1. Share Prices

  2. Ct UK Capital And Income Investment Trust PLC (CTUK)

319.00p-4.00 (-1.24%)28 Nov 2024, 09:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ct UK Capital And Income Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 27, 2024323.00p323.00p317.00p323.00p19,748
Nov 26, 2024321.00p323.00p317.22p321.50p51,672
Nov 25, 2024320.00p322.00p315.11p321.00p78,294
Nov 22, 2024310.00p321.00p310.00p320.50p60,385
Nov 21, 2024309.00p316.00p309.00p316.00p47,628
Nov 20, 2024314.00p315.00p309.03p313.50p47,539
Nov 19, 2024309.00p315.00p308.03p313.00p76,863
Nov 18, 2024311.00p314.00p309.04p314.00p62,333
Nov 15, 2024312.00p316.00p311.00p312.00p59,964
Nov 14, 2024311.00p318.00p310.60p318.00p89,406
Nov 13, 2024312.00p316.00p311.00p313.00p8,049
Nov 12, 2024315.00p319.00p314.00p315.00p164,494
Nov 11, 2024317.00p321.00p316.23p319.00p129,055
Nov 8, 2024322.00p323.00p317.00p317.00p111,177
Nov 7, 2024318.00p322.00p317.00p322.00p34,263
Nov 6, 2024320.00p326.00p318.00p318.00p26,326
Nov 5, 2024319.00p320.00p317.00p318.00p47,630
Nov 4, 2024320.00p321.00p317.03p319.00p62,481
Nov 1, 2024319.00p323.00p317.44p318.00p61,854
Oct 31, 2024323.00p324.00p317.30p319.00p47,096
Oct 30, 2024325.00p325.00p321.15p324.00p37,679
Oct 29, 2024323.00p326.00p322.00p324.00p70,091
Oct 28, 2024323.00p326.00p321.87p326.00p120,928
Oct 25, 2024328.00p328.00p323.89p325.00p53,675
Oct 24, 2024324.00p329.00p324.00p327.00p26,403
Oct 23, 2024326.00p328.00p324.10p324.50p14,600
Oct 22, 2024326.00p331.00p322.00p324.00p240,730
Oct 21, 2024328.00p331.00p327.00p327.00p57,702
Oct 18, 2024330.00p334.00p324.30p328.00p39,125
Oct 17, 2024325.00p332.00p321.19p329.50p44,000
Oct 16, 2024323.75p324.81p323.11p324.00p14,821
Oct 15, 2024320.00p324.05p319.00p321.00p68,607
Oct 14, 2024321.00p325.00p320.63p325.00p72,494
Oct 11, 2024322.00p323.80p319.94p322.00p32,625
Oct 10, 2024321.00p323.70p319.00p319.00p36,988
Oct 9, 2024323.00p326.00p323.00p323.00p184,048
Oct 8, 2024326.00p328.63p320.00p322.00p110,259
Oct 7, 2024328.00p330.60p327.00p327.00p99,857
Oct 4, 2024327.00p333.00p326.41p328.00p34,324
Oct 3, 2024333.00p333.22p329.00p329.00p126,995
Oct 2, 2024336.00p340.34p329.00p329.00p130,896
Oct 1, 2024337.00p346.94p334.68p337.00p736,002
Sep 30, 2024335.00p340.00p334.00p334.00p112,534
Sep 27, 2024336.00p337.00p330.34p336.00p47,050
Sep 26, 2024336.00p336.00p329.39p331.00p320,455
Sep 25, 2024330.00p336.00p330.00p332.50p161,623
Sep 24, 2024331.00p335.38p329.34p334.00p88,793
Sep 23, 2024332.00p335.00p329.00p329.00p45,534
Sep 20, 2024332.00p335.40p330.42p335.00p37,240
Sep 19, 2024333.00p337.68p332.00p334.00p38,526
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Direct Line Insurance Group PLC223.2040.64
Renewi PLC671.0021.12
Dr. Martens PLC66.1514.45
Ti Fluid Systems PLC185.093.40
Spirax Group PLC7,120.003.19
Admiral Group PLC2,541.003.13

Fallers

CompanyPrice% Chg
Ithaca Energy PLC107.00-10.98
Energean PLC1,032.00-5.75
Aviva PLC474.80-2.96
Ocado Group PLC317.40-2.34
Severn Trent PLC2,700.00-1.89
Vistry Group PLC663.00-1.78