Market data

Select a section

CT UK High Income Trust

(CHI)
Sector: Closed End Investments
97.00p
-1.50p -1.52
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 97.00p 102.00p 95.00p 97.00p 65,727
20/02/2025 96.00p 103.00p 96.00p 98.50p 47,583
19/02/2025 103.00p 103.00p 97.94p 99.00p 48,761
18/02/2025 100.00p 102.70p 97.69p 100.00p 59,838
17/02/2025 100.00p 102.90p 97.28p 98.00p 149,349
14/02/2025 98.00p 102.85p 100.20p 101.50p 25,581
13/02/2025 98.00p 102.70p 97.00p 100.00p 133,385
12/02/2025 98.00p 102.00p 100.00p 100.00p 30,859
11/02/2025 98.00p 102.86p 97.00p 97.00p 158,973
10/02/2025 104.00p 104.00p 99.50p 101.00p 548,338
07/02/2025 102.00p 105.00p 99.30p 101.00p 107,117
06/02/2025 102.00p 102.00p 97.80p 99.75p 85,088
05/02/2025 93.50p 100.00p 93.50p 99.75p 33,947
04/02/2025 97.50p 97.00p 94.50p 97.50p 40,326
03/02/2025 97.50p 98.70p 92.40p 97.50p 95,368
31/01/2025 96.50p 99.48p 96.50p 96.50p 40,592
30/01/2025 97.00p 99.50p 93.62p 96.50p 56,928
29/01/2025 97.00p 98.25p 92.10p 96.00p 24,735
28/01/2025 97.00p 97.50p 92.00p 95.00p 67,294
27/01/2025 97.00p 97.00p 92.00p 92.00p 63,101
24/01/2025 92.00p 96.62p 92.00p 94.50p 20,325
23/01/2025 97.00p 97.00p 93.60p 97.00p 39,680
22/01/2025 92.00p 96.94p 93.60p 94.50p 18,570
21/01/2025 92.00p 97.50p 92.74p 94.50p 150,780
20/01/2025 92.00p 97.43p 93.82p 94.75p 90,604
17/01/2025 92.00p 96.94p 92.00p 92.00p 77,724
16/01/2025 96.50p 99.50p 94.25p 94.25p 34,683
15/01/2025 96.00p 95.36p 92.75p 94.25p 60,922
14/01/2025 96.00p 96.00p 93.15p 94.00p 50,531
13/01/2025 92.00p 95.36p 92.60p 94.00p 128,653
10/01/2025 92.00p 97.47p 92.00p 92.00p 36,038
09/01/2025 92.00p 97.75p 92.00p 95.00p 96,874
08/01/2025 94.50p 98.25p 93.55p 95.00p 45,065
07/01/2025 94.50p 98.49p 94.50p 94.50p 41,612
06/01/2025 95.00p 97.50p 92.99p 95.50p 576,462
03/01/2025 95.00p 97.49p 94.50p 94.50p 67,005
02/01/2025 95.00p 97.45p 91.50p 92.00p 76,154
01/01/2025 99.50p 98.91p 95.00p 97.00p 105,114
31/12/2024 99.50p 98.91p 95.00p 97.00p 105,114
30/12/2024 99.50p 99.00p 96.13p 97.00p 127,316
27/12/2024 99.50p 99.37p 95.82p 97.00p 33,118
26/12/2024 99.50p 99.50p 95.92p 97.25p 26,749
25/12/2024 99.50p 99.50p 95.92p 97.25p 26,749
24/12/2024 99.50p 99.50p 95.92p 97.25p 26,749
23/12/2024 99.50p 99.50p 95.50p 97.25p 113,299
20/12/2024 95.00p 99.48p 95.00p 95.00p 105,842
19/12/2024 98.00p 100.00p 95.83p 98.00p 54,863
18/12/2024 100.00p 100.95p 98.00p 98.00p 50,799
17/12/2024 95.00p 100.99p 95.00p 99.50p 230,934
16/12/2024 101.00p 101.10p 96.00p 98.00p 196,110
13/12/2024 101.00p 102.00p 96.60p 99.00p 369,512
12/12/2024 101.00p 102.00p 95.66p 96.00p 498,043
11/12/2024 98.00p 99.44p 94.55p 98.00p 273,286
10/12/2024 97.00p 100.86p 93.40p 93.50p 209,329
09/12/2024 93.00p 97.00p 90.00p 97.00p 185,271
06/12/2024 92.50p 93.00p 89.00p 89.00p 69,216
05/12/2024 92.00p 92.50p 89.75p 92.50p 379,309
04/12/2024 87.50p 91.86p 87.50p 87.50p 87,529
03/12/2024 90.00p 91.95p 89.75p 89.75p 82,006
02/12/2024 90.00p 90.97p 88.00p 89.75p 60,616
29/11/2024 90.00p 90.00p 87.00p 87.00p 26,195
28/11/2024 90.00p 89.70p 87.08p 88.50p 111,722
27/11/2024 90.00p 90.00p 88.28p 90.00p 17,592
26/11/2024 87.00p 89.52p 88.26p 88.75p 15,192
25/11/2024 87.00p 90.90p 87.00p 87.00p 34,842
22/11/2024 86.00p 89.90p 86.00p 86.00p 25,559
21/11/2024 86.00p 89.90p 86.00p 86.00p 30,580
20/11/2024 90.50p 90.46p 87.15p 88.00p 41,806
19/11/2024 90.50p 90.44p 86.20p 88.25p 112,099
18/11/2024 90.50p 90.50p 86.63p 90.50p 23,022
15/11/2024 91.00p 93.00p 88.53p 93.00p 38,753
14/11/2024 91.00p 93.00p 88.53p 93.00p 74,730
13/11/2024 88.50p 89.80p 86.69p 88.75p 8,928
12/11/2024 88.50p 91.50p 87.06p 88.75p 64,515
11/11/2024 89.50p 91.91p 89.44p 91.25p 9,567
08/11/2024 89.50p 92.41p 89.00p 89.00p 82,301
07/11/2024 91.00p 94.00p 91.75p 91.75p 28,242
06/11/2024 91.00p 93.17p 91.75p 91.75p 18,526
05/11/2024 91.00p 94.00p 91.00p 91.75p 76,984
04/11/2024 91.00p 95.42p 91.00p 93.25p 526,581
01/11/2024 91.00p 94.92p 91.00p 92.50p 30,789
31/10/2024 94.00p 95.00p 91.29p 93.25p 46,399
30/10/2024 94.00p 94.00p 90.22p 91.75p 44,303
29/10/2024 89.50p 93.54p 90.20p 91.75p 149,082
28/10/2024 89.50p 93.05p 89.50p 89.50p 82,550
25/10/2024 93.00p 91.62p 90.03p 90.75p 56,799
24/10/2024 93.00p 92.54p 90.03p 90.75p 35,358
23/10/2024 93.00p 93.17p 89.00p 90.75p 112,533
22/10/2024 91.00p 92.79p 89.00p 90.75p 31,367
21/10/2024 91.00p 93.00p 88.50p 90.75p 22,091
18/10/2024 91.00p 92.00p 87.00p 90.25p 49,663
17/10/2024 91.00p 91.05p 86.18p 89.25p 69,598
16/10/2024 91.50p 90.55p 86.00p 88.25p 66,333
15/10/2024 91.50p 92.50p 87.79p 89.75p 90,912
14/10/2024 90.00p 91.60p 88.07p 90.00p 42,966
11/10/2024 92.50p 92.50p 88.34p 89.00p 365,498
10/10/2024 90.50p 91.50p 88.50p 91.50p 32,379
09/10/2024 90.50p 91.50p 90.50p 90.50p 16,858
08/10/2024 90.50p 90.50p 89.00p 90.50p 93,657
07/10/2024 87.00p 90.37p 86.98p 87.00p 57,224
04/10/2024 86.50p 90.50p 86.50p 90.50p 26,707
03/10/2024 90.50p 90.50p 86.50p 86.50p 51,400
02/10/2024 90.50p 90.50p 89.91p 90.50p 135,624
01/10/2024 88.00p 90.24p 89.50p 89.50p 73,405
30/09/2024 88.00p 89.63p 88.00p 89.25p 30,653
27/09/2024 88.00p 89.25p 88.00p 88.00p 28,533
26/09/2024 90.50p 90.50p 86.00p 90.50p 23,450
25/09/2024 90.50p 90.50p 86.00p 88.25p 56,339
24/09/2024 87.50p 90.48p 86.01p 88.25p 159,364
23/09/2024 91.00p 89.98p 87.85p 89.25p 26,022
20/09/2024 91.00p 94.50p 87.90p 94.50p 11,571
19/09/2024 92.00p 91.98p 89.75p 89.25p 47,511
18/09/2024 92.00p 90.99p 87.50p 89.25p 41,875
17/09/2024 92.00p 92.00p 88.60p 89.00p 112,877
16/09/2024 92.00p 92.00p 88.17p 92.00p 35,758
13/09/2024 92.00p 91.40p 88.15p 89.75p 64,255
12/09/2024 92.00p 91.65p 88.73p 92.00p 73,875
11/09/2024 92.00p 92.00p 88.65p 90.75p 65,375
10/09/2024 88.50p 93.00p 90.75p 90.75p 44,969
09/09/2024 88.50p 92.66p 88.50p 88.50p 111,582
06/09/2024 92.00p 91.74p 88.49p 89.50p 24,036
05/09/2024 92.00p 92.30p 88.21p 90.50p 54,290
04/09/2024 92.00p 92.84p 89.38p 90.75p 32,647
03/09/2024 92.00p 93.28p 92.00p 92.75p 26,582
02/09/2024 90.00p 92.96p 90.04p 90.00p 22,798
30/08/2024 90.00p 93.14p 90.00p 90.00p 25,684
29/08/2024 89.00p 93.05p 89.90p 91.50p 11,013
28/08/2024 89.00p 92.50p 89.00p 91.25p 48,359
27/08/2024 92.00p 93.50p 89.00p 93.50p 47,969
26/08/2024 89.00p 92.26p 89.00p 89.00p 29,422
23/08/2024 89.00p 92.26p 89.00p 89.00p 29,422
22/08/2024 89.00p 92.26p 89.00p 89.00p 29,422

Market data

Select a section