Dark

CTUK
CT UK CAPITAL AND INCOME INVESTMENT TRUST PLC
stock LSE

Inactive

Jul 29, 2024

340.00GBX-0.875%(-3.00)175,368

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-29	341.0000	341.0000	340.0000	340.0000	-0.875%	175,368	0.000%
2024-07-26	336.0000	343.0000	334.0000	343.0000	+2.083%	38,299	-0.875%
2024-07-25	329.0000	336.0000	329.0000	336.0000	+0.901%	57,877	+1.190%
2024-07-24	333.0000	333.0000	333.0000	333.0000	-1.479%	21,967	+2.102%
2024-07-23	334.0000	338.0000	333.0000	338.0000	0.000%	34,616	+0.592%
2024-07-22	334.0000	338.0000	334.0000	338.0000	+0.896%	92,344	+0.592%
2024-07-19	331.0000	335.0000	331.0000	335.0000	+0.299%	49,488	+1.493%
2024-07-18	334.0000	334.0000	334.0000	334.0000	+0.602%	48,960	+1.796%
2024-07-17	330.0000	335.0000	329.0000	332.0000	-0.896%	18,565	+2.410%
2024-07-16	332.0000	335.0000	331.0000	335.0000	0.000%	39,573	+1.493%
2024-07-15	335.0000	335.0000	335.0000	335.0000	+0.601%	70,574	+1.493%
2024-07-10	333.0000	333.0000	333.0000	333.0000	+0.909%	29,569	+2.102%
2024-07-09	330.0000	330.0000	330.0000	330.0000	+0.304%	63,041	+3.030%
2024-07-08	332.0000	338.0000	329.0000	329.0000	-0.904%	136,064	+3.343%
2024-07-05	330.0000	332.0000	330.0000	332.0000	+0.606%	20,857	+2.410%
2024-07-04	323.0000	330.0000	323.0000	330.0000	+1.538%	32,805	+3.030%
2024-07-03	325.0000	325.0000	323.0000	325.0000	0.000%	53,460	+4.615%
2024-07-02	329.0000	329.0000	325.0000	325.0000	-1.515%	57,282	+4.615%
2024-07-01	328.0000	336.0000	326.0000	330.0000	+1.227%	766,475	+3.030%
2024-06-28	325.0000	326.0000	322.0000	326.0000	+0.929%	77,122	+4.294%
2024-06-27	325.0000	325.0000	323.0000	323.0000	-1.374%	38,079	+5.263%
2024-06-25	325.0000	325.0000	325.0000	327.5000	-0.152%	38,059	+3.817%
2024-06-24	329.0000	329.0000	328.0000	328.0000	-0.606%	97,057	+3.659%
2024-06-21	328.0000	330.0000	328.0000	330.0000	+0.304%	85,023	+3.030%
2024-06-20	324.0000	324.0000	324.0000	329.0000	+0.612%	28,810	+3.343%
2024-06-18	326.0000	326.0000	324.0000	327.0000	+0.307%	29,607	+3.976%
2024-06-17	323.0000	323.0000	323.0000	326.0000	-0.153%	74,852	+4.294%
2024-06-14	325.0000	325.0000	322.0000	326.5000	-0.153%	26,036	+4.135%
2024-06-13	329.0000	329.0000	328.0000	327.0000	-1.208%	32,532	+3.976%
2024-06-12	329.0000	331.0000	329.0000	331.0000	+0.303%	28,367	+2.719%
2024-06-10	331.0000	331.0000	330.0000	330.0000	-1.198%	103,303	+3.030%
2024-06-07	332.0000	334.0000	331.0000	334.0000	0.000%	53,186	+1.796%
2024-06-06	330.0000	334.0000	330.0000	334.0000	0.000%	25,396	+1.796%
2024-06-05	329.0000	334.0000	329.0000	334.0000	+0.602%	25,710	+1.796%
2024-06-04	337.0000	337.0000	330.0000	332.0000	-0.450%	78,726	+2.410%
2024-06-03	331.0000	334.0000	331.0000	333.5000	-0.150%	40,687	+1.949%
2024-05-31	336.0000	336.0000	331.0000	334.0000	+0.906%	87,250	+1.796%
2024-05-30	330.0000	332.0000	330.0000	331.0000	-1.194%	78,031	+2.719%
2024-05-29	331.0000	335.0000	330.0000	335.0000	-0.298%	23,049	+1.493%
2024-05-28	332.0000	336.0000	332.0000	336.0000	-0.297%	46,037	+1.190%
2024-05-24	337.0000	337.0000	337.0000	337.0000	+0.597%	21,636	+0.890%
2024-05-23	340.0000	340.0000	335.0000	335.0000	-0.298%	36,888	+1.493%
2024-05-22	330.0000	337.0000	330.0000	336.0000	-0.885%	46,775	+1.190%
2024-05-21	337.0000	339.0000	337.0000	339.0000	+0.296%	48,111	+0.295%
2024-05-20	335.0000	338.0000	335.0000	338.0000	+0.446%	24,442	+0.592%
2024-05-17	337.0000	337.0000	337.0000	336.5000	-0.444%	128,809	+1.040%
2024-05-16	335.0000	338.0000	335.0000	338.0000	-0.295%	31,629	+0.592%
2024-05-15	339.0000	339.0000	339.0000	339.0000	+0.593%	87,730	+0.295%
2024-05-14	335.0000	337.0000	335.0000	337.0000	+0.447%	204,234	+0.890%
2024-05-13	335.0000	335.0000	334.0000	335.5000	-0.740%	89,609	+1.341%
2024-05-10	340.0000	340.0000	338.0000	338.0000	+0.595%	30,997	+0.592%
2024-05-09	331.0000	337.0000	331.0000	336.0000	+0.750%	126,722	+1.190%
2024-05-08	334.0000	335.0000	334.0000	333.5000	+0.452%	61,897	+1.949%
2024-05-07	326.0000	333.0000	326.0000	332.0000	+2.311%	233,796	+2.410%
2024-05-02	323.0000	323.0000	323.0000	324.5000	+0.620%	29,628	+4.777%
2024-05-01	318.0000	322.0000	318.0000	322.5000	+10,041.509%	95,786	+5.426%
2024-03-22	3.1600	3.1800	3.1500	3.1800	+0.952%	51,575	+10,591.824%
2024-03-21	3.0700	3.1500	3.0700	3.1500	+1.613%	87,264	+10,693.651%
2024-03-20	3.0600	3.0900	3.0600	3.1000	+1.142%	68,512	+10,867.742%
2024-03-19	3.0700	3.0700	3.0500	3.0650	-0.809%	68,619	+10,992.985%
2024-03-18	3.0700	3.0900	3.0700	3.0900	+0.980%	55,115	+10,903.236%
2024-03-15	3.0900	3.0900	3.0600	3.0600	-0.649%	55,697	+11,011.111%
2024-03-14	3.0700	3.0900	3.0700	3.0800	+0.654%	111,463	+10,938.961%
2024-03-13	3.1100	3.1100	3.0600	3.0600	-1.766%	111,851	+11,011.111%
2024-03-08	3.1000	3.1100	3.1000	3.1150	+0.161%	221,115	+10,814.928%
2024-03-07	3.1200	3.1200	3.1100	3.1100	-0.797%	49,975	+10,832.476%
2024-03-06	3.0900	3.1300	3.0900	3.1350	+1.129%	138,696	+10,745.295%
2024-03-05	3.0800	3.1100	3.0700	3.1000	+1.307%	90,856	+10,867.742%
2024-03-04	3.1100	3.1100	3.0600	3.0600	-1.608%	46,164	+11,011.111%
2024-03-01	3.0800	3.0800	3.0800	3.1100	+2.303%	89,300	+10,832.476%
2024-02-29	3.0400	3.0400	3.0400	3.0400	-0.977%	70,170	+11,084.211%
2024-02-28	3.0700	3.0800	3.0700	3.0700	+0.656%	79,337	+10,974.919%
2024-02-27	3.0700	3.0800	3.0500	3.0500	0.000%	48,257	+11,047.541%
2024-02-26	3.1000	3.1000	3.0500	3.0500	-0.974%	132,864	+11,047.541%
2024-02-23	3.0900	3.0900	3.0800	3.0800	+0.654%	170,576	+10,938.961%
2024-02-22	3.0600	3.0900	3.0600	3.0600	+0.658%	219,420	+11,011.111%
2024-02-21	3.0700	3.0700	3.0400	3.0400	-1.138%	58,047	+11,084.211%
2024-02-19	3.0400	3.0500	3.0400	3.0750	+0.820%	254,152	+10,956.911%
2024-02-16	3.0500	3.0800	3.0500	3.0500	+0.660%	52,837	+11,047.541%
2024-02-15	3.0500	3.0500	3.0300	3.0300	+1.000%	40,392	+11,121.122%
2024-02-14	3.0000	3.0000	3.0000	3.0000	-0.990%	30,687	+11,233.333%
2024-02-13	3.0300	3.0300	3.0100	3.0300	-0.493%	27,190	+11,121.122%
2024-02-12	3.0400	3.0400	3.0400	3.0450	-0.490%	14,138	+11,065.846%
2024-02-09	3.0700	3.0700	3.0400	3.0600	+2.000%	54,198	+11,011.111%
2024-02-08	3.0500	3.0500	3.0000	3.0000	0.000%	123,219	+11,233.333%
2024-02-07	3.0000	3.0000	3.0000	3.0000	-0.990%	36,656	+11,233.333%
2024-02-06	3.0600	3.0600	3.0300	3.0300	+0.664%	54,107	+11,121.122%
2024-02-05	3.0400	3.0400	3.0100	3.0100	-1.311%	37,098	+11,195.681%
2024-02-02	3.0400	3.0500	3.0400	3.0500	-0.974%	46,680	+11,047.541%
2024-02-01	3.0500	3.0800	3.0500	3.0800	+0.489%	153,416	+10,938.961%
2024-01-31	3.0600	3.0600	3.0600	3.0650	0.000%	70,305	+10,992.985%
2024-01-30	3.0400	3.0600	3.0400	3.0650	+1.155%	53,270	+10,992.985%
2024-01-29	2.9700	3.0400	2.9700	3.0300	-0.165%	103,024	+11,121.122%
2024-01-26	2.9600	3.0400	2.9600	3.0350	+1.505%	72,096	+11,102.636%
2024-01-24	2.9800	2.9900	2.9500	2.9900	-0.167%	41,610	+11,271.237%
2024-01-23	2.9800	2.9800	2.9700	2.9950	+1.871%	189,065	+11,252.254%
2024-01-19	2.9400	2.9400	2.9400	2.9400	+0.341%	15,655	+11,464.626%
2024-01-18	2.9900	2.9900	2.9300	2.9300	-1.347%	54,438	+11,504.096%
2024-01-17	2.9700	2.9700	2.9300	2.9700	-0.336%	68,837	+11,347.811%
2024-01-16	3.0000	3.0100	2.9800	2.9800	-1.974%	46,015	+11,309.396%
2024-01-15	3.0400	3.0400	3.0400	3.0400	+2.013%	19,929	+11,084.211%
2024-01-12	2.9800	2.9800	2.9800	2.9800	-0.997%	52,572	+11,309.396%
2024-01-11	3.0500	3.0500	2.9900	3.0100	-0.166%	56,885	+11,195.681%
2024-01-09	3.0400	3.0400	3.0300	3.0150	-0.495%	96,120	+11,176.949%
2024-01-08	3.0300	3.0300	3.0300	3.0300	-0.329%	89,059	+11,121.122%
2024-01-05	3.0200	3.0400	3.0200	3.0400	+0.165%	53,232	+11,084.211%
2024-01-03	3.0400	3.0400	3.0400	3.0350	-0.164%	34,528	+11,102.636%
2024-01-02	3.1000	3.1000	3.0400	3.0400	-0.654%	4,020	+11,084.211%
2023-12-29	3.0700	3.0700	3.0600	3.0600	+0.328%	25,953	+11,011.111%
2023-12-28	3.0300	3.0500	3.0300	3.0500	+0.329%	136,643	+11,047.541%
2023-12-27	3.0600	3.0600	3.0400	3.0400	0.000%	47,872	+11,084.211%
2023-12-22	3.0100	3.0400	3.0100	3.0400	+0.997%	56,125	+11,084.211%
2023-12-21	3.0100	3.0200	3.0100	3.0100	-0.660%	33,004	+11,195.681%
2023-12-20	3.0800	3.0800	3.0300	3.0300	0.000%	85,340	+11,121.122%
2023-12-19	3.0000	3.0800	3.0000	3.0300	+1.000%	1,309,547	+11,121.122%
2023-12-18	2.9300	3.0000	2.9300	3.0000	+0.334%	50,276	+11,233.333%
2023-12-15	2.9200	2.9900	2.9200	2.9900	+1.356%	74,908	+11,271.237%
2023-12-14	2.9300	2.9600	2.9200	2.9500	+2.787%	42,831	+11,425.424%
2023-12-13	2.9100	2.9100	2.8700	2.8700	-0.347%	57,638	+11,746.690%
2023-12-12	2.8500	2.9100	2.8500	2.8800	-0.690%	86,664	+11,705.556%
2023-12-11	2.8800	2.9100	2.8600	2.9000	-0.344%	61,206	+11,624.138%
2023-12-08	2.9100	2.9200	2.8600	2.9100	+0.172%	72,600	+11,583.849%
2023-12-07	2.8700	2.8700	2.8700	2.9050	-0.514%	69,196	+11,603.959%
2023-12-06	2.9300	2.9300	2.9000	2.9200	0.000%	79,005	+11,543.836%
2023-12-01	2.9100	2.9200	2.9100	2.9200	+1.213%	54,574	+11,543.836%
2023-11-30	2.8900	2.8900	2.8900	2.8850	+0.174%	218,253	+11,685.095%
2023-11-29	2.8900	2.8900	2.8800	2.8800	-0.346%	76,219	+11,705.556%
2023-11-28	2.8800	2.8900	2.8800	2.8900	-0.687%	43,210	+11,664.706%
2023-11-27	2.9300	2.9300	2.9300	2.9100	+1.042%	12,573	+11,583.849%
2023-11-24	2.8700	2.8800	2.8600	2.8800	0.000%	26,282	+11,705.556%
2023-11-22	2.9100	2.9100	2.8800	2.8800	-2.041%	22,396	+11,705.556%
2023-11-21	2.9400	2.9400	2.9400	2.9400	0.000%	116,454	+11,464.626%
2023-11-17	2.9400	2.9400	2.9400	2.9400	+1.906%	43,427	+11,464.626%
2023-11-16	2.8800	2.8800	2.8700	2.8850	-0.859%	75,318	+11,685.095%
2023-11-15	2.9000	2.9100	2.9000	2.9100	+2.105%	76,962	+11,583.849%
2023-11-14	2.8400	2.8700	2.8300	2.8500	0.000%	252,443	+11,829.825%
2023-11-13	2.8100	2.8500	2.8100	2.8500	+1.786%	74,468	+11,829.825%
2023-11-10	2.8000	2.8000	2.8000	2.8000	-2.098%	31,649	+12,042.857%
2023-11-09	2.8500	2.8500	2.8500	2.8600	+1.060%	14,227	+11,788.112%
2023-11-08	2.8200	2.8300	2.8100	2.8300	+0.891%	134,843	+11,914.134%
2023-11-06	2.8200	2.8200	2.8100	2.8050	-0.178%	96,083	+12,021.212%
2023-11-03	2.8100	2.8100	2.8100	2.8100	+0.357%	52,949	+11,999.644%
2023-11-02	2.7600	2.8000	2.7600	2.8000	+2.564%	184,317	+12,042.857%
2023-11-01	2.7300	2.7400	2.7000	2.7300	+0.368%	107,940	+12,354.212%
2023-10-31	2.7200	2.7200	2.7200	2.7200	-0.183%	47,790	+12,400.000%
2023-10-30	2.7300	2.7300	2.7200	2.7250	+0.554%	79,907	+12,377.064%
2023-10-27	2.7100	2.7100	2.6900	2.7100	0.000%	270,290	+12,446.125%
2023-10-26	2.7000	2.7300	2.6800	2.7100	-2.166%	48,171	+12,446.125%
2023-10-25	2.7700	2.7700	2.7300	2.7700	+0.911%	23,319	+12,174.368%
2023-10-24	2.7400	2.7500	2.7400	2.7450	-0.543%	43,951	+12,286.157%
2023-10-23	2.7600	2.7600	2.7500	2.7600	-0.361%	21,984	+12,218.841%
2023-10-20	2.7600	2.7600	2.7600	2.7700	-1.423%	51,681	+12,174.368%
2023-10-19	2.8200	2.8300	2.8100	2.8100	-0.707%	36,902	+11,999.644%
2023-10-18	2.8300	2.8300	2.8300	2.8300	-0.702%	22,917	+11,914.134%
2023-10-17	2.8400	2.8500	2.8400	2.8500	0.000%	68,500	+11,829.825%
2023-10-16	2.8300	2.8600	2.8300	2.8500	+0.529%	98,429	+11,829.825%
2023-10-13	2.8500	2.8500	2.8400	2.8350	-1.563%	66,329	+11,892.945%
2023-10-12	2.9000	2.9000	2.8900	2.8800	+0.348%	47,456	+11,705.556%
2023-10-11	2.8800	2.8800	2.8700	2.8700	0.000%	25,188	+11,746.690%
2023-10-10	2.8600	2.9000	2.8600	2.8700	+1.056%	105,802	+11,746.690%
2023-10-09	2.8300	2.8400	2.8200	2.8400	+0.709%	193,504	+11,871.831%
2023-10-06	2.8100	2.8100	2.8000	2.8200	+1.805%	68,061	+11,956.738%
2023-10-05	2.8200	2.8200	2.7700	2.7700	-0.539%	20,063	+12,174.368%
2023-10-04	2.8500	2.8700	2.7900	2.7850	-2.281%	21,160	+12,108.259%
2023-10-03	2.8700	2.8700	2.8500	2.8500	-1.384%	66,847	+11,829.825%
2023-10-02	2.9300	3.0300	2.8900	2.8900	-3.020%	893,304	+11,664.706%
2023-09-29	2.9800	2.9800	2.9600	2.9800	+0.337%	71,344	+11,309.396%
2023-09-28	2.9300	2.9300	2.9300	2.9700	+1.365%	33,909	+11,347.811%
2023-09-27	2.9400	2.9400	2.9300	2.9300	-1.678%	23,920	+11,504.096%
2023-09-26	2.9800	2.9800	2.9800	2.9800	+1.017%	25,338	+11,309.396%
2023-09-25	2.8900	2.9600	2.8900	2.9500	+0.683%	90,042	+11,425.424%
2023-09-22	2.9200	2.9700	2.9100	2.9300	-1.678%	59,514	+11,504.096%
2023-09-21	2.9800	2.9800	2.9800	2.9800	-0.667%	131,307	+11,309.396%
2023-09-20	2.9500	3.0000	2.9500	3.0000	+0.671%	49,115	+11,233.333%
2023-09-19	2.9600	2.9800	2.9500	2.9800	0.000%	62,841	+11,309.396%
2023-09-18	2.9400	2.9800	2.9300	2.9800	0.000%	70,567	+11,309.396%
2023-09-15	2.9500	2.9900	2.9500	2.9800	+2.055%	266,359	+11,309.396%
2023-09-14	2.9500	2.9500	2.9200	2.9200	0.000%	32,840	+11,543.836%
2023-09-13	2.9400	2.9400	2.9200	2.9200	0.000%	24,189	+11,543.836%
2023-09-12	2.9200	2.9200	2.9000	2.9200	+1.213%	78,630	+11,543.836%
2023-09-11	2.8600	2.8900	2.8600	2.8850	+1.585%	71,438	+11,685.095%
2023-09-08	2.8000	2.8400	2.8000	2.8400	+1.429%	148,222	+11,871.831%
2023-09-07	2.7600	2.7900	2.7600	2.8000	-0.885%	61,195	+12,042.857%
2023-09-06	2.8500	2.8500	2.8500	2.8250	-0.177%	54,867	+11,935.398%
2023-09-05	2.8300	2.8500	2.8300	2.8300	-0.176%	46,734	+11,914.134%
2023-09-04	2.7800	2.8600	2.7800	2.8350	-0.176%	171,843	+11,892.945%
2023-09-01	2.8400	2.8400	2.8400	2.8400	-0.176%	63,595	+11,871.831%
2023-08-31	2.8300	2.8600	2.8300	2.8450	0.000%	119,879	+11,850.791%
2023-08-30	2.8200	2.8500	2.8200	2.8450	+0.176%	63,743	+11,850.791%
2023-08-29	2.8100	2.8400	2.8000	2.8400	+2.527%	66,086	+11,871.831%
2023-08-25	2.7700	2.7800	2.7700	2.7700	-0.717%	32,044	+12,174.368%
2023-08-23	2.7900	2.7900	2.7900	2.7900	+0.904%	81,623	+12,086.380%
2023-08-22	2.7500	2.7500	2.7500	2.7650	-0.181%	47,765	+12,196.564%
2023-08-21	2.7600	2.7700	2.7600	2.7700	0.000%	115,456	+12,174.368%
2023-08-18	2.7800	2.7900	2.7500	2.7700	-1.423%	30,493	+12,174.368%
2023-08-17	2.8000	2.8200	2.7900	2.8100	0.000%	33,313	+11,999.644%
2023-08-16	2.8800	2.8800	2.8100	2.8100	+0.357%	72,602	+11,999.644%
2023-08-15	2.8500	2.8500	2.8000	2.8000	-2.269%	42,808	+12,042.857%
2023-08-14	2.8600	2.8700	2.8500	2.8650	-0.521%	445,481	+11,767.365%
2023-08-11	2.8800	2.8800	2.8600	2.8800	-1.370%	77,476	+11,705.556%
2023-08-10	2.9200	2.9400	2.9100	2.9200	+1.213%	205,779	+11,543.836%
2023-08-09	2.8300	2.9000	2.8300	2.8850	+0.174%	49,358	+11,685.095%
2023-08-08	2.8900	2.8900	2.8700	2.8800	-1.370%	123,894	+11,705.556%
2023-08-07	2.8500	2.9200	2.8500	2.9200	0.000%	32,472	+11,543.836%
2023-08-04	2.9200	2.9200	2.9200	2.9200	+2.277%	47,423	+11,543.836%
2023-08-03	2.8600	2.8600	2.8200	2.8550	-3.220%	57,439	+11,808.932%
2023-08-01	2.9100	2.9500	2.9100	2.9500	-1.667%	38,849	+11,425.424%
2023-07-28	3.0000	3.0000	3.0000	3.0000	+1.695%	19,671	+11,233.333%
2023-07-27	2.9500	2.9500	2.9500	2.9500	-0.673%	43,196	+11,425.424%
2023-07-26	2.9700	2.9700	2.9700	2.9700	0.000%	40,619	+11,347.811%
2023-07-25	2.9600	2.9700	2.9600	2.9700	+1.020%	46,352	+11,347.811%
2023-07-24	2.9600	2.9600	2.9400	2.9400	-0.676%	41,999	+11,464.626%
2023-07-21	2.9600	2.9600	2.9600	2.9600	+0.339%	14,103	+11,386.486%
2023-07-20	2.9500	2.9500	2.9500	2.9500	+0.683%	27,220	+11,425.424%
2023-07-19	2.9300	2.9600	2.9300	2.9300	+2.448%	52,724	+11,504.096%
2023-07-18	2.8500	2.8600	2.8500	2.8600	+2.509%	21,281	+11,788.112%
2023-07-17	2.8500	2.8500	2.7900	2.7900	-1.413%	45,943	+12,086.380%
2023-07-14	2.8600	2.8600	2.8300	2.8300	+1.071%	52,952	+11,914.134%
2023-07-13	2.8600	2.8600	2.8000	2.8000	0.000%	48,450	+12,042.857%
2023-07-12	2.8400	2.8600	2.8000	2.8000	-1.754%	95,589	+12,042.857%
2023-07-10	2.8000	2.8500	2.8000	2.8500	+1.243%	135,360	+11,829.825%
2023-07-07	2.8500	2.8500	2.8000	2.8150	-1.745%	26,307	+11,978.153%
2023-07-06	2.9000	2.9000	2.8700	2.8650	-3.209%	57,590	+11,767.365%
2023-07-05	2.9700	2.9800	2.9400	2.9600	-1.498%	25,839	+11,386.486%
2023-07-04	2.9900	3.0000	2.9700	3.0050	+0.502%	55,893	+11,214.476%
2023-07-03	2.9900	3.0400	2.9500	2.9900	+0.673%	785,015	+11,271.237%
2023-06-30	2.9400	2.9700	2.9300	2.9700	+1.365%	56,870	+11,347.811%
2023-06-29	2.9000	2.9300	2.9000	2.9300	+0.171%	11,465	+11,504.096%
2023-06-28	2.9300	2.9600	2.9100	2.9250	-0.171%	17,233	+11,523.932%
2023-06-27	2.9100	2.9300	2.9000	2.9300	+0.171%	20,637	+11,504.096%
2023-06-23	2.9300	2.9400	2.9100	2.9250	-2.500%	24,245	+11,523.932%
2023-06-21	2.9700	3.0000	2.9500	3.0000	+0.503%	261,247	+11,233.333%
2023-06-20	3.0100	3.0100	2.9700	2.9850	-0.167%	13,976	+11,290.285%
2023-06-19	3.0100	3.0100	2.9700	2.9900	-1.320%	20,904	+11,271.237%
2023-06-16	2.9800	3.0300	2.9800	3.0300	+1.338%	259,568	+11,121.122%
2023-06-15	2.9800	2.9800	2.9700	2.9900	0.000%	15,374	+11,271.237%
2023-06-14	2.9900	2.9900	2.9900	2.9900	-0.664%	52,869	+11,271.237%
2023-06-13	3.0200	3.0200	3.0000	3.0100	-0.496%	67,063	+11,195.681%
2023-06-12	3.0600	3.0600	3.0100	3.0250	-0.329%	30,578	+11,139.669%
2023-06-09	3.0100	3.0100	3.0100	3.0350	-0.817%	15,083	+11,102.636%
2023-06-07	3.0300	3.0300	3.0300	3.0600	+0.990%	62,025	+11,011.111%
2023-06-05	3.0300	3.0300	3.0300	3.0300	0.000%	87,045	+11,121.122%
2023-06-02	2.9700	3.0800	2.9700	3.0300	+0.832%	48,699	+11,121.122%
2023-06-01	2.9500	3.0100	2.9500	3.0050	+2.911%	198,950	+11,214.476%
2023-05-31	2.9500	2.9900	2.9200	2.9200	-2.504%	65,617	+11,543.836%
2023-05-30	3.0200	3.0200	3.0100	2.9950	-0.498%	29,327	+11,252.254%
2023-05-26	3.0100	3.0100	3.0100	3.0100	-0.987%	13,566	+11,195.681%
2023-05-24	3.0100	3.0400	3.0100	3.0400	-1.459%	26,638	+11,084.211%
2023-05-23	3.0500	3.0600	3.0500	3.0850	-1.122%	26,483	+10,921.070%
2023-05-19	3.0600	3.1200	3.0600	3.1200	+2.295%	34,437	+10,797.436%
2023-05-18	3.1000	3.1000	3.0500	3.0500	-0.489%	35,588	+11,047.541%
2023-05-17	3.0800	3.0800	3.0500	3.0650	+0.822%	50,119	+10,992.985%
2023-05-16	3.0900	3.0900	3.0400	3.0400	-0.977%	45,326	+11,084.211%
2023-05-15	3.0400	3.0700	3.0400	3.0700	-0.647%	235,438	+10,974.919%
2023-05-12	3.0300	3.0900	3.0300	3.0900	+1.980%	74,871	+10,903.236%
2023-05-10	3.0500	3.0900	3.0300	3.0300	-0.329%	143,429	+11,121.122%
2023-05-09	3.0100	3.0400	3.0000	3.0400	+0.165%	51,026	+11,084.211%
2023-05-05	3.0400	3.0400	3.0300	3.0350	-0.164%	52,207	+11,102.636%
2023-05-04	3.0400	3.0400	3.0400	3.0400	-0.328%	22,894	+11,084.211%
2023-05-02	3.0300	3.0300	3.0300	3.0500	-1.613%	60,736	+11,047.541%
2023-04-28	3.1000	3.1000	3.1000	3.1000	+4.027%	9,763	+10,867.742%
2023-04-27	3.0200	3.0200	2.9800	2.9800	-0.997%	60,047	+11,309.396%
2023-04-26	3.0200	3.0200	3.0100	3.0100	-1.634%	58,939	+11,195.681%
2023-04-24	3.0700	3.0900	3.0200	3.0600	+0.328%	40,746	+11,011.111%
2023-04-21	3.0100	3.0500	3.0100	3.0500	+0.494%	152,319	+11,047.541%
2023-04-20	3.0100	3.0600	3.0100	3.0350	-0.164%	128,344	+11,102.636%
2023-04-19	3.0100	3.0400	3.0100	3.0400	+1.333%	238,509	+11,084.211%
2023-04-18	3.0200	3.0200	3.0000	3.0000	-0.662%	88,304	+11,233.333%
2023-04-17	3.0500	3.0500	3.0300	3.0200	-0.165%	89,866	+11,158.278%
2023-04-14	3.0400	3.0400	3.0200	3.0250	-0.165%	76,091	+11,139.669%
2023-04-13	3.0100	3.0300	3.0100	3.0300	+1.338%	53,447	+11,121.122%
2023-04-12	2.9800	2.9800	2.9800	2.9900	+0.504%	178,293	+11,271.237%
2023-04-11	2.9500	2.9500	2.9500	2.9750	+1.019%	88,678	+11,328.571%
2023-04-06	2.9400	2.9400	2.9400	2.9450	-0.675%	113,238	+11,444.992%
2023-04-05	2.9700	2.9800	2.9700	2.9650	+0.508%	46,871	+11,367.116%
2023-04-04	3.0000	3.0200	2.9500	2.9500	-0.506%	88,282	+11,425.424%
2023-04-03	2.9800	3.0200	2.9800	2.9650	+0.169%	835,831	+11,367.116%
2023-03-31	2.9200	2.9600	2.9200	2.9600	+1.370%	155,567	+11,386.486%
2023-03-30	2.9400	2.9500	2.9000	2.9200	+1.389%	88,765	+11,543.836%
2023-03-29	2.8900	2.8900	2.8800	2.8800	+0.348%	77,634	+11,705.556%
2023-03-28	2.9000	2.9100	2.8500	2.8700	-1.034%	95,619	+11,746.690%
2023-03-27	2.9000	2.9000	2.9000	2.9000	+3.020%	84,865	+11,624.138%
2023-03-24	2.8100	2.8300	2.8100	2.8150	-2.257%	53,103	+11,978.153%
2023-03-23	2.8800	2.8800	2.8800	2.8800	-0.690%	32,039	+11,705.556%
2023-03-22	2.8500	2.9000	2.8500	2.9000	0.000%	36,247	+11,624.138%
2023-03-21	2.8800	2.9000	2.8400	2.9000	+2.293%	214,161	+11,624.138%
2023-03-20	2.7900	2.8400	2.7900	2.8350	+1.978%	42,419	+11,892.945%
2023-03-17	2.9100	2.9200	2.7800	2.7800	-2.456%	127,982	+12,130.216%
2023-03-16	2.9400	2.9400	2.8400	2.8500	+0.176%	130,517	+11,829.825%
2023-03-15	2.8900	2.8900	2.8400	2.8450	-3.559%	63,445	+11,850.791%
2023-03-14	2.9000	2.9500	2.9000	2.9500	+1.549%	91,828	+11,425.424%
2023-03-13	2.9800	2.9800	2.9000	2.9050	-2.189%	73,514	+11,603.959%
2023-03-10	3.0100	3.0200	2.9700	2.9700	-1.980%	84,096	+11,347.811%
2023-03-09	3.0400	3.0400	3.0000	3.0300	-0.656%	58,671	+11,121.122%
2023-03-08	3.0600	3.0600	3.0300	3.0500	-1.135%	149,748	+11,047.541%
2023-03-07	3.0700	3.1200	3.0600	3.0850	+1.148%	97,312	+10,921.070%
2023-03-06	3.0400	3.0600	3.0400	3.0500	-3.175%	74,190	+11,047.541%
2023-03-03	3.1500	3.1500	3.1500	3.1500	+1.777%	35,655	+10,693.651%
2023-03-02	3.0300	3.0900	3.0300	3.0950	+0.814%	41,497	+10,885.460%
2023-03-01	3.0700	3.0700	3.0700	3.0700	-0.647%	39,307	+10,974.919%
2023-02-28	3.0700	3.0700	3.0700	3.0900	-0.643%	38,672	+10,903.236%
2023-02-27	3.1300	3.1300	3.1300	3.1100	0.000%	37,705	+10,832.476%
2023-02-24	3.0300	3.1100	3.0300	3.1100	+0.974%	29,222	+10,832.476%
2023-02-23	3.0900	3.0900	3.0900	3.0800	+0.163%	19,959	+10,938.961%
2023-02-22	3.0800	3.0800	3.0800	3.0750	-0.162%	15,623	+10,956.911%
2023-02-21	3.0900	3.0900	3.0800	3.0800	-1.440%	62,116	+10,938.961%
2023-02-20	3.0800	3.0800	3.0800	3.1250	-0.478%	34,984	+10,780.000%
2023-02-17	3.1200	3.1400	3.1200	3.1400	-0.946%	41,814	+10,728.025%
2023-02-16	3.1000	3.1700	3.1000	3.1700	+2.922%	84,451	+10,625.552%
2023-02-15	3.0900	3.0900	3.0800	3.0800	-0.324%	34,732	+10,938.961%
2023-02-14	3.0900	3.1000	3.0800	3.0900	0.000%	303,045	+10,903.236%
2023-02-13	3.1200	3.1200	3.0700	3.0900	+0.980%	104,635	+10,903.236%
2023-02-10	3.0800	3.0800	3.0600	3.0600	-1.131%	33,022	+11,011.111%
2023-02-09	3.1000	3.1000	3.0800	3.0950	+0.324%	57,029	+10,885.460%
2023-02-08	3.0900	3.1100	3.0800	3.0850	0.000%	198,223	+10,921.070%
2023-02-07	3.1400	3.1500	3.1000	3.0850	+0.162%	71,727	+10,921.070%
2023-02-06	3.0800	3.0800	3.0800	3.0800	-1.282%	37,945	+10,938.961%
2023-02-03	3.1300	3.1300	3.0900	3.1200	+0.483%	68,443	+10,797.436%
2023-02-02	3.1000	3.1300	3.0800	3.1050	+0.812%	50,436	+10,850.081%
2023-02-01	3.0800	3.0800	3.0800	3.0800	+1.650%	96,679	+10,938.961%
2023-01-31	3.0300	3.0300	3.0300	3.0300	-1.623%	26,694	+11,121.122%
2023-01-30	3.0800	3.0800	3.0800	3.0800	+0.984%	79,585	+10,938.961%
2023-01-27	3.0500	3.0500	3.0500	3.0500	0.000%	122,517	+11,047.541%
2023-01-26	3.0600	3.0700	3.0500	3.0500	-0.164%	29,442	+11,047.541%
2023-01-25	3.1000	3.1000	3.1000	3.0550	-0.326%	42,049	+11,029.296%
2023-01-23	3.1000	3.1000	3.0400	3.0650	+0.492%	29,505	+10,992.985%
2023-01-20	3.0500	3.0700	3.0500	3.0500	-2.556%	31,935	+11,047.541%
2023-01-17	3.1300	3.1300	3.1300	3.1300	+0.321%	40,916	+10,762.620%
2023-01-13	3.1500	3.1500	3.1500	3.1200	+0.161%	26,275	+10,797.436%
2023-01-12	3.1400	3.1400	3.1400	3.1150	+0.972%	58,184	+10,814.928%
2023-01-11	3.1000	3.1200	3.1000	3.0850	+0.489%	44,232	+10,921.070%
2023-01-10	3.0800	3.0800	3.0800	3.0700	+0.327%	147,535	+10,974.919%
2023-01-09	3.0500	3.0900	3.0500	3.0600	-0.326%	29,233	+11,011.111%
2023-01-06	3.0700	3.0700	3.0700	3.0700	+1.153%	86,493	+10,974.919%
2023-01-05	3.0100	3.0100	3.0100	3.0350	-0.817%	35,379	+11,102.636%
2023-01-04	3.0600	3.0600	3.0600	3.0600	+0.990%	56,449	+11,011.111%
2023-01-03	2.9900	3.0400	2.9900	3.0300	+2.365%	73,851	+11,121.122%
2022-12-28	3.0400	3.0400	3.0400	2.9600	-0.169%	30,477	+11,386.486%
2022-12-23	3.0000	3.0000	2.9800	2.9650	-0.168%	10,831	+11,367.116%
2022-12-22	3.0200	3.0300	2.9700	2.9700	-0.669%	15,160	+11,347.811%
2022-12-21	2.9600	3.0000	2.9600	2.9900	+2.222%	75,380	+11,271.237%
2022-12-20	2.9200	2.9700	2.9100	2.9250	+0.171%	1,295,902	+11,523.932%
2022-12-19	2.9100	2.9200	2.9000	2.9200	+1.038%	71,290	+11,543.836%
2022-12-16	2.9000	2.9100	2.8900	2.8900	-1.533%	95,535	+11,664.706%
2022-12-15	2.9300	2.9400	2.9200	2.9350	+0.686%	27,468	+11,484.327%
2022-12-13	2.8900	2.9200	2.8900	2.9150	+1.215%	37,577	+11,563.808%
2022-12-12	2.8800	2.8800	2.8800	2.8800	-0.518%	30,284	+11,705.556%
2022-12-09	2.8800	2.9200	2.8800	2.8950	+1.224%	61,369	+11,644.387%
2022-12-08	2.9000	2.9200	2.8600	2.8600	-1.379%	102,235	+11,788.112%
2022-12-07	2.9600	2.9600	2.9000	2.9000	-2.685%	61,707	+11,624.138%
2022-12-06	2.9400	2.9800	2.9400	2.9800	0.000%	20,624	+11,309.396%
2022-12-02	2.9900	2.9900	2.9900	2.9800	+0.168%	27,891	+11,309.396%
2022-12-01	2.9600	3.0000	2.9600	2.9750	+0.337%	16,133	+11,328.571%
2022-11-30	2.9500	2.9900	2.9500	2.9650	+1.195%	61,467	+11,367.116%
2022-11-29	2.9800	2.9800	2.9300	2.9300	-1.014%	59,137	+11,504.096%
2022-11-28	2.9500	2.9500	2.9500	2.9600	-0.504%	31,176	+11,386.486%
2022-11-25	2.9300	2.9600	2.9300	2.9750	0.000%	25,613	+11,328.571%
2022-11-24	2.9900	2.9900	2.9900	2.9750	-0.833%	18,809	+11,328.571%
2022-11-23	3.0000	3.0000	3.0000	3.0000	+0.334%	8,532	+11,233.333%
2022-11-22	2.9200	2.9900	2.9200	2.9900	+2.749%	64,858	+11,271.237%
2022-11-18	2.9100	2.9100	2.9100	2.9100	0.000%	45,323	+11,583.849%
2022-11-17	2.9800	2.9800	2.9800	2.9100	-2.676%	51,197	+11,583.849%
2022-11-15	2.9800	2.9900	2.9800	2.9900	+4.181%	115,415	+11,271.237%
2022-11-11	2.9200	2.9200	2.8700	2.8700	-2.048%	58,151	+11,746.690%
2022-11-10	2.8600	2.9300	2.8600	2.9300	+2.988%	28,378	+11,504.096%
2022-11-09	2.8700	2.9000	2.8500	2.8450	-0.175%	8,781	+11,850.791%
2022-11-08	2.8400	2.8900	2.8300	2.8500	+0.529%	155,683	+11,829.825%
2022-11-04	2.7900	2.7900	2.7600	2.8350	+1.250%	39,744	+11,892.945%
2022-11-03	2.7700	2.8000	2.7700	2.8000	+0.719%	23,043	+12,042.857%
2022-11-02	2.7500	2.7800	2.7500	2.7800	0.000%	22,922	+12,130.216%

.dark-mode .FKhsBX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FKhsBX{ color: #333333; background-color: white; border: 2px solid #333333; }CTUKCT UK CAPITAL AND INCOME INVESTMENT TRUST PLCstock LSE

CTUK
CT UK CAPITAL AND INCOME INVESTMENT TRUST PLC
stock LSE