Dark

CHIU
CT UK HIGH INCOME TRUST PLC
stock LSE

Inactive

May 24, 2023

3.30GBP-1.198%(-0.04)9,086

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	3.3400	3.3400	3.3000	3.3000	-1.198%	9,086	0.000%
2023-05-23	3.3400	3.3400	3.3400	3.3400	0.000%	113	-1.198%
2023-05-22	3.3400	3.3400	3.3400	3.3400	0.000%	0	-1.198%
2023-05-19	3.3400	3.3400	3.3400	3.3400	0.000%	256	-1.198%
2023-05-18	3.3400	3.3400	3.3400	3.3400	0.000%	1,541	-1.198%
2023-05-17	3.3400	3.3400	3.3400	3.3400	0.000%	1,523	-1.198%
2023-05-16	3.3400	3.3400	3.3400	3.3400	0.000%	2,738	-1.198%
2023-05-15	3.3400	3.3400	3.3400	3.3400	0.000%	1,496	-1.198%
2023-05-12	3.3400	3.3400	3.3400	3.3400	0.000%	4,202	-1.198%
2023-05-11	3.3400	3.3400	3.3400	3.3400	0.000%	1,983	-1.198%
2023-05-10	3.3200	3.3400	3.3200	3.3400	+0.602%	6,944	-1.198%
2023-05-09	3.3200	3.3200	3.3200	3.3200	0.000%	64,706	-0.602%
2023-05-05	3.3000	3.3200	3.3000	3.3200	+0.606%	1,529	-0.602%
2023-05-04	3.3000	3.3000	3.3000	3.3000	0.000%	17,144	0.000%
2023-05-03	3.2600	3.3000	3.2600	3.3000	+1.227%	2,571	0.000%
2023-05-02	3.2600	3.2600	3.2600	3.2600	0.000%	1,654	+1.227%
2023-04-28	3.2600	3.2600	3.2600	3.2600	0.000%	0	+1.227%
2023-04-27	3.2600	3.2600	3.2600	3.2600	0.000%	144	+1.227%
2023-04-26	3.2600	3.2600	3.2600	3.2600	0.000%	0	+1.227%
2023-04-25	3.2600	3.2600	3.2600	3.2600	0.000%	1,149	+1.227%
2023-04-24	3.2600	3.2600	3.2600	3.2600	+0.617%	624	+1.227%
2023-04-21	3.2000	3.2400	3.2000	3.2400	+1.250%	3,111	+1.852%
2023-04-20	3.2000	3.2000	3.2000	3.2000	0.000%	0	+3.125%
2023-04-19	3.2000	3.2000	3.2000	3.2000	0.000%	1,439	+3.125%
2023-04-18	3.2000	3.2000	3.2000	3.2000	0.000%	3,227	+3.125%
2023-04-17	3.2000	3.2000	3.2000	3.2000	0.000%	10,028	+3.125%
2023-04-14	3.2000	3.2000	3.2000	3.2000	0.000%	1,550	+3.125%
2023-04-13	3.2000	3.2000	3.2000	3.2000	0.000%	296	+3.125%
2023-04-12	3.2000	3.2000	3.2000	3.2000	0.000%	12,866	+3.125%
2023-04-11	3.2000	3.2000	3.2000	3.2000	0.000%	3,594	+3.125%
2023-04-06	3.2000	3.2000	3.2000	3.2000	-1.235%	6,581	+3.125%
2023-04-05	3.2000	3.2400	3.2000	3.2400	+1.250%	2,005	+1.852%
2023-04-04	3.2000	3.2000	3.2000	3.2000	0.000%	13,439	+3.125%
2023-04-03	3.2300	3.2300	3.2000	3.2000	-0.929%	1,096	+3.125%
2023-03-31	3.2300	3.2300	3.2300	3.2300	0.000%	4,650	+2.167%
2023-03-30	3.2300	3.2300	3.2300	3.2300	0.000%	2,515	+2.167%
2023-03-29	3.2500	3.2500	3.2300	3.2300	-0.615%	3,040	+2.167%
2023-03-28	3.2500	3.2500	3.2500	3.2500	0.000%	3,217	+1.538%
2023-03-27	3.2500	3.2500	3.2500	3.2500	0.000%	3,254	+1.538%
2023-03-24	3.2500	3.2500	3.2500	3.2500	0.000%	3,461	+1.538%
2023-03-23	3.2500	3.2500	3.2500	3.2500	0.000%	3,204	+1.538%
2023-03-22	3.2800	3.2800	3.2500	3.2500	-0.915%	7,118	+1.538%
2023-03-21	3.2800	3.2800	3.2800	3.2800	0.000%	5,375	+0.610%
2023-03-20	3.2800	3.2800	3.2800	3.2800	-1.205%	8,021	+0.610%
2023-03-17	3.3500	3.3500	3.3200	3.3200	-0.896%	4,415	-0.602%
2023-03-16	3.3500	3.3500	3.3500	3.3500	0.000%	3,760	-1.493%
2023-03-15	3.3500	3.3500	3.3200	3.3500	0.000%	5,781	-1.493%
2023-03-14	3.3700	3.3700	3.3500	3.3500	-0.593%	10,227	-1.493%
2023-03-13	3.3700	3.3700	3.3700	3.3700	0.000%	7,170	-2.077%
2023-03-10	3.4000	3.4000	3.3700	3.3700	-1.173%	3,961	-2.077%
2023-03-09	3.4100	3.4100	3.4100	3.4100	0.000%	0	-3.226%
2023-03-08	3.4100	3.4100	3.4100	3.4100	0.000%	21,532	-3.226%
2023-03-07	3.4100	3.4100	3.4100	3.4100	0.000%	285	-3.226%
2023-03-06	3.4100	3.4100	3.4100	3.4100	0.000%	4,345	-3.226%
2023-03-03	3.4100	3.4100	3.4100	3.4100	0.000%	11,720	-3.226%
2023-03-02	3.4100	3.4100	3.4100	3.4100	0.000%	1,953	-3.226%
2023-03-01	3.4600	3.4600	3.4100	3.4100	-1.445%	14,759	-3.226%
2023-02-28	3.4600	3.4600	3.4600	3.4600	0.000%	33,535	-4.624%
2023-02-27	3.4600	3.4600	3.4600	3.4600	0.000%	9,370	-4.624%
2023-02-24	3.4600	3.4600	3.4600	3.4600	0.000%	0	-4.624%
2023-02-23	3.4600	3.4600	3.4600	3.4600	0.000%	982	-4.624%
2023-02-22	3.4600	3.4600	3.4600	3.4600	0.000%	1,492	-4.624%
2023-02-21	3.4600	3.4600	3.4600	3.4600	0.000%	13,743	-4.624%
2023-02-20	3.4600	3.4600	3.4600	3.4600	0.000%	149	-4.624%
2023-02-17	3.4600	3.4600	3.4600	3.4600	0.000%	1,562	-4.624%
2023-02-16	3.4500	3.4600	3.4500	3.4600	+0.290%	1,208	-4.624%
2023-02-15	3.4500	3.4500	3.4500	3.4500	0.000%	0	-4.348%
2023-02-14	3.4500	3.4500	3.4500	3.4500	0.000%	0	-4.348%
2023-02-13	3.4500	3.4500	3.4500	3.4500	0.000%	1,071	-4.348%
2023-02-10	3.4500	3.4500	3.4500	3.4500	0.000%	3,542	-4.348%
2023-02-09	3.4500	3.4500	3.4500	3.4500	0.000%	0	-4.348%
2023-02-08	3.4500	3.4500	3.4500	3.4500	0.000%	12,998	-4.348%
2023-02-07	3.4500	3.4500	3.4500	3.4500	+1.471%	640	-4.348%
2023-02-06	3.4000	3.4000	3.4000	3.4000	0.000%	54,321	-2.941%
2023-02-03	3.3200	3.4000	3.3200	3.4000	+2.410%	9,642	-2.941%
2023-02-02	3.3000	3.3200	3.3000	3.3200	+0.606%	6,689	-0.602%
2023-02-01	3.3000	3.3000	3.3000	3.3000	0.000%	18,371	0.000%
2023-01-31	3.3000	3.3000	3.3000	3.3000	0.000%	0	0.000%
2023-01-30	3.3000	3.3000	3.3000	3.3000	0.000%	2,874	0.000%
2023-01-27	3.3000	3.3000	3.3000	3.3000	0.000%	1,340	0.000%
2023-01-26	3.3000	3.3000	3.3000	3.3000	0.000%	5,299	0.000%
2023-01-25	3.3000	3.3000	3.3000	3.3000	0.000%	289	0.000%
2023-01-24	3.3000	3.3000	3.3000	3.3000	0.000%	1,390	0.000%
2023-01-23	3.3000	3.3000	3.3000	3.3000	0.000%	2,543	0.000%
2023-01-20	3.3000	3.3000	3.3000	3.3000	0.000%	2,373	0.000%
2023-01-19	3.3000	3.3000	3.3000	3.3000	0.000%	5,249	0.000%
2023-01-18	3.3000	3.3000	3.3000	3.3000	0.000%	2,697	0.000%
2023-01-17	3.3000	3.3000	3.3000	3.3000	0.000%	1,480	0.000%
2023-01-16	3.3000	3.3000	3.3000	3.3000	+1.227%	7,850	0.000%
2023-01-13	3.2600	3.2600	3.2600	3.2600	0.000%	2,239	+1.227%
2023-01-12	3.2600	3.2600	3.2600	3.2600	0.000%	3,089	+1.227%
2023-01-11	3.2600	3.2600	3.2600	3.2600	0.000%	0	+1.227%
2023-01-10	3.2600	3.2600	3.2600	3.2600	0.000%	14,211	+1.227%
2023-01-09	3.2600	3.2600	3.2600	3.2600	0.000%	801	+1.227%
2023-01-06	3.2600	3.2600	3.2600	3.2600	0.000%	794	+1.227%
2023-01-05	3.2600	3.2600	3.2600	3.2600	-1.807%	429	+1.227%
2023-01-04	3.3000	3.3200	3.3000	3.3200	+0.606%	789	-0.602%
2023-01-03	3.3000	3.3000	3.3000	3.3000	0.000%	692	0.000%
2022-12-30	3.3000	3.3000	3.3000	3.3000	0.000%	206	0.000%
2022-12-29	3.3000	3.3000	3.3000	3.3000	0.000%	4,449	0.000%
2022-12-28	3.3000	3.3000	3.3000	3.3000	0.000%	237	0.000%
2022-12-23	3.3000	3.3000	3.3000	3.3000	0.000%	6,447	0.000%
2022-12-22	3.3000	3.3000	3.3000	3.3000	0.000%	0	0.000%
2022-12-21	3.3000	3.3000	3.3000	3.3000	0.000%	3,866	0.000%
2022-12-20	3.3200	3.3200	3.3000	3.3000	-0.602%	73	0.000%
2022-12-19	3.3200	3.3200	3.3200	3.3200	0.000%	652	-0.602%
2022-12-16	3.3200	3.3200	3.3200	3.3200	0.000%	0	-0.602%
2022-12-15	3.3200	3.3200	3.3200	3.3200	0.000%	4,930	-0.602%
2022-12-13	3.3600	3.3600	3.3200	3.3200	0.000%	292	-0.602%
2022-12-12	3.3200	3.3200	3.3200	3.3200	0.000%	3,901	-0.602%
2022-12-09	3.3200	3.3200	3.3200	3.3200	0.000%	15,495	-0.602%
2022-12-08	3.3200	3.3200	3.3200	3.3200	0.000%	10,252	-0.602%
2022-12-07	3.3200	3.3200	3.3200	3.3200	0.000%	5,000	-0.602%
2022-12-06	3.3200	3.3200	3.3200	3.3200	+0.606%	10,318	-0.602%
2022-12-05	3.2800	3.3000	3.2800	3.3000	+0.610%	284	0.000%
2022-12-02	3.2800	3.2800	3.2800	3.2800	0.000%	162	+0.610%
2022-12-01	3.2800	3.2800	3.2800	3.2800	0.000%	7,486	+0.610%
2022-11-30	3.2800	3.2800	3.2800	3.2800	0.000%	7	+0.610%
2022-11-29	3.2800	3.2800	3.2800	3.2800	0.000%	0	+0.610%
2022-11-28	3.2800	3.2800	3.2800	3.2800	0.000%	3,410	+0.610%
2022-11-25	3.2500	3.2800	3.2500	3.2800	+0.923%	2,989	+0.610%
2022-11-24	3.2400	3.2500	3.2400	3.2500	+2.201%	72	+1.538%
2022-11-23	3.1800	3.1800	3.1800	3.1800	0.000%	0	+3.774%
2022-11-22	3.1800	3.1800	3.1800	3.1800	0.000%	32,819	+3.774%
2022-11-21	3.1800	3.1800	3.1800	3.1800	0.000%	5,734	+3.774%
2022-11-18	3.1800	3.1800	3.1800	3.1800	0.000%	15,969	+3.774%
2022-11-17	3.1800	3.1800	3.1800	3.1800	0.000%	946	+3.774%
2022-11-16	3.1800	3.1800	3.1800	3.1800	0.000%	3,786	+3.774%
2022-11-15	3.1800	3.1800	3.1800	3.1800	0.000%	7,052	+3.774%
2022-11-14	3.1200	3.1800	3.1200	3.1800	+1.923%	461	+3.774%
2022-11-11	3.1000	3.1200	3.1000	3.1200	+1.299%	45,043	+5.769%
2022-11-10	3.0600	3.0800	3.0600	3.0800	+0.654%	68	+7.143%
2022-11-09	3.0600	3.0600	3.0600	3.0600	0.000%	161	+7.843%
2022-11-08	3.0400	3.0600	3.0400	3.0600	+0.658%	4,497	+7.843%
2022-11-07	3.0400	3.0400	3.0400	3.0400	0.000%	60,319	+8.553%
2022-11-04	3.0500	3.0500	3.0400	3.0400	-0.328%	0	+8.553%
2022-11-03	3.0500	3.0500	3.0500	3.0500	0.000%	1,575	+8.197%
2022-11-02	3.0500	3.0500	3.0500	3.0500	0.000%	0	+8.197%
2022-11-01	3.0500	3.0500	3.0500	3.0500	0.000%	7,911	+8.197%
2022-10-31	3.0500	3.0500	3.0500	3.0500	0.000%	180	+8.197%
2022-10-28	3.0500	3.0500	3.0500	3.0500	0.000%	301	+8.197%
2022-10-27	3.0500	3.0500	3.0500	3.0500	0.000%	2	+8.197%
2022-10-26	3.0500	3.0500	3.0500	3.0500	0.000%	815	+8.197%
2022-10-25	3.0500	3.0500	3.0500	3.0500	0.000%	3,552	+8.197%
2022-10-24	3.0500	3.0500	3.0500	3.0500	0.000%	781	+8.197%
2022-10-21	3.0500	3.0500	3.0500	3.0500	0.000%	0	+8.197%
2022-10-20	3.0500	3.0500	3.0500	3.0500	0.000%	315	+8.197%
2022-10-19	3.0500	3.0500	3.0500	3.0500	0.000%	3,992	+8.197%
2022-10-18	3.0500	3.0500	3.0500	3.0500	0.000%	1,985	+8.197%
2022-10-17	3.0500	3.0500	3.0500	3.0500	0.000%	0	+8.197%
2022-10-14	3.0500	3.0500	3.0500	3.0500	0.000%	48	+8.197%
2022-10-13	3.0500	3.0500	3.0500	3.0500	0.000%	122	+8.197%
2022-10-12	3.0500	3.0500	3.0500	3.0500	0.000%	49	+8.197%
2022-10-11	3.0500	3.0500	3.0500	3.0500	-0.974%	8,562	+8.197%
2022-10-10	3.0800	3.0800	3.0800	3.0800	0.000%	4,483	+7.143%
2022-10-07	3.0800	3.0800	3.0800	3.0800	0.000%	225	+7.143%
2022-10-06	3.0800	3.0800	3.0800	3.0800	0.000%	2,255	+7.143%
2022-10-05	3.0800	3.0800	3.0800	3.0800	0.000%	0	+7.143%
2022-10-04	3.0800	3.0800	3.0800	3.0800	0.000%	2,206	+7.143%
2022-10-03	3.0800	3.0800	3.0800	3.0800	0.000%	1,766	+7.143%
2022-09-30	3.0800	3.0800	3.0800	3.0800	0.000%	1,108	+7.143%
2022-09-29	3.0800	3.0800	3.0800	3.0800	0.000%	421	+7.143%
2022-09-28	3.1400	3.1400	3.0800	3.0800	-1.911%	221	+7.143%
2022-09-27	3.1400	3.1400	3.1400	3.1400	0.000%	150	+5.096%
2022-09-26	3.1400	3.1400	3.1400	3.1400	0.000%	0	+5.096%
2022-09-23	3.1400	3.1400	3.1400	3.1400	0.000%	764	+5.096%
2022-09-22	3.1400	3.1400	3.1400	3.1400	-0.633%	0	+5.096%
2022-09-21	3.1600	3.1600	3.1600	3.1600	0.000%	304	+4.430%
2022-09-20	3.1600	3.1600	3.1600	3.1600	0.000%	1,935	+4.430%
2022-09-16	3.1600	3.1600	3.1600	3.1600	0.000%	0	+4.430%
2022-09-15	3.1600	3.1600	3.1600	3.1600	0.000%	331	+4.430%
2022-09-14	3.1600	3.1600	3.1600	3.1600	0.000%	1,092	+4.430%
2022-09-13	3.1600	3.1600	3.1600	3.1600	0.000%	2,404	+4.430%
2022-09-12	3.1600	3.1600	3.1600	3.1600	0.000%	3,303	+4.430%
2022-09-09	3.1600	3.1600	3.1600	3.1600	0.000%	150	+4.430%
2022-09-08	3.1600	3.1600	3.1600	3.1600	0.000%	4,617	+4.430%
2022-09-07	3.1600	3.1600	3.1600	3.1600	0.000%	1,956	+4.430%
2022-09-06	3.1600	3.1600	3.1600	3.1600	0.000%	403	+4.430%
2022-09-05	3.2100	3.2100	3.1600	3.1600	-1.558%	3,627	+4.430%
2022-09-02	3.2400	3.2400	3.2100	3.2100	-0.926%	762	+2.804%
2022-09-01	3.3000	3.3000	3.2200	3.2400	-1.818%	1,902	+1.852%
2022-08-31	3.3000	3.3000	3.3000	3.3000	0.000%	734	0.000%
2022-08-30	3.3000	3.3000	3.3000	3.3000	0.000%	2,452	0.000%
2022-08-26	3.3200	3.3200	3.3000	3.3000	-0.602%	11,654	0.000%
2022-08-25	3.4000	3.4000	3.3200	3.3200	-2.353%	127	-0.602%
2022-08-24	3.4000	3.4000	3.4000	3.4000	0.000%	553	-2.941%
2022-08-23	3.4000	3.4000	3.4000	3.4000	0.000%	22,071	-2.941%
2022-08-22	3.4000	3.4000	3.4000	3.4000	0.000%	8,184	-2.941%
2022-08-19	3.4000	3.4000	3.4000	3.4000	0.000%	11,058	-2.941%
2022-08-18	3.4000	3.4000	3.4000	3.4000	0.000%	6,722	-2.941%
2022-08-17	3.4000	3.4000	3.4000	3.4000	0.000%	201	-2.941%
2022-08-16	3.4000	3.4000	3.4000	3.4000	0.000%	91	-2.941%
2022-08-15	3.4000	3.4000	3.4000	3.4000	0.000%	1,914	-2.941%
2022-08-12	3.4000	3.4000	3.4000	3.4000	0.000%	6,237	-2.941%
2022-08-11	3.4000	3.4000	3.4000	3.4000	0.000%	655	-2.941%
2022-08-09	3.4000	3.4000	3.4000	3.4000	0.000%	792	-2.941%
2022-08-08	3.4000	3.4000	3.4000	3.4000	+0.592%	57,048	-2.941%
2022-08-05	3.3800	3.3800	3.3800	3.3800	+0.595%	580	-2.367%
2022-08-03	3.3600	3.3600	3.3600	3.3600	0.000%	151	-1.786%
2022-08-02	3.3600	3.3600	3.3600	3.3600	0.000%	2,580	-1.786%
2022-08-01	3.3400	3.3600	3.3400	3.3600	+0.599%	896	-1.786%
2022-07-29	3.3400	3.3400	3.3400	3.3400	0.000%	4,695	-1.198%
2022-07-28	3.3400	3.3400	3.3400	3.3400	0.000%	2,470	-1.198%
2022-07-27	3.3400	3.3400	3.3400	3.3400	0.000%	4,196	-1.198%
2022-07-26	3.3400	3.3400	3.3400	3.3400	0.000%	2,955	-1.198%
2022-07-25	3.3400	3.3400	3.3400	3.3400	0.000%	0	-1.198%
2022-07-22	3.3400	3.3400	3.3400	3.3400	0.000%	7,818	-1.198%
2022-07-21	3.3400	3.3400	3.3400	3.3400	0.000%	6,935	-1.198%
2022-07-20	3.3400	3.3400	3.3400	3.3400	0.000%	4,662	-1.198%
2022-07-19	3.3400	3.3400	3.3400	3.3400	0.000%	7,498	-1.198%
2022-07-18	3.3400	3.3400	3.3400	3.3400	0.000%	2,579	-1.198%
2022-07-15	3.3400	3.3400	3.3400	3.3400	0.000%	1,206	-1.198%
2022-07-14	3.3400	3.3400	3.3400	3.3400	0.000%	0	-1.198%
2022-07-13	3.3400	3.3400	3.3400	3.3400	-0.595%	1,422	-1.198%
2022-07-12	3.3600	3.3600	3.3600	3.3600	0.000%	6,273	-1.786%
2022-07-11	3.3600	3.3600	3.3600	3.3600	0.000%	0	-1.786%
2022-07-08	3.3600	3.3600	3.3600	3.3600	0.000%	5,981	-1.786%
2022-07-07	3.3600	3.3600	3.3600	3.3600	-0.592%	1,649	-1.786%
2022-07-06	3.3800	3.4100	3.2800	3.3800	0.000%	774	-2.367%
2022-07-05	3.3800	3.3800	3.3800	3.3800	0.000%	184	-2.367%
2022-07-04	3.3800	3.3800	3.3800	3.3800	0.000%	0	-2.367%
2022-07-01	3.3800	3.3800	3.3800	3.3800	0.000%	1,220	-2.367%
2022-06-30	3.3800	3.3800	3.3800	3.3800	0.000%	230	-2.367%

.dark-mode .N9RqHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N9RqHq{ color: #333333; background-color: white; border: 2px solid #333333; }CHIUCT UK HIGH INCOME TRUST PLCstock LSE

CHIU
CT UK HIGH INCOME TRUST PLC
stock LSE