1. Share Prices

  2. Ct UK High Income Trust PLC (CHI)

91.00p-3.00 (-3.19%)16 May 2024, 16:35
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
May 16, 202491.00p94.76p91.00p91.00p33,030
May 15, 202494.00p94.00p91.11p94.00p217,130
May 14, 202493.96p93.96p92.06p93.00p35,642
May 13, 202491.84p94.63p91.84p93.00p99,920
May 10, 202491.00p95.50p91.00p91.00p214,392
May 9, 202493.52p94.00p93.52p92.50p62,368
May 8, 202492.28p92.65p91.22p92.00p42,528
May 7, 202490.00p93.00p90.00p91.00p667,296
May 3, 202490.00p91.00p88.00p89.00p168,484
May 2, 202490.00p92.00p86.22p89.75p62,448
May 1, 202488.50p88.50p84.00p88.00p79,416
Apr 30, 202488.50p88.50p84.45p86.25p14,405
Apr 29, 202488.50p88.50p84.00p84.00p5,224
Apr 26, 202484.00p88.50p84.00p88.50p122,934
Apr 25, 202484.00p88.50p84.00p84.00p17,617
Apr 24, 202484.00p87.49p84.00p84.00p49,815
Apr 23, 202487.00p87.00p82.59p85.75p43,095
Apr 22, 202486.00p86.50p82.57p86.50p42,548
Apr 19, 202486.50p86.50p83.00p83.00p14,506
Apr 18, 202487.00p87.00p83.04p87.00p7,983
Apr 17, 202486.50p86.50p83.00p84.25p55,424
Apr 16, 202486.50p86.50p82.00p86.50p113,483
Apr 15, 202487.00p87.00p83.00p85.50p129,722
Apr 12, 202486.00p87.00p83.31p84.00p42,840
Apr 11, 202486.00p86.00p82.10p84.50p88,511
Apr 10, 202486.00p86.00p82.10p84.50p111,655
Apr 9, 202486.00p86.00p82.10p84.50p102,637
Apr 8, 202486.00p86.00p82.40p84.00p98,524
Apr 5, 202485.50p85.50p82.00p83.50p54,348
Apr 4, 202485.50p85.19p84.56p83.25p53,199
Apr 3, 202486.00p86.00p82.00p83.25p150,502
Apr 2, 202486.00p86.00p83.00p83.00p106,534
Mar 28, 202486.00p86.00p82.10p84.50p77,563
Mar 27, 202486.00p86.00p83.25p84.50p93,679
Mar 26, 202486.00p86.00p82.00p86.00p85,121
Mar 25, 202484.00p84.00p81.60p82.00p197,250
Mar 22, 202484.00p84.00p83.00p84.00p39,403
Mar 21, 202482.00p84.00p82.00p83.00p10,813
Mar 20, 202482.95p82.95p81.53p82.75p9,453
Mar 19, 202482.00p83.00p82.00p82.75p49,867
Mar 18, 202484.00p84.00p82.02p84.00p59,246
Mar 15, 202483.50p83.98p82.00p83.50p73,858
Mar 14, 202484.00p84.00p82.10p83.00p31,070
Mar 13, 202484.00p84.00p82.00p83.00p87,470
Mar 12, 202483.40p83.40p82.00p83.00p35,863
Mar 11, 202483.00p83.10p81.06p82.50p88,568
Mar 8, 202482.00p84.00p82.00p83.00p40,198
Mar 7, 202482.00p84.00p81.00p82.00p41,627
Mar 6, 202482.62p83.08p81.14p83.00p49,345
Mar 5, 202482.68p82.68p81.14p82.50p90,452
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC581.003.01
Hammerson PLC29.062.47
Bank Of Georgia Group PLC4,260.001.79
Mobico Group PLC65.591.38
Hg Capital Trust PLC500.001.32
Nextenergy Solar Fund Limited78.361.11