Ct Uk High Income Trust Plc Historical Data - CHIB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Ct Uk High Income Trust Plc (CHIB)
Ct Uk High Income Trust Plc (CHIB) Historical

Ct Uk High Income Trust Plc (CHIB)

95.00

1.00

( 1.06% )

Updated: 02:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	0.529100529101	94.5	95	94	13383	94.13924051	DE
4	2	2.15053763441	93	101	93	17167	95.13268682	DE
12	9	10.4651162791	86	101	86	18063	91.95733085	DE
26	8	9.19540229885	87	101	84	19945	88.34987113	DE
52	10.5	12.426035503	84.5	101	82.5	20383	87.22975414	DE
156	8.5	9.82658959538	86.5	101	77	12609	86.05442678	DE
260	8.5	9.82658959538	86.5	101	77	12609	86.05442678	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	94	0	0.00	94	94	94	2342
1740677400	94	0	0.00	94	94	94	3262
1740591000	94	0	0.00	94	94	94	6060
1740504600	94	-0.5	-0.53	94.5	94.5	94	36615
1740418200	94.5	0	0.00	94.5	94.5	94.5	18634
1740159000	94.5	0	0.00	94.5	94.5	94.5	17394
1740072600	94.5	0	0.00	94.5	94.5	94.5	9894
1739986200	94.5	0	0.00	94.5	94.5	94.5	2705
1739899800	94.5	-1	-1.05	95.5	95.5	94.5	30073
1739813400	95.5	-0.25	-0.26	95.5	96.25	95.5	32674
1739554200	95.75	0.5	0.52	95.25	95.75	95.25	5564
1739467800	95.25	-1	-1.04	96.25	96.25	95.25	33082
1739381400	96.25	-1	-1.03	96.75	96.75	96.25	7806
1739295000	97.25	-0.75	-0.77	98	98	97.25	9347
1739208600	98	-3	-2.97	101	101	98	0
1738949400	101	4.5	4.66	97	101	97	16998
1738863000	96.5	1.5	1.58	95.25	96.5	95.25	21557
1738776600	95	0.75	0.80	94.25	95	94.25	42235
1738690200	94.25	1	1.07	93.25	94.25	93.25	21698
1738603800	93.25	0	0.00	93	93.25	93	25391
1738344600	93.25	0	0.00	93.25	93.25	93.25	12625
1738258200	93.25	0.25	0.27	93.25	93.25	93.25	4590
1738171800	93	0.5	0.54	93	93	93	1417
1738085400	92.5	0.5	0.54	92	92.5	92	10193
1737999000	92	-0.5	-0.54	92.5	92.5	92	21642
1737739800	92.5	-0.5	-0.54	93.25	93.25	92.5	27094
1737653400	93	0	0.00	93	93	93	279
1737567000	93	0	0.00	93	93	93	9149
1737480600	93	0.5	0.54	92.5	93	92.5	32711
1737394200	92.5	1	1.09	92.25	92.5	92	12667
1737135000	91.5	0.5	0.55	91.5	91.5	91.5	6403
1737048600	91	0	0.00	91	91	91	8366
1736962200	91	0.5	0.55	90.5	91	90.5	15694
1736875800	90.5	0	0.00	90.5	90.5	90.5	8883
1736789400	90.5	0	0.00	90.5	90.5	90.5	21371
1736530200	90.5	0	0.00	90.5	90.5	90.5	8313
1736443800	90.5	0	0.00	90.5	90.5	90.5	13698
1736357400	90.5	0	0.00	90.5	90.5	90.5	19855
1736271000	90.5	0	0.00	90.5	90.5	90.5	12638
1736184600	90.5	0	0.00	90.5	90.5	90.5	18881
1735925400	90.5	-0.5	-0.55	91	91	90.5	10547
1735839000	91	-1	-1.09	92	92	91	45913
1735666200	92	0.5	0.55	92	92.5	92	37367
1735579800	91.5	1	1.10	90.5	91.5	90.5	21053
1735320600	90.5	0.5	0.56	90	90.5	90	1674
1735061400	90	0	0.00	90	90	90	10345
1734975000	90	0.5	0.56	89.5	90	89.5	14344
1734715800	89.5	0	0.00	89.5	89.5	89.5	3672
1734629400	89.5	-0.5	-0.56	90	90	89.5	27647
1734543000	90	0.5	0.56	89.5	90	89.5	20636
1734456600	89.5	-0.5	-0.56	90	90	89.5	12739
1734370200	90	0.5	0.56	89.5	90	89.5	55985
1734111000	89.5	0.5	0.56	89	89.5	89	28422
1734024600	89	1	1.14	88	89	88	1740
1733938200	88	0	0.00	88	88	88	10691
1733851800	88	0.5	0.57	87.5	88	87	12456
1733765400	87.5	1.5	1.74	86	88	86	104536
1733506200	86	0	0.00	86	86	86	12926
1733419800	86	0.5	0.58	85.5	86	85.5	46370
1733333400	85.5	0	0.00	85.5	85.5	85.5	42
1733247000	85.5	0	0.00	85.5	85.5	85.5	20583

Ct Uk High Income

Tata Cons. 144a

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions