Shares Magazine
101.50p+0.00 (+0.00%)27 Jun 2025, 11:25
Ct UK High Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 101.50p | 101.68p | 100.13p | 101.50p | 9,207 |
| Jun 26, 2025 | 101.50p | 102.58p | 101.50p | 101.50p | 2,082 |
| Jun 25, 2025 | 101.50p | 103.00p | 103.00p | 101.50p | 684 |
| Jun 24, 2025 | 101.00p | 101.83p | 100.45p | 101.50p | 10,874 |
| Jun 23, 2025 | 101.00p | 101.20p | 100.00p | 101.00p | 23,313 |
| Jun 20, 2025 | 101.00p | 101.00p | 100.00p | 101.00p | 27,604 |
| Jun 19, 2025 | 101.00p | 100.00p | 100.00p | 101.00p | 5,907 |
| Jun 18, 2025 | 101.50p | 101.00p | 100.07p | 101.00p | 41,736 |
| Jun 17, 2025 | 102.00p | 102.20p | 101.13p | 102.00p | 6,154 |
| Jun 16, 2025 | 102.00p | 102.24p | 101.78p | 102.00p | 11,874 |
| Jun 13, 2025 | 102.00p | 101.00p | 101.00p | 102.00p | 5,451 |
| Jun 12, 2025 | 102.00p | 102.70p | 101.78p | 102.00p | 14,526 |
| Jun 11, 2025 | 101.50p | 102.70p | 101.50p | 102.00p | 13,743 |
| Jun 10, 2025 | 100.50p | 101.00p | 100.72p | 101.50p | 17,163 |
| Jun 9, 2025 | 100.50p | 100.65p | 100.00p | 100.50p | 63,163 |
| Jun 6, 2025 | 100.50p | 101.00p | 100.65p | 100.50p | 10,970 |
| Jun 5, 2025 | 100.50p | 101.00p | 101.00p | 100.50p | 12,383 |
| Jun 4, 2025 | 100.50p | 100.80p | 100.00p | 100.50p | 13,599 |
| Jun 3, 2025 | 100.50p | 100.65p | 100.00p | 100.50p | 20,339 |
| Jun 2, 2025 | 100.50p | 100.00p | 100.00p | 100.50p | 4,748 |
| May 30, 2025 | 100.50p | 100.00p | 100.00p | 100.50p | 1,804 |
| May 29, 2025 | 100.50p | 101.00p | 100.00p | 100.50p | 17,540 |
| May 28, 2025 | 100.50p | 100.74p | 100.50p | 100.50p | 5,741 |
| May 27, 2025 | 100.50p | 100.65p | 100.10p | 100.50p | 8,628 |
| May 23, 2025 | 100.50p | 101.00p | 100.00p | 100.50p | 16,187 |
| May 22, 2025 | 100.50p | 101.00p | 100.65p | 100.50p | 10,310 |
| May 21, 2025 | 100.50p | 100.65p | 100.00p | 100.50p | 27,169 |
| May 20, 2025 | 100.50p | 100.50p | 100.00p | 100.50p | 15,326 |
| May 19, 2025 | 100.50p | 100.95p | 100.00p | 100.50p | 31,504 |
| May 16, 2025 | 100.50p | 100.50p | 100.04p | 100.50p | 10,513 |
| May 15, 2025 | 100.50p | 100.59p | 100.00p | 100.50p | 24,564 |
| May 14, 2025 | 100.50p | 100.61p | 100.50p | 100.50p | 5,774 |
| May 13, 2025 | 100.50p | 100.75p | 100.00p | 100.50p | 15,439 |
| May 12, 2025 | 100.50p | 100.68p | 100.50p | 100.50p | 7,988 |
| May 9, 2025 | 100.50p | 100.70p | 100.50p | 100.50p | 33,846 |
| May 8, 2025 | 100.50p | 100.70p | 100.70p | 100.50p | 5,534 |
| May 7, 2025 | 100.50p | 100.72p | 100.00p | 100.00p | 22,926 |
| May 6, 2025 | 99.50p | 100.05p | 99.00p | 100.50p | 6,574 |
| May 2, 2025 | 98.50p | 99.87p | 99.00p | 99.50p | 18,072 |
| May 1, 2025 | 98.50p | 99.00p | 99.00p | 98.50p | 18,286 |
| Apr 30, 2025 | 98.50p | 99.00p | 99.00p | 98.50p | 1,005 |
| Apr 29, 2025 | 98.00p | 98.94p | 98.50p | 98.50p | 12,271 |
| Apr 28, 2025 | 97.50p | 97.50p | 97.00p | 97.50p | 16,833 |
| Apr 25, 2025 | 96.75p | 97.81p | 96.75p | 97.25p | 10,948 |
| Apr 24, 2025 | 94.50p | 97.00p | 96.50p | 96.75p | 15,476 |
| Apr 23, 2025 | 95.50p | 96.87p | 96.00p | 96.75p | 40,307 |
| Apr 22, 2025 | 95.50p | 95.10p | 94.00p | 95.25p | 49,666 |
| Apr 17, 2025 | 95.00p | 96.00p | 96.00p | 95.50p | 1,024 |
| Apr 16, 2025 | 95.00p | 95.38p | 94.00p | 95.00p | 9,203 |
| Apr 15, 2025 | 92.50p | 96.00p | 92.00p | 94.50p | 29,221 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.