Market data

Select a section

CT UK High Income Trust B

(CHIB)
Sector: Closed End Investments
96.00p
-1.00p -1.03
Last updated: 16:57:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
06/12/2024 86.00p 86.52p 85.00p 86.00p 12,926
05/12/2024 85.50p 86.80p 85.48p 86.00p 46,370
04/12/2024 85.50p 85.50p 84.50p 85.50p 42
03/12/2024 85.50p 86.44p 85.48p 85.50p 20,583
02/12/2024 84.50p 85.50p 84.00p 85.50p 25,946
29/11/2024 84.00p 85.00p 83.80p 84.50p 13,569
28/11/2024 85.00p 85.00p 83.00p 84.00p 49,198
27/11/2024 85.00p 85.96p 83.50p 85.00p 11,308
26/11/2024 85.00p 85.00p 84.03p 85.00p 8,734
25/11/2024 85.00p 85.00p 84.00p 85.00p 8,893
22/11/2024 85.00p 85.95p 85.00p 85.00p 12,280
21/11/2024 85.00p 85.00p 84.00p 85.00p 8,770
20/11/2024 85.00p 85.99p 84.00p 85.00p 12,400
19/11/2024 85.00p 86.00p 84.67p 85.00p 6,132
18/11/2024 85.00p 86.00p 85.00p 85.00p 3,839
15/11/2024 85.00p 86.00p 84.00p 85.00p 4,057
14/11/2024 85.00p 85.00p 84.00p 85.00p 9,339
13/11/2024 85.50p 85.50p 84.03p 85.00p 23,827
12/11/2024 86.00p 86.00p 84.50p 85.50p 6,591
11/11/2024 86.00p 86.00p 85.00p 86.00p 4,654
08/11/2024 86.00p 86.15p 85.90p 86.00p 26,039
07/11/2024 86.00p 86.32p 85.00p 86.00p 15,969
06/11/2024 86.00p 86.00p 85.00p 86.00p 3,426
05/11/2024 85.50p 86.00p 85.00p 86.00p 30,594
04/11/2024 85.50p 85.50p 84.00p 85.50p 27,405
01/11/2024 85.50p 85.50p 84.60p 85.50p 13,966
31/10/2024 85.50p 85.77p 85.38p 85.50p 4,410
30/10/2024 85.50p 85.50p 84.50p 85.50p 18,707
29/10/2024 85.50p 85.50p 84.50p 85.50p 23,814
28/10/2024 86.00p 86.00p 84.50p 85.50p 36,150
25/10/2024 86.00p 87.00p 85.00p 86.00p 2,221
24/10/2024 86.00p 88.00p 85.29p 86.00p 0
23/10/2024 86.00p 86.00p 85.00p 86.00p 5,020
22/10/2024 86.50p 86.50p 85.00p 86.00p 5,901
21/10/2024 86.50p 86.50p 85.50p 86.50p 38,456
18/10/2024 86.50p 86.50p 86.45p 86.50p 1,223
17/10/2024 86.00p 86.50p 85.95p 86.50p 14,543
16/10/2024 86.00p 86.86p 85.00p 86.00p 37,295
15/10/2024 86.00p 86.00p 85.00p 86.00p 37,968
14/10/2024 86.00p 86.00p 85.00p 86.00p 36,331
11/10/2024 86.50p 86.50p 85.00p 86.00p 36,543
10/10/2024 86.50p 86.50p 86.18p 86.50p 6,530
09/10/2024 86.50p 87.42p 86.45p 86.50p 10,271
08/10/2024 86.50p 87.29p 85.72p 86.50p 19,817
07/10/2024 87.00p 87.40p 85.50p 86.50p 21,765

Market data

Select a section