Shares Magazine
100.50p+0.00 (+0.00%)30 May 2025, 10:20
Ct UK High Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 97.50p | 98.65p | 97.00p | 98.00p | 9,799 |
| Apr 1, 2025 | 97.00p | 97.96p | 97.00p | 97.50p | 10,212 |
| Mar 31, 2025 | 97.00p | 97.00p | 96.18p | 97.00p | 16,461 |
| Mar 28, 2025 | 97.00p | 98.00p | 96.00p | 97.00p | 49,943 |
| Mar 27, 2025 | 97.50p | 97.83p | 97.09p | 97.00p | 14,622 |
| Mar 26, 2025 | 96.50p | 97.83p | 96.50p | 97.50p | 27,788 |
| Mar 25, 2025 | 96.50p | 96.82p | 96.00p | 96.50p | 37,694 |
| Mar 24, 2025 | 96.00p | 96.70p | 96.00p | 96.50p | 26,662 |
| Mar 21, 2025 | 96.00p | 96.84p | 95.00p | 96.00p | 17,228 |
| Mar 20, 2025 | 95.50p | 96.00p | 95.11p | 96.00p | 16,305 |
| Mar 19, 2025 | 95.50p | 96.84p | 95.50p | 95.50p | 1,933 |
| Mar 18, 2025 | 95.25p | 95.50p | 94.00p | 95.50p | 4,280 |
| Mar 17, 2025 | 95.25p | 95.25p | 94.21p | 95.25p | 10,605 |
| Mar 14, 2025 | 95.00p | 95.97p | 93.50p | 95.25p | 25,086 |
| Mar 13, 2025 | 95.00p | 95.00p | 93.90p | 95.00p | 10,168 |
| Mar 12, 2025 | 95.00p | 95.00p | 93.30p | 95.00p | 7,028 |
| Mar 11, 2025 | 95.00p | 97.00p | 92.50p | 95.00p | 7,307 |
| Mar 10, 2025 | 95.00p | 95.00p | 95.00p | 95.00p | 930 |
| Mar 7, 2025 | 95.00p | 95.82p | 92.50p | 95.00p | 18,642 |
| Mar 5, 2025 | 95.00p | 96.97p | 93.00p | 95.00p | 17,201 |
| Mar 4, 2025 | 95.25p | 95.25p | 93.00p | 95.00p | 27,979 |
| Mar 3, 2025 | 95.00p | 95.88p | 93.00p | 95.25p | 20,280 |
| Feb 28, 2025 | 94.00p | 95.99p | 94.00p | 94.00p | 2,342 |
| Feb 27, 2025 | 94.00p | 96.00p | 95.27p | 94.00p | 3,262 |
| Feb 26, 2025 | 94.00p | 96.00p | 96.00p | 94.00p | 6,060 |
| Feb 25, 2025 | 94.50p | 95.32p | 92.00p | 94.00p | 36,615 |
| Feb 24, 2025 | 94.50p | 95.71p | 94.50p | 94.50p | 18,634 |
| Feb 21, 2025 | 94.50p | 95.88p | 93.00p | 94.50p | 17,394 |
| Feb 20, 2025 | 94.50p | 93.00p | 93.00p | 94.50p | 9,894 |
| Feb 19, 2025 | 94.50p | 94.50p | 93.02p | 94.50p | 2,705 |
| Feb 18, 2025 | 95.50p | 96.98p | 93.00p | 94.50p | 30,073 |
| Feb 17, 2025 | 95.50p | 95.50p | 94.15p | 95.50p | 32,674 |
| Feb 14, 2025 | 95.25p | 95.80p | 94.00p | 95.75p | 5,564 |
| Feb 13, 2025 | 96.25p | 95.84p | 94.50p | 95.25p | 33,082 |
| Feb 12, 2025 | 96.75p | 96.25p | 95.00p | 96.25p | 7,806 |
| Feb 11, 2025 | 98.00p | 98.50p | 97.00p | 97.25p | 9,347 |
| Feb 7, 2025 | 97.00p | 100.00p | 97.19p | 101.00p | 16,998 |
| Feb 6, 2025 | 95.25p | 96.50p | 95.83p | 96.50p | 21,557 |
| Feb 5, 2025 | 94.25p | 96.00p | 93.75p | 95.00p | 42,235 |
| Feb 4, 2025 | 93.25p | 93.75p | 92.65p | 94.25p | 21,698 |
| Feb 3, 2025 | 93.00p | 93.40p | 92.65p | 93.25p | 25,391 |
| Jan 31, 2025 | 93.25p | 93.44p | 92.52p | 93.25p | 12,625 |
| Jan 30, 2025 | 93.25p | 93.25p | 93.25p | 93.25p | 4,590 |
| Jan 29, 2025 | 93.00p | 92.00p | 92.00p | 93.00p | 1,417 |
| Jan 28, 2025 | 92.00p | 93.00p | 92.00p | 92.50p | 10,193 |
| Jan 27, 2025 | 92.50p | 93.50p | 91.13p | 92.00p | 21,642 |
| Jan 24, 2025 | 93.25p | 93.92p | 92.70p | 92.50p | 27,094 |
| Jan 23, 2025 | 93.00p | 94.00p | 94.00p | 93.00p | 279 |
| Jan 22, 2025 | 93.00p | 93.98p | 93.00p | 93.00p | 9,149 |
| Jan 21, 2025 | 92.50p | 92.50p | 91.99p | 93.00p | 32,711 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.