328.00p-1.00 (-0.30%)04 Oct 2024, 16:35
Ct UK Capital And Income Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 335.00p | 337.95p | 335.00p | 335.00p | 29,658 |
Aug 29, 2024 | 337.00p | 337.75p | 334.11p | 337.00p | 30,317 |
Aug 28, 2024 | 337.00p | 337.00p | 334.61p | 337.00p | 94,152 |
Aug 27, 2024 | 339.00p | 339.05p | 334.41p | 338.00p | 130,142 |
Aug 23, 2024 | 339.00p | 339.00p | 333.21p | 338.50p | 34,946 |
Aug 22, 2024 | 336.00p | 337.40p | 333.76p | 335.00p | 64,229 |
Aug 21, 2024 | 335.00p | 337.34p | 333.26p | 335.50p | 52,157 |
Aug 20, 2024 | 336.00p | 337.26p | 334.00p | 334.00p | 39,825 |
Aug 19, 2024 | 337.00p | 337.00p | 330.82p | 337.00p | 34,617 |
Aug 16, 2024 | 335.00p | 335.00p | 330.64p | 335.00p | 39,149 |
Aug 15, 2024 | 330.00p | 336.00p | 330.00p | 336.00p | 67,371 |
Aug 14, 2024 | 333.00p | 336.00p | 330.06p | 335.50p | 35,768 |
Aug 13, 2024 | 332.62p | 333.98p | 329.35p | 333.50p | 55,279 |
Aug 12, 2024 | 329.00p | 333.80p | 329.00p | 332.00p | 60,406 |
Aug 9, 2024 | 327.00p | 333.20p | 327.00p | 333.00p | 17,583 |
Aug 8, 2024 | 329.00p | 332.53p | 328.50p | 330.00p | 102,043 |
Aug 7, 2024 | 327.00p | 329.73p | 322.03p | 328.00p | 38,874 |
Aug 6, 2024 | 325.00p | 332.00p | 323.00p | 325.50p | 44,634 |
Aug 5, 2024 | 333.00p | 333.00p | 320.00p | 325.00p | 34,330 |
Aug 2, 2024 | 338.00p | 339.50p | 334.00p | 333.50p | 46,843 |
Aug 1, 2024 | 340.00p | 345.36p | 338.00p | 343.00p | 35,902 |
Jul 31, 2024 | 345.00p | 345.10p | 341.00p | 341.00p | 31,762 |
Jul 30, 2024 | 339.00p | 343.00p | 335.52p | 343.00p | 75,236 |
Jul 29, 2024 | 341.00p | 341.50p | 339.00p | 340.00p | 175,368 |
Jul 26, 2024 | 336.00p | 343.00p | 330.20p | 343.00p | 38,299 |
Jul 25, 2024 | 329.00p | 338.00p | 326.46p | 336.00p | 57,877 |
Jul 24, 2024 | 333.00p | 339.00p | 330.27p | 333.00p | 21,967 |
Jul 23, 2024 | 334.00p | 338.00p | 332.00p | 338.00p | 34,616 |
Jul 22, 2024 | 334.00p | 338.15p | 334.00p | 338.00p | 92,344 |
Jul 19, 2024 | 331.00p | 336.06p | 330.73p | 335.00p | 49,488 |
Jul 18, 2024 | 334.00p | 336.00p | 330.00p | 334.00p | 48,960 |
Jul 17, 2024 | 330.00p | 337.00p | 329.00p | 332.00p | 18,565 |
Jul 16, 2024 | 332.00p | 335.00p | 330.06p | 335.00p | 39,573 |
Jul 15, 2024 | 335.00p | 338.16p | 333.03p | 335.00p | 70,574 |
Jul 12, 2024 | 331.00p | 336.00p | 329.64p | 335.00p | 56,752 |
Jul 11, 2024 | 331.00p | 337.00p | 330.60p | 337.00p | 77,429 |
Jul 10, 2024 | 333.00p | 336.00p | 330.60p | 333.00p | 29,569 |
Jul 9, 2024 | 330.00p | 337.00p | 329.15p | 330.00p | 63,041 |
Jul 8, 2024 | 332.00p | 338.00p | 325.00p | 329.00p | 136,064 |
Jul 5, 2024 | 330.00p | 335.00p | 328.50p | 332.00p | 20,857 |
Jul 4, 2024 | 323.00p | 330.00p | 323.00p | 330.00p | 32,805 |
Jul 3, 2024 | 325.00p | 328.00p | 322.40p | 325.00p | 53,460 |
Jul 2, 2024 | 329.00p | 330.00p | 322.30p | 325.00p | 57,282 |
Jul 1, 2024 | 328.00p | 337.52p | 322.73p | 330.00p | 766,475 |
Jun 28, 2024 | 325.00p | 329.62p | 322.00p | 326.00p | 77,122 |
Jun 27, 2024 | 325.00p | 328.30p | 323.00p | 323.00p | 38,079 |
Jun 26, 2024 | 325.84p | 328.36p | 325.03p | 327.50p | 15,772 |
Jun 25, 2024 | 325.00p | 330.04p | 325.00p | 327.50p | 38,059 |
Jun 24, 2024 | 329.00p | 329.20p | 325.00p | 328.00p | 97,057 |
Jun 21, 2024 | 328.00p | 330.04p | 325.72p | 330.00p | 85,023 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.