Market data

Select a section

CT UK High Income Trust

(CHI)
Sector: Closed End Investments
89.00p
1.00p 1.14
Last updated: 11:38:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 93.00p 92.91p 90.08p 91.50p 9,890
20/08/2024 93.00p 93.00p 89.81p 91.00p 68,484
19/08/2024 88.00p 92.55p 88.56p 91.00p 74,988
16/08/2024 88.00p 92.98p 88.50p 90.75p 21,784
15/08/2024 88.00p 92.55p 88.00p 91.50p 51,127
14/08/2024 89.50p 93.15p 89.66p 91.50p 44,318
13/08/2024 89.50p 93.15p 90.50p 91.75p 37,629
12/08/2024 89.50p 94.05p 89.50p 89.50p 38,595
09/08/2024 91.00p 94.35p 90.00p 92.25p 4,686
08/08/2024 91.00p 93.83p 90.45p 92.25p 65,901
07/08/2024 93.00p 96.00p 91.00p 91.00p 35,119
06/08/2024 95.00p 98.50p 93.40p 95.00p 63,340
05/08/2024 95.00p 99.05p 94.50p 96.25p 66,938
02/08/2024 95.00p 97.97p 94.58p 96.25p 29,583
01/08/2024 95.00p 98.00p 94.50p 96.25p 11,135
31/07/2024 97.00p 97.00p 92.50p 94.00p 28,497
30/07/2024 94.00p 96.50p 92.38p 94.25p 13,555
29/07/2024 88.50p 94.00p 88.50p 92.00p 37,800
26/07/2024 92.00p 92.80p 86.00p 88.50p 33,396
25/07/2024 86.50p 90.50p 88.50p 88.50p 11,998
24/07/2024 86.50p 91.50p 86.50p 86.50p 96,628
23/07/2024 91.00p 91.05p 88.52p 89.25p 37,477
22/07/2024 91.00p 91.50p 86.50p 89.25p 35,748
19/07/2024 90.00p 90.55p 88.75p 88.75p 33,099
18/07/2024 91.00p 91.00p 86.50p 88.75p 30,789
17/07/2024 91.00p 91.00p 86.50p 91.00p 1,137
16/07/2024 90.50p 91.00p 87.73p 89.75p 50,566
15/07/2024 88.00p 90.52p 88.00p 90.50p 81,309
12/07/2024 90.00p 91.00p 89.50p 89.50p 8,012
11/07/2024 90.00p 91.00p 88.45p 89.50p 16,360
10/07/2024 90.00p 89.74p 88.75p 89.00p 14,566
09/07/2024 90.00p 90.00p 87.85p 88.75p 35,486
08/07/2024 87.50p 89.99p 87.50p 87.50p 67,893
05/07/2024 89.50p 90.65p 88.16p 89.50p 126,026
04/07/2024 89.50p 89.50p 85.84p 89.50p 24,320
03/07/2024 89.50p 89.50p 85.50p 88.75p 46,689
02/07/2024 91.00p 91.00p 86.50p 90.00p 38,286
01/07/2024 87.00p 91.00p 87.00p 91.00p 65,163
28/06/2024 88.50p 91.40p 84.00p 84.00p 116,073
27/06/2024 88.00p 91.40p 88.00p 88.00p 29,455
26/06/2024 92.50p 91.44p 88.50p 90.25p 12,826
25/06/2024 92.50p 92.50p 89.00p 89.00p 16,468
24/06/2024 92.50p 92.50p 88.50p 92.50p 40,763
21/06/2024 92.50p 92.68p 89.52p 92.50p 62,306
20/06/2024 88.50p 92.20p 88.50p 90.75p 41,334
19/06/2024 93.00p 93.00p 88.50p 90.75p 11,371
18/06/2024 88.50p 92.52p 88.50p 90.75p 122,764
17/06/2024 89.00p 91.60p 88.92p 90.75p 19,894
14/06/2024 89.00p 93.00p 89.00p 89.00p 1,986
13/06/2024 90.00p 93.32p 90.49p 91.50p 53,639
12/06/2024 90.00p 94.00p 90.00p 91.00p 69,381
11/06/2024 94.00p 93.19p 90.50p 92.25p 61,280
10/06/2024 94.00p 94.37p 90.54p 91.00p 69,585
07/06/2024 94.00p 94.04p 92.25p 92.25p 27,687
06/06/2024 94.00p 94.00p 90.50p 92.25p 44,205
05/06/2024 91.00p 94.89p 91.00p 92.75p 204,115
04/06/2024 91.00p 95.50p 91.00p 92.75p 274,433
03/06/2024 92.00p 95.50p 93.25p 93.25p 38,894
31/05/2024 92.00p 95.00p 91.01p 95.00p 68,766
30/05/2024 95.00p 95.00p 92.00p 92.00p 9,752
29/05/2024 95.00p 95.00p 91.00p 95.00p 31,894
28/05/2024 95.00p 95.00p 91.21p 95.00p 72,094
27/05/2024 95.00p 95.00p 91.00p 95.00p 38,319

Market data

Select a section