Ct Uk Capital And Income Investment Trust Plc (CTUK)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 1.51515151515 | 330 | 337 | 330 | 59473 | 334.26190036 | DE |
| 4 | 9 | 2.76073619632 | 326 | 338 | 322 | 90064 | 329.74538854 | DE |
| 12 | 15 | 4.6875 | 320 | 340 | 316 | 74759 | 330.61730165 | DE |
| 26 | 35 | 11.6666666667 | 300 | 340 | 293 | 87097 | 319.03561113 | DE |
| 52 | 50 | 17.5438596491 | 285 | 340 | 268 | 88648 | 304.35905161 | DE |
| 156 | 8.5 | 2.60336906585 | 326.5 | 345 | 259 | 75314 | 306.42677884 | DE |
| 260 | -1 | -0.297619047619 | 336 | 358 | 190 | 73752 | 300.25741318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 335 | 0 | 0.00 | 335 | 335 | 335 | 70574 |
| 1720801800 | 335 | -2 | -0.59 | 331 | 336 | 331 | 56752 |
| 1720715400 | 337 | 4 | 1.20 | 331 | 337 | 331 | 77429 |
| 1720629000 | 333 | 3 | 0.91 | 333 | 333 | 333 | 29569 |
| 1720542600 | 330 | 1 | 0.30 | 330 | 330 | 330 | 63041 |
| 1720456200 | 329 | -3 | -0.90 | 332 | 338 | 329 | 136064 |
| 1720197000 | 332 | 2 | 0.61 | 330 | 332 | 330 | 20857 |
| 1720110600 | 330 | 5 | 1.54 | 323 | 330 | 323 | 32805 |
| 1720024200 | 325 | 0 | 0.00 | 325 | 325 | 323 | 53460 |
| 1719937800 | 325 | -5 | -1.52 | 329 | 329 | 325 | 57282 |
| 1719851400 | 330 | 4 | 1.23 | 328 | 336 | 326 | 766475 |
| 1719592200 | 326 | 3 | 0.93 | 325 | 326 | 322 | 69088 |
| 1719505800 | 323 | -4.5 | -1.37 | 325 | 325 | 323 | 38079 |
| 1719419400 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 15772 |
| 1719333000 | 327.5 | -0.5 | -0.15 | 325 | 327.5 | 325 | 38059 |
| 1719246600 | 328 | -2 | -0.61 | 329 | 329 | 328 | 97057 |
| 1718987400 | 330 | 1 | 0.30 | 328 | 330 | 328 | 85023 |
| 1718901000 | 329 | 1.5 | 0.46 | 324 | 329 | 324 | 28810 |
| 1718814600 | 327.5 | 0.5 | 0.15 | 327.5 | 327.5 | 327.5 | 35471 |
| 1718728200 | 327 | 1 | 0.31 | 326 | 327 | 324 | 29607 |
| 1718641800 | 326 | -0.5 | -0.15 | 323 | 326 | 323 | 74852 |
| 1718382600 | 326.5 | -0.5 | -0.15 | 325 | 326.5 | 322 | 26036 |
| 1718296200 | 327 | -4 | -1.21 | 329 | 329 | 327 | 32532 |
| 1718209800 | 331 | 3 | 0.91 | 329 | 331 | 329 | 28367 |
| 1718123400 | 328 | -2 | -0.61 | 328 | 328 | 328 | 71198 |
| 1718037000 | 330 | -4 | -1.20 | 331 | 331 | 330 | 103303 |
| 1717777800 | 334 | 0 | 0.00 | 332 | 334 | 331 | 53186 |
| 1717691400 | 334 | 0 | 0.00 | 330 | 334 | 330 | 25396 |
| 1717605000 | 334 | 2 | 0.60 | 329 | 334 | 329 | 25710 |
| 1717518600 | 332 | -1.5 | -0.45 | 337 | 337 | 330 | 78726 |
| 1717432200 | 333.5 | -0.5 | -0.15 | 331 | 334 | 331 | 40687 |
| 1717173000 | 334 | 3 | 0.91 | 336 | 336 | 331 | 87250 |
| 1717086600 | 331 | -4 | -1.19 | 330 | 332 | 330 | 78031 |
| 1717000200 | 335 | -1 | -0.30 | 331 | 335 | 330 | 23049 |
| 1716913800 | 336 | -1 | -0.30 | 332 | 336 | 332 | 46037 |
| 1716568200 | 337 | 2 | 0.60 | 337 | 337 | 337 | 21636 |
| 1716481800 | 335 | -1 | -0.30 | 340 | 340 | 335 | 36888 |
| 1716395400 | 336 | -3 | -0.88 | 330 | 337 | 330 | 46775 |
| 1716309000 | 339 | 1 | 0.30 | 337 | 339 | 337 | 48111 |
| 1716222600 | 338 | 1.5 | 0.45 | 335 | 338 | 335 | 24442 |
| 1715963400 | 336.5 | -1.5 | -0.44 | 337 | 337 | 336.5 | 128809 |
| 1715877000 | 338 | -1 | -0.29 | 335 | 338 | 335 | 31629 |
| 1715790600 | 339 | 2 | 0.59 | 339 | 339 | 339 | 87730 |
| 1715704200 | 337 | 1.5 | 0.45 | 335 | 337 | 335 | 204234 |
| 1715617800 | 335.5 | -2.5 | -0.74 | 335 | 335.5 | 334 | 89609 |
| 1715358600 | 338 | 2 | 0.60 | 340 | 340 | 338 | 30997 |
| 1715272200 | 336 | 2.5 | 0.75 | 331 | 337 | 331 | 126722 |
| 1715185800 | 333.5 | 1.5 | 0.45 | 334 | 335 | 333.5 | 61897 |
| 1715099400 | 332 | 4 | 1.22 | 326 | 333 | 326 | 233796 |
| 1714753800 | 328 | 3.5 | 1.08 | 323 | 328 | 323 | 96985 |
| 1714667400 | 324.5 | 2 | 0.62 | 323 | 324.5 | 323 | 29628 |
| 1714581000 | 322.5 | 0.5 | 0.16 | 318 | 322.5 | 318 | 95786 |
| 1714494600 | 322 | -1 | -0.31 | 321 | 322 | 321 | 42006 |
| 1714408200 | 323 | 1 | 0.31 | 316 | 323 | 316 | 66419 |
| 1714149000 | 322 | 4 | 1.26 | 317 | 322 | 317 | 54493 |
| 1714062600 | 318 | 1 | 0.32 | 317 | 318 | 317 | 64589 |
| 1713976200 | 317 | -1 | -0.31 | 318 | 318 | 317 | 44387 |
| 1713889800 | 318 | -1 | -0.31 | 320 | 320 | 317 | 72811 |
| 1713803400 | 319 | 7 | 2.24 | 313 | 319 | 312 | 94622 |
| 1713544200 | 312 | -3 | -0.95 | 317 | 317 | 311 | 63217 |
| 1713457800 | 315 | 2 | 0.64 | 316 | 316 | 313 | 76152 |
| 1713371400 | 313 | 0 | 0.00 | 311 | 316 | 311 | 132576 |
| 1713285000 | 313 | -6 | -1.88 | 315 | 316 | 312 | 97204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
