Shares Magazine
90.50p+0.00 (+0.00%)06 Jan 2025, 17:15
Ct UK High Income Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | 91.00p | 90.50p | 89.58p | 90.50p | 10,547 |
| Jan 2, 2025 | 92.00p | 91.80p | 90.52p | 91.00p | 45,913 |
| Dec 31, 2024 | 92.00p | 93.00p | 91.50p | 92.00p | 37,367 |
| Dec 30, 2024 | 90.50p | 92.50p | 90.50p | 91.50p | 21,053 |
| Dec 27, 2024 | 90.00p | 91.50p | 91.28p | 90.50p | 1,674 |
| Dec 24, 2024 | 90.00p | 90.99p | 89.70p | 90.00p | 10,345 |
| Dec 23, 2024 | 89.50p | 90.78p | 89.20p | 90.00p | 14,344 |
| Dec 20, 2024 | 89.50p | 89.50p | 89.50p | 89.50p | 3,672 |
| Dec 19, 2024 | 90.00p | 90.50p | 89.20p | 89.50p | 27,647 |
| Dec 18, 2024 | 89.50p | 91.00p | 90.43p | 90.00p | 20,636 |
| Dec 17, 2024 | 90.00p | 90.78p | 89.00p | 89.50p | 12,739 |
| Dec 16, 2024 | 89.50p | 90.50p | 89.60p | 90.00p | 55,985 |
| Dec 13, 2024 | 89.00p | 89.83p | 88.00p | 89.50p | 28,422 |
| Dec 12, 2024 | 88.00p | 89.00p | 88.60p | 89.00p | 1,740 |
| Dec 11, 2024 | 88.00p | 89.00p | 88.00p | 88.00p | 10,691 |
| Dec 10, 2024 | 87.50p | 88.00p | 87.00p | 88.00p | 12,456 |
| Dec 9, 2024 | 86.00p | 89.00p | 86.00p | 87.50p | 104,536 |
| Dec 6, 2024 | 86.00p | 86.52p | 85.00p | 86.00p | 12,926 |
| Dec 5, 2024 | 85.50p | 86.80p | 85.48p | 86.00p | 46,370 |
| Dec 4, 2024 | 85.50p | 84.50p | 84.50p | 85.50p | 42 |
| Dec 3, 2024 | 85.50p | 86.44p | 85.48p | 85.50p | 20,583 |
| Dec 2, 2024 | 84.50p | 85.00p | 84.00p | 85.50p | 25,946 |
| Nov 29, 2024 | 84.00p | 85.00p | 83.80p | 84.50p | 13,569 |
| Nov 28, 2024 | 85.00p | 84.75p | 83.00p | 84.00p | 49,198 |
| Nov 27, 2024 | 85.00p | 85.96p | 83.50p | 85.00p | 11,308 |
| Nov 26, 2024 | 85.00p | 85.00p | 84.03p | 85.00p | 8,734 |
| Nov 25, 2024 | 85.00p | 85.00p | 84.00p | 85.00p | 8,893 |
| Nov 22, 2024 | 85.00p | 85.95p | 85.00p | 85.00p | 12,280 |
| Nov 21, 2024 | 85.00p | 84.00p | 84.00p | 85.00p | 8,770 |
| Nov 20, 2024 | 85.00p | 85.99p | 84.00p | 85.00p | 12,400 |
| Nov 19, 2024 | 85.00p | 86.00p | 86.00p | 85.00p | 6,132 |
| Nov 18, 2024 | 85.00p | 86.00p | 86.00p | 85.00p | 3,839 |
| Nov 15, 2024 | 85.00p | 86.00p | 84.00p | 85.00p | 4,057 |
| Nov 14, 2024 | 85.00p | 84.90p | 84.00p | 85.00p | 9,339 |
| Nov 13, 2024 | 85.50p | 85.00p | 84.03p | 85.00p | 23,827 |
| Nov 12, 2024 | 86.00p | 85.00p | 84.50p | 85.50p | 6,591 |
| Nov 11, 2024 | 86.00p | 86.00p | 85.00p | 86.00p | 4,654 |
| Nov 8, 2024 | 86.00p | 86.15p | 85.90p | 86.00p | 26,039 |
| Nov 7, 2024 | 86.00p | 86.32p | 85.00p | 86.00p | 15,969 |
| Nov 6, 2024 | 86.00p | 85.00p | 85.00p | 86.00p | 3,426 |
| Nov 5, 2024 | 85.50p | 86.00p | 85.00p | 86.00p | 30,594 |
| Nov 4, 2024 | 85.50p | 85.50p | 84.00p | 85.50p | 50,824 |
| Nov 1, 2024 | 85.50p | 85.50p | 84.60p | 85.50p | 13,966 |
| Oct 31, 2024 | 85.50p | 85.77p | 85.38p | 85.50p | 4,410 |
| Oct 30, 2024 | 85.50p | 85.50p | 84.50p | 85.50p | 18,707 |
| Oct 29, 2024 | 85.50p | 85.50p | 84.50p | 85.50p | 23,814 |
| Oct 28, 2024 | 86.00p | 86.00p | 84.50p | 85.50p | 36,150 |
| Oct 25, 2024 | 86.00p | 87.00p | 85.00p | 86.00p | 2,221 |
| Oct 23, 2024 | 86.00p | 86.00p | 85.00p | 86.00p | 5,020 |
| Oct 22, 2024 | 86.50p | 86.45p | 85.00p | 86.00p | 5,901 |
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 |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.