | 88.25p | 88.74p | 88.00p | 88.50p | 31,508 |
Jul 30, 2024 | 88.25p | 88.23p | 87.50p | 88.25p | 26,601 |
Jul 29, 2024 | 88.00p | 88.20p | 87.00p | 88.25p | 23,022 |
Jul 26, 2024 | 86.50p | 87.00p | 86.00p | 87.75p | 73,583 |
Jul 25, 2024 | 86.50p | 86.50p | 86.00p | 86.50p | 1,374 |
Jul 24, 2024 | 86.50p | 86.16p | 86.00p | 86.50p | 17,548 |
Jul 23, 2024 | 86.50p | 86.45p | 86.00p | 86.50p | 9,080 |
Jul 22, 2024 | 86.50p | 86.50p | 86.16p | 86.50p | 14,383 |
Jul 19, 2024 | 86.75p | 86.00p | 86.00p | 86.50p | 18 |
Jul 18, 2024 | 86.50p | 86.45p | 86.16p | 86.50p | 586 |
Jul 17, 2024 | 86.50p | 86.16p | 86.00p | 86.50p | 589 |
Jul 16, 2024 | 86.50p | 86.00p | 86.00p | 86.50p | 20,280 |
Jul 15, 2024 | 86.50p | 86.50p | 86.00p | 86.50p | 40,001 |
Jul 12, 2024 | 86.50p | 87.00p | 86.00p | 86.50p | 16,679 |
Jul 11, 2024 | 86.50p | 86.16p | 86.16p | 86.50p | 14 |
Jul 10, 2024 | 86.50p | 86.70p | 86.50p | 86.50p | 15,696 |
Jul 9, 2024 | 86.50p | 86.70p | 86.00p | 86.50p | 5,909 |
Jul 8, 2024 | 86.75p | 86.50p | 86.47p | 86.50p | 24,545 |
Jul 5, 2024 | 85.75p | 86.00p | 86.00p | 86.50p | 28,621 |
Jul 4, 2024 | 85.75p | 85.70p | 85.00p | 85.75p | 50,585 |
Jul 3, 2024 | 85.75p | 85.75p | 85.00p | 85.75p | 15,669 |
Jul 2, 2024 | 85.75p | 85.00p | 85.00p | 85.75p | 3,196 |
Jul 1, 2024 | 85.75p | 85.70p | 85.70p | 85.75p | 1,039 |
Jun 28, 2024 | 85.75p | 85.75p | 85.00p | 85.75p | 14,465 |
Jun 27, 2024 | 85.75p | 86.33p | 85.25p | 85.75p | 28,880 |
Jun 26, 2024 | 85.75p | 85.70p | 85.00p | 85.75p | 4,583 |
Jun 25, 2024 | 85.75p | 86.50p | 85.25p | 85.75p | 53,112 |
Jun 24, 2024 | 85.25p | 85.58p | 85.00p | 85.75p | 42,323 |
Jun 21, 2024 | 85.25p | 85.96p | 85.08p | 85.25p | 42,173 |
Jun 20, 2024 | 85.25p | 85.10p | 84.50p | 85.25p | 36,297 |
Jun 19, 2024 | 84.75p | 85.10p | 84.10p | 85.25p | 40,231 |
Jun 18, 2024 | 85.00p | 85.50p | 84.00p | 84.75p | 46,640 |
Jun 17, 2024 | 85.00p | 85.24p | 84.00p | 85.00p | 29,863 |
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 |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.