1. Share Prices

  2. Ct UK High Income Trust PLC (CHIB)

87.00p+0.00 (+0.00%)23 Aug 2024, 13:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ct UK High Income Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202487.00p86.91p86.00p87.00p19,087
Aug 22, 202487.00p87.74p86.00p87.00p19,855
Aug 21, 202487.00p86.91p86.00p87.00p11,335
Aug 20, 202487.00p86.95p86.00p87.00p32,180
Aug 19, 202487.00p86.92p86.00p87.00p28,733
Aug 16, 202487.00p87.00p86.00p87.00p40,746
Aug 15, 202487.00p87.00p85.50p87.00p67,651
Aug 14, 202487.00p86.95p86.00p87.00p19,145
Aug 13, 202488.00p87.50p86.50p87.50p14,886
Aug 12, 202488.00p88.00p87.00p88.00p38,204
Aug 9, 202488.00p87.95p87.00p88.00p1,868
Aug 8, 202488.00p88.76p87.00p88.00p18,803
Aug 7, 202488.00p89.00p87.00p88.00p13,688
Aug 6, 202488.00p89.00p87.95p88.00p28,919
Aug 5, 202488.00p88.00p87.00p88.00p6,993
Aug 2, 202488.25p88.25p87.08p88.00p58,731
Aug 1, 202488.50p89.00p87.50p88.25p23,532
Jul 31, 202488.25p88.74p88.00p88.50p31,508
Jul 30, 202488.25p88.23p87.50p88.25p26,601
Jul 29, 202488.00p88.20p87.00p88.25p23,022
Jul 26, 202486.50p87.00p86.00p87.75p73,583
Jul 25, 202486.50p86.50p86.00p86.50p1,374
Jul 24, 202486.50p86.16p86.00p86.50p17,548
Jul 23, 202486.50p86.45p86.00p86.50p9,080
Jul 22, 202486.50p86.50p86.16p86.50p14,383
Jul 19, 202486.75p86.00p86.00p86.50p18
Jul 18, 202486.50p86.45p86.16p86.50p586
Jul 17, 202486.50p86.16p86.00p86.50p589
Jul 16, 202486.50p86.00p86.00p86.50p20,280
Jul 15, 202486.50p86.50p86.00p86.50p40,001
Jul 12, 202486.50p87.00p86.00p86.50p16,679
Jul 11, 202486.50p86.16p86.16p86.50p14
Jul 10, 202486.50p86.70p86.50p86.50p15,696
Jul 9, 202486.50p86.70p86.00p86.50p5,909
Jul 8, 202486.75p86.50p86.47p86.50p24,545
Jul 5, 202485.75p86.00p86.00p86.50p28,621
Jul 4, 202485.75p85.70p85.00p85.75p50,585
Jul 3, 202485.75p85.75p85.00p85.75p15,669
Jul 2, 202485.75p85.00p85.00p85.75p3,196
Jul 1, 202485.75p85.70p85.70p85.75p1,039
Jun 28, 202485.75p85.75p85.00p85.75p14,465
Jun 27, 202485.75p86.33p85.25p85.75p28,880
Jun 26, 202485.75p85.70p85.00p85.75p4,583
Jun 25, 202485.75p86.50p85.25p85.75p53,112
Jun 24, 202485.25p85.58p85.00p85.75p42,323
Jun 21, 202485.25p85.96p85.08p85.25p42,173
Jun 20, 202485.25p85.10p84.50p85.25p36,297
Jun 19, 202484.75p85.10p84.10p85.25p40,231
Jun 18, 202485.00p85.50p84.00p84.75p46,640
Jun 17, 202485.00p85.24p84.00p85.00p29,863
12345
Showing 1 to 50 of 237

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.