Ct Uk Capital And Income Investment Trust Plc (CTUK)
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 | -3 | -0.898203592814 | 334 | 336 | 330 | 66216 | 334.33770184 | DE |
| 4 | 4 | 1.22324159021 | 327 | 338 | 320 | 79450 | 329.61088011 | DE |
| 12 | 8 | 2.47678018576 | 323 | 338 | 314 | 96459 | 324.67477306 | DE |
| 26 | -6 | -1.78041543027 | 337 | 346 | 309 | 90890 | 326.63997879 | DE |
| 52 | 27 | 8.88157894737 | 304 | 346 | 304 | 88678 | 325.04984204 | DE |
| 156 | 13 | 4.08805031447 | 318 | 346 | 259 | 80496 | 307.79648409 | DE |
| 260 | -23.5 | -6.62905500705 | 354.5 | 357 | 190 | 77544 | 301.30309199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 331 | -1.5 | -0.45 | 331 | 331 | 330 | 28646 |
| 1739899800 | 332.5 | -2.5 | -0.75 | 332 | 332.5 | 332 | 58376 |
| 1739813400 | 335 | 1 | 0.30 | 332 | 335 | 332 | 100712 |
| 1739554200 | 334 | 1 | 0.30 | 331 | 334 | 331 | 42134 |
| 1739467800 | 333 | -3 | -0.89 | 334 | 334 | 333 | 53687 |
| 1739381400 | 336 | 2 | 0.60 | 334 | 336 | 334 | 76173 |
| 1739295000 | 334 | -4 | -1.18 | 337 | 337 | 333 | 72547 |
| 1739208600 | 338 | 5 | 1.50 | 331 | 338 | 331 | 135084 |
| 1738949400 | 333 | -1 | -0.30 | 333 | 334 | 332 | 175807 |
| 1738863000 | 334 | 7.5 | 2.30 | 330 | 334 | 330 | 20714 |
| 1738776600 | 326.5 | 0 | 0.00 | 327 | 327 | 323 | 69679 |
| 1738690200 | 326.5 | 1 | 0.31 | 326.5 | 326.5 | 326.5 | 81946 |
| 1738603800 | 325.5 | -2.5 | -0.76 | 325 | 325.5 | 321 | 84426 |
| 1738344600 | 328 | 2 | 0.61 | 328 | 329 | 328 | 67029 |
| 1738258200 | 326 | 2 | 0.62 | 326 | 328 | 326 | 84050 |
| 1738171800 | 324 | -2 | -0.61 | 323 | 326 | 323 | 25771 |
| 1738085400 | 326 | 6 | 1.88 | 324 | 326 | 323 | 68138 |
| 1737999000 | 320 | -4.5 | -1.39 | 324 | 324 | 320 | 65098 |
| 1737739800 | 324.5 | -0.5 | -0.15 | 326 | 326 | 324.5 | 76919 |
| 1737653400 | 325 | 0 | 0.00 | 323 | 326 | 323 | 195431 |
| 1737567000 | 325 | 0 | 0.00 | 327 | 327 | 325 | 35270 |
| 1737480600 | 325 | -1.5 | -0.46 | 326 | 326 | 325 | 55247 |
| 1737394200 | 326.5 | 0.5 | 0.15 | 328 | 328 | 323 | 127486 |
| 1737135000 | 326 | 2 | 0.62 | 325 | 328 | 324 | 46084 |
| 1737048600 | 324 | 3.5 | 1.09 | 321 | 324 | 321 | 105793 |
| 1736962200 | 320.5 | 5.5 | 1.75 | 318 | 321 | 315 | 34771 |
| 1736875800 | 315 | -1 | -0.32 | 317 | 317 | 314 | 50730 |
| 1736789400 | 316 | -1 | -0.32 | 316 | 316 | 316 | 89680 |
| 1736530200 | 317 | -7 | -2.16 | 320 | 320 | 315 | 80615 |
| 1736443800 | 324 | 6 | 1.89 | 318 | 324 | 318 | 129071 |
| 1736357400 | 318 | -4 | -1.24 | 324 | 326 | 318 | 112649 |
| 1736271000 | 322 | -2.5 | -0.77 | 322 | 322 | 322 | 62111 |
| 1736184600 | 324.5 | 1.5 | 0.46 | 323 | 330 | 323 | 89991 |
| 1735925400 | 323 | -3 | -0.92 | 324 | 324 | 322 | 48417 |
| 1735839000 | 326 | 0 | 0.00 | 325 | 326 | 321 | 118693 |
| 1735666200 | 326 | 3.5 | 1.09 | 322 | 326 | 322 | 76073 |
| 1735579800 | 322.5 | -1 | -0.31 | 322 | 322.5 | 322 | 43567 |
| 1735320600 | 323.5 | 3.5 | 1.09 | 323 | 324 | 323 | 19155 |
| 1735061400 | 320 | -3 | -0.93 | 320 | 320 | 320 | 219705 |
| 1734975000 | 323 | 2 | 0.62 | 324 | 329 | 322 | 961692 |
| 1734715800 | 321 | 4 | 1.26 | 318 | 321 | 318 | 115160 |
| 1734629400 | 317 | -5 | -1.55 | 317 | 317 | 317 | 60393 |
| 1734543000 | 322 | -1 | -0.31 | 320 | 322 | 320 | 68393 |
| 1734456600 | 323 | -2 | -0.62 | 322 | 323 | 322 | 108639 |
| 1734370200 | 325 | 1 | 0.31 | 325 | 325 | 325 | 60370 |
| 1734111000 | 324 | 2 | 0.62 | 324 | 327 | 322 | 128687 |
| 1734024600 | 322 | -1 | -0.31 | 322 | 322 | 322 | 114027 |
| 1733938200 | 323 | -2 | -0.62 | 323 | 323 | 323 | 102408 |
| 1733851800 | 325 | -1 | -0.31 | 323 | 325 | 321 | 87118 |
| 1733765400 | 326 | 4 | 1.24 | 324 | 326 | 324 | 121858 |
| 1733506200 | 322 | -2 | -0.62 | 322 | 323 | 322 | 62697 |
| 1733419800 | 324 | 0 | 0.00 | 320 | 324 | 320 | 84389 |
| 1733333400 | 324 | -0.5 | -0.15 | 318 | 325 | 318 | 60931 |
| 1733247000 | 324.5 | 2.5 | 0.78 | 319 | 324.5 | 319 | 60041 |
| 1733160600 | 322 | 1 | 0.31 | 322 | 322 | 322 | 105138 |
| 1732901400 | 321 | -0.5 | -0.16 | 318 | 322 | 318 | 19682 |
| 1732815000 | 321.5 | -1.5 | -0.46 | 321.5 | 321.5 | 321.5 | 57973 |
| 1732728600 | 323 | 1.5 | 0.47 | 323 | 323 | 323 | 19748 |
| 1732642200 | 321.5 | 0.5 | 0.16 | 321 | 321.5 | 318 | 51672 |
| 1732555800 | 321 | 0.5 | 0.16 | 320 | 322 | 319 | 78294 |
| 1732296600 | 320.5 | 4.5 | 1.42 | 310 | 320.5 | 310 | 60385 |
| 1732210200 | 316 | 2.5 | 0.80 | 309 | 316 | 309 | 47628 |
| 1732123800 | 313.5 | 0.5 | 0.16 | 314 | 314 | 310 | 47539 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
