Market data

Select a section

CT UK High Income Trust B

(CHIB)
Sector: Closed End Investments
100.50p
0.00p 0.00
Last updated: 16:57:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 100.50p 101.00p 100.50p 100.50p 10,970
05/06/2025 100.50p 101.00p 100.50p 100.50p 12,383
04/06/2025 100.50p 100.80p 100.00p 100.50p 13,599
03/06/2025 100.50p 100.65p 100.00p 100.50p 20,339
02/06/2025 100.50p 100.50p 100.00p 100.50p 4,748
30/05/2025 100.50p 100.50p 100.00p 100.50p 1,804
29/05/2025 100.50p 101.00p 100.00p 100.50p 17,540
28/05/2025 100.50p 100.74p 100.50p 100.50p 5,741
27/05/2025 100.50p 100.65p 100.10p 100.50p 8,628
26/05/2025 100.50p 101.00p 100.00p 100.50p 16,187
23/05/2025 100.50p 101.00p 100.00p 100.50p 16,187
22/05/2025 100.50p 101.00p 100.50p 100.50p 10,310
21/05/2025 100.50p 100.65p 100.14p 100.50p 11,584
20/05/2025 100.50p 100.50p 100.00p 100.50p 15,326
19/05/2025 100.50p 100.95p 100.00p 100.50p 31,504
16/05/2025 100.50p 100.50p 100.04p 100.50p 10,513
15/05/2025 100.50p 100.59p 100.00p 100.50p 24,564
14/05/2025 100.50p 100.61p 100.50p 100.50p 5,774
13/05/2025 100.50p 100.75p 100.00p 100.50p 15,439
12/05/2025 100.50p 100.68p 100.50p 100.50p 7,988
09/05/2025 100.50p 100.70p 100.50p 100.50p 33,846
08/05/2025 100.50p 100.70p 100.50p 100.50p 5,534
07/05/2025 100.50p 100.72p 100.00p 100.00p 22,926
06/05/2025 99.50p 100.50p 99.00p 100.50p 6,574
05/05/2025 98.50p 99.87p 98.50p 99.50p 18,072
02/05/2025 98.50p 99.87p 98.50p 99.50p 18,072
01/05/2025 98.50p 99.00p 98.50p 98.50p 18,286
30/04/2025 98.50p 99.00p 98.50p 98.50p 1,005
29/04/2025 98.00p 98.94p 98.00p 98.50p 12,271
28/04/2025 97.50p 97.50p 97.05p 97.50p 2,833
25/04/2025 96.75p 97.81p 96.75p 97.25p 10,948
24/04/2025 94.50p 97.00p 94.50p 96.75p 15,476
23/04/2025 95.50p 96.87p 95.50p 96.75p 40,307
22/04/2025 95.50p 95.50p 94.00p 95.25p 49,666
21/04/2025 95.00p 96.00p 95.00p 95.50p 1,024
18/04/2025 95.00p 96.00p 95.00p 95.50p 1,024
17/04/2025 95.00p 96.00p 95.00p 95.50p 1,024
16/04/2025 95.00p 95.38p 94.00p 95.00p 9,203
15/04/2025 92.50p 96.00p 92.00p 94.50p 29,221
14/04/2025 92.00p 93.00p 92.00p 92.50p 12,255
11/04/2025 92.00p 92.73p 91.20p 92.00p 6,635
10/04/2025 92.00p 92.38p 91.13p 92.00p 11,860
09/04/2025 94.00p 94.25p 91.00p 92.00p 14,882
08/04/2025 94.00p 94.80p 92.00p 94.00p 30,668
07/04/2025 94.00p 94.00p 93.12p 94.00p 16,006
04/04/2025 97.00p 98.30p 94.00p 96.00p 30,164
03/04/2025 97.50p 98.80p 96.00p 97.00p 9,114
02/04/2025 97.50p 98.65p 97.00p 98.00p 9,799
01/04/2025 97.00p 97.96p 97.00p 97.50p 10,212
31/03/2025 97.00p 97.00p 96.18p 97.00p 16,461
28/03/2025 97.00p 98.00p 96.00p 97.00p 49,943
27/03/2025 97.50p 97.83p 97.00p 97.00p 14,622
26/03/2025 96.50p 97.83p 96.50p 97.50p 27,788
25/03/2025 96.50p 96.82p 96.00p 96.50p 37,694
24/03/2025 96.00p 96.71p 96.00p 96.50p 26,662
21/03/2025 96.00p 96.84p 95.00p 96.00p 17,228
20/03/2025 95.50p 96.00p 95.11p 96.00p 16,305
19/03/2025 95.50p 96.84p 95.50p 95.50p 1,933
18/03/2025 95.25p 95.50p 94.00p 95.50p 4,280
17/03/2025 95.25p 95.25p 94.21p 95.25p 10,605
14/03/2025 95.00p 95.97p 93.50p 95.25p 25,086
13/03/2025 95.00p 95.00p 93.90p 95.00p 10,168
12/03/2025 95.00p 95.00p 93.30p 95.00p 7,028
11/03/2025 95.00p 97.00p 92.50p 95.00p 7,307
10/03/2025 95.00p 95.00p 95.00p 95.00p 930
07/03/2025 95.00p 95.82p 92.50p 95.00p 18,642
06/03/2025 95.00p 95.67p 95.00p 95.00p 0
05/03/2025 95.00p 96.97p 93.00p 95.00p 17,201
04/03/2025 95.25p 95.25p 93.00p 95.00p 27,979
03/03/2025 95.00p 95.88p 93.00p 95.25p 20,280
28/02/2025 94.00p 95.99p 94.00p 94.00p 2,342
27/02/2025 94.00p 96.00p 94.00p 94.00p 3,262
26/02/2025 94.00p 96.00p 94.00p 94.00p 6,060
25/02/2025 94.50p 95.32p 92.00p 94.00p 36,615
24/02/2025 94.50p 95.71p 94.50p 94.50p 18,634
21/02/2025 94.50p 95.88p 93.00p 94.50p 17,394
20/02/2025 94.50p 94.50p 93.00p 94.50p 9,894
19/02/2025 94.50p 94.50p 93.02p 94.50p 2,705
18/02/2025 95.50p 96.98p 93.00p 94.50p 30,073
17/02/2025 95.50p 95.50p 94.15p 95.50p 32,674
14/02/2025 95.25p 95.80p 94.00p 95.75p 5,564
13/02/2025 96.25p 96.25p 94.50p 95.25p 33,082
12/02/2025 96.75p 96.75p 95.00p 96.25p 7,806
11/02/2025 98.00p 98.50p 97.00p 97.25p 9,347
10/02/2025 101.00p 101.33p 97.67p 98.00p 0
07/02/2025 97.00p 101.00p 97.00p 101.00p 16,998
06/02/2025 95.25p 96.50p 95.25p 95.00p 21,557
05/02/2025 94.25p 96.00p 93.75p 95.00p 42,235
04/02/2025 93.25p 94.25p 92.65p 93.25p 21,698
03/02/2025 93.00p 93.40p 92.65p 93.25p 25,391
31/01/2025 93.25p 93.44p 92.52p 93.25p 12,625
30/01/2025 93.25p 93.25p 93.25p 93.25p 4,590
29/01/2025 93.00p 93.00p 92.00p 93.00p 1,417
28/01/2025 92.00p 93.00p 92.00p 92.50p 10,193
27/01/2025 92.50p 93.50p 91.13p 92.00p 21,642
24/01/2025 93.25p 93.93p 92.50p 92.50p 27,094
23/01/2025 93.00p 94.00p 93.00p 93.00p 279
22/01/2025 93.00p 93.98p 93.00p 93.00p 9,149
21/01/2025 92.50p 93.00p 91.99p 93.00p 32,711
20/01/2025 92.25p 93.00p 92.01p 92.50p 12,667
17/01/2025 91.50p 91.50p 90.76p 91.50p 6,403
16/01/2025 91.00p 92.00p 91.00p 91.00p 8,366
15/01/2025 90.50p 91.50p 90.50p 91.00p 15,694
14/01/2025 90.50p 91.24p 90.50p 90.50p 8,883
13/01/2025 90.50p 91.50p 89.74p 90.50p 21,371
10/01/2025 90.50p 91.50p 90.50p 90.50p 8,313
09/01/2025 90.50p 91.50p 90.02p 90.50p 13,698
08/01/2025 90.50p 91.47p 90.50p 90.50p 19,855
07/01/2025 90.50p 91.46p 89.90p 90.50p 12,638
06/01/2025 90.50p 91.43p 90.02p 90.50p 18,881
03/01/2025 91.00p 91.00p 89.58p 90.50p 10,547
02/01/2025 92.00p 92.00p 90.52p 91.00p 45,913
01/01/2025 92.00p 93.00p 91.50p 92.00p 37,367
31/12/2024 92.00p 93.00p 91.50p 92.00p 37,367
30/12/2024 90.50p 92.50p 90.50p 91.50p 21,053
27/12/2024 90.00p 91.50p 90.00p 90.50p 1,674
26/12/2024 90.00p 90.99p 89.70p 90.00p 10,345
25/12/2024 90.00p 90.99p 89.70p 90.00p 10,345
24/12/2024 90.00p 90.99p 89.70p 90.00p 10,345
23/12/2024 89.50p 90.78p 89.20p 90.00p 14,344
20/12/2024 89.50p 89.50p 89.50p 89.50p 3,672
19/12/2024 90.00p 90.50p 89.20p 89.50p 27,647
18/12/2024 89.50p 91.00p 89.50p 90.00p 20,636
17/12/2024 90.00p 90.78p 89.00p 89.50p 12,739
16/12/2024 89.50p 90.50p 89.50p 90.00p 55,985
13/12/2024 89.00p 89.84p 88.00p 89.50p 28,422
12/12/2024 88.00p 89.00p 88.00p 89.00p 1,740
11/12/2024 88.00p 89.00p 88.00p 88.00p 10,691
10/12/2024 87.50p 88.00p 87.00p 88.00p 12,456
09/12/2024 86.00p 89.00p 86.00p 87.50p 104,536

Market data

Select a section