Ct Uk High Income Trust Plc (CHIB)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 2.02312138728 | 86.5 | 88.5 | 86.5 | 26623 | 88.10101492 | DE |
| 4 | 2.5 | 2.91545189504 | 85.75 | 88.5 | 85.25 | 19755 | 86.94337377 | DE |
| 12 | 1 | 1.14613180516 | 87.25 | 88.5 | 84.75 | 23311 | 86.73091789 | DE |
| 26 | 2.75 | 3.21637426901 | 85.5 | 88.5 | 82.5 | 19121 | 85.80717791 | DE |
| 52 | 7.25 | 8.95061728395 | 81 | 88.5 | 77 | 13495 | 84.42035471 | DE |
| 156 | 1.75 | 2.02312138728 | 86.5 | 92 | 77 | 11558 | 84.86345562 | DE |
| 260 | 1.75 | 2.02312138728 | 86.5 | 92 | 77 | 11558 | 84.86345562 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 88.5 | 0.25 | 0.28 | 88.25 | 88.5 | 88.25 | 31508 |
| 1722357000 | 88.25 | 0 | 0.00 | 88.25 | 88.25 | 88.25 | 26601 |
| 1722270600 | 88.25 | 0.5 | 0.57 | 88 | 88.25 | 88 | 23022 |
| 1722011400 | 87.75 | 1.25 | 1.45 | 86.5 | 87.75 | 86.5 | 50609 |
| 1721925000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 1374 |
| 1721838600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 17548 |
| 1721752200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 9080 |
| 1721665800 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 14383 |
| 1721406600 | 86.5 | 0 | 0.00 | 86.75 | 86.75 | 86.5 | 18 |
| 1721320200 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 586 |
| 1721233800 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 589 |
| 1721147400 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 32330 |
| 1721061000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 45407 |
| 1720801800 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 16679 |
| 1720715400 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 14 |
| 1720629000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 15696 |
| 1720542600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 5909 |
| 1720456200 | 86.5 | 0 | 0.00 | 86.75 | 86.75 | 86.5 | 24545 |
| 1720197000 | 86.5 | 0.75 | 0.87 | 85.75 | 86.5 | 85.75 | 28621 |
| 1720110600 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.25 | 50585 |
| 1720024200 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.75 | 15669 |
| 1719937800 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.75 | 3196 |
| 1719851400 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.75 | 1039 |
| 1719592200 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.75 | 14465 |
| 1719505800 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.75 | 28880 |
| 1719419400 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.75 | 4583 |
| 1719333000 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.75 | 53112 |
| 1719246600 | 85.75 | 0.5 | 0.59 | 85.25 | 85.75 | 85.25 | 42323 |
| 1718987400 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 42173 |
| 1718901000 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 36297 |
| 1718814600 | 85.25 | 0.5 | 0.59 | 84.75 | 85.25 | 84.75 | 40231 |
| 1718728200 | 84.75 | -0.25 | -0.29 | 85 | 85.5 | 84.75 | 46640 |
| 1718641800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 29863 |
| 1718382600 | 85 | -2.5 | -2.86 | 87.5 | 87.5 | 85 | 27265 |
| 1718296200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 12649 |
| 1718209800 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 13597 |
| 1718123400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 37771 |
| 1718037000 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 21302 |
| 1717777800 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 1145 |
| 1717691400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 26374 |
| 1717605000 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 20195 |
| 1717518600 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 26613 |
| 1717432200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 21642 |
| 1717173000 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 41614 |
| 1717086600 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 30100 |
| 1717000200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 40503 |
| 1716913800 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 25134 |
| 1716568200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 20442 |
| 1716481800 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 7009 |
| 1716395400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 17712 |
| 1716309000 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 5755 |
| 1716222600 | 87.5 | 0.5 | 0.57 | 87 | 87.5 | 87 | 28502 |
| 1715963400 | 87 | 0 | 0.00 | 87 | 87 | 87 | 8018 |
| 1715877000 | 87 | 0 | 0.00 | 87 | 87 | 87 | 18084 |
| 1715790600 | 87 | -0.5 | -0.57 | 87.5 | 87.5 | 87 | 15365 |
| 1715704200 | 87.5 | -0.25 | -0.28 | 87.75 | 87.75 | 87.5 | 5481 |
| 1715617800 | 87.75 | 0.5 | 0.57 | 87.5 | 87.75 | 87.5 | 88308 |
| 1715358600 | 87.25 | 0 | 0.00 | 87.25 | 87.25 | 87.25 | 34431 |
| 1715272200 | 87.25 | 0 | 0.00 | 87.25 | 87.25 | 87.25 | 26760 |
| 1715185800 | 87.25 | 1.25 | 1.45 | 86 | 87.25 | 86 | 17378 |
| 1715099400 | 86 | 2.5 | 2.99 | 84 | 86 | 84 | 204287 |
| 1714753800 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 12571 |
| 1714667400 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 20922 |
| 1714581000 | 83.5 | 0.25 | 0.30 | 83.25 | 83.5 | 83.25 | 16262 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
