LON:CHI

CT UK High Income (CHI) Stock Chart & Stock Price History

GBX 80.50

0.00 (0.00%)

(As of 09/29/2023 ET)

Compare

Today's Range: 79.04
▼
81
50-Day Range: 73.50
▼
84
52-Week Range: 71
▼
89

Volume: 56,770 shs
Average Volume: 86,289 shs
Market Capitalization: £67.07 million

P/E Ratio: N/A
Dividend Yield: 7.45%
Price Target: N/A

Profile Chart Competitors Dividend Insider Trades Headlines

CT UK High Income Stock Price Performance

5 Day Performance: -4.17%
1 Month Performance: +3.21%
3 Month Performance: -4.17%
6 Month Performance: -4.17%
Year-To-Date Performance: -2.28%
1 Year Performance: +6.91%

Receive CHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CT UK High Income and its competitors with MarketBeat's FREE daily newsletter

CHI Stock Chart for Saturday, September, 30, 2023

CT UK High Income Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	GBX 79.88	GBX 80.50 +0.78%	GBX 81	GBX 79.04	56,770 shs	£67.07 million
09/28/2023	GBX 79	GBX 79.88 +1.11%	GBX 82.96	GBX 79.88	25,417 shs	£66.55 million
09/27/2023	GBX 82	GBX 79 -3.66%	GBX 83.44	GBX 79	28,721 shs	£65.82 million
09/26/2023	GBX 84	GBX 82 -2.38%	GBX 83.91	GBX 80.80	14,653 shs	£69.76 million
09/25/2023	GBX 83	GBX 84 +1.20%	GBX 84	GBX 80.80	22,032 shs	£71.46 million
09/22/2023	GBX 82	GBX 83 +1.22%	GBX 84	GBX 80	103,707 shs	£70.61 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	GBX 80	GBX 82 +2.50%	GBX 82.88	GBX 81	27,930 shs	£69.76 million
09/20/2023	GBX 80	GBX 80	GBX 84	GBX 80	140,990 shs	£68.06 million
09/19/2023	GBX 83.60	GBX 80 -4.31%	GBX 84	GBX 80	47,165 shs	£68.06 million
09/18/2023	N/A	GBX 83.60	GBX 83.60	GBX 80	47,402 shs	£71.12 million
09/15/2023	GBX 81	GBX 82.50 +1.85%	GBX 84	GBX 81.82	37,652 shs	£70.18 million
09/14/2023	GBX 83	GBX 81 -2.41%	GBX 82.86	GBX 79.80	18,684 shs	£68.91 million
09/13/2023	GBX 82.86	GBX 83 +0.17%	GBX 83	GBX 79	53,448 shs	£70.61 million
09/12/2023	GBX 80.63	GBX 82.86 +2.77%	GBX 83	GBX 82.86	71,715 shs	£70.49 million
09/11/2023	N/A	GBX 80.63	GBX 80.63	GBX 78.25	67,505 shs	£68.59 million
09/08/2023	GBX 78	GBX 81 +3.85%	GBX 81.88	GBX 80	38,723 shs	£68.91 million
09/07/2023	GBX 83	GBX 78 -6.02%	GBX 82	GBX 78	37,176 shs	£66.36 million
09/06/2023	GBX 81.90	GBX 83 +1.34%	GBX 83	GBX 79	57,596 shs	£70.61 million
09/05/2023	GBX 78.99	GBX 81.90 +3.68%	GBX 83.50	GBX 79.50	230,501 shs	£69.67 million
09/04/2023	GBX 81	GBX 78.99 -2.48%	GBX 82	GBX 78.50	119,256 shs	£67.20 million
09/01/2023	N/A	GBX 81	GBX 81	GBX 77.50	129,525 shs	£68.91 million
08/30/2023	GBX 79	GBX 78 -1.27%	GBX 78	GBX 76.50	43,076 shs	£66.36 million
08/29/2023	N/A	GBX 79	GBX 79	GBX 74.40	69,052 shs	£67.21 million
08/25/2023	GBX 78	GBX 73.50 -5.77%	GBX 78	GBX 73.50	1.88 million shs	£62.53 million
08/24/2023	GBX 78	GBX 78	GBX 78	GBX 75	26,005 shs	£66.36 million
08/23/2023	GBX 78	GBX 78	GBX 78	GBX 73.20	24,851 shs	£66.36 million
08/22/2023	GBX 78	GBX 78	GBX 78	GBX 74.86	60,643 shs	£66.36 million
08/21/2023	N/A	GBX 78	GBX 78	GBX 76.73	11,115 shs	£66.36 million
08/17/2023	GBX 79	GBX 78 -1.27%	GBX 81	GBX 78	81,469 shs	£66.36 million
08/16/2023	GBX 82	GBX 79 -3.66%	GBX 81.36	GBX 79	89,447 shs	£67.21 million
08/15/2023	GBX 81.50	GBX 82 +0.61%	GBX 82	GBX 78.56	15,046 shs	£69.76 million
08/14/2023	N/A	GBX 81.50	GBX 82	GBX 81.50	20,036 shs	£69.33 million
08/10/2023	GBX 82	GBX 82	GBX 82	GBX 78.56	62,630 shs	£69.76 million
08/09/2023	N/A	GBX 82	GBX 82	GBX 80	45,910 shs	£69.76 million
08/07/2023	N/A	GBX 81	GBX 82	GBX 80	765,018 shs	£68.91 million
08/04/2023	GBX 82	GBX 79 -3.66%	GBX 82	GBX 78.56	175,037 shs	£67.21 million
08/03/2023	N/A	GBX 82	GBX 82	GBX 78.03	16,913 shs	£69.76 million
08/01/2023	GBX 80	GBX 82 +2.50%	GBX 83.84	GBX 78.99	64,756 shs	£69.76 million
07/31/2023	N/A	GBX 80	GBX 83.50	GBX 80	25,594 shs	£68.06 million
07/28/2023	N/A	GBX 80	GBX 82	GBX 80	46,828 shs	£68.06 million

07/26/2023	GBX 84	GBX 77 -8.33%	GBX 84	GBX 77	20,027 shs	£65.50 million
07/25/2023	N/A	GBX 84	GBX 84	GBX 80.43	31,321 shs	£71.46 million
07/21/2023	GBX 84	GBX 83 -1.19%	GBX 83	GBX 79.24	12,152 shs	£70.61 million
07/20/2023	GBX 78	GBX 84 +7.69%	GBX 84	GBX 79	31,694 shs	£71.46 million
07/19/2023	GBX 79	GBX 78 -1.27%	GBX 80.62	GBX 76.44	28,355 shs	£66.36 million
07/18/2023	GBX 80	GBX 79 -1.25%	GBX 80	GBX 76.25	6,684 shs	£67.21 million
07/17/2023	N/A	GBX 80	GBX 80	GBX 76.25	37,865 shs	£68.06 million
07/14/2023	GBX 78	GBX 80 +2.56%	GBX 80	GBX 76	13,110 shs	£68.06 million
07/13/2023	GBX 78	GBX 78	GBX 78	GBX 76	13,814 shs	£66.36 million
07/12/2023	GBX 79	GBX 78 -1.27%	GBX 78	GBX 76	25,561 shs	£66.36 million
07/11/2023	GBX 79	GBX 79	GBX 79	GBX 75	29,669 shs	£67.21 million
07/10/2023	N/A	GBX 79	GBX 79	GBX 75	39,493 shs	£67.21 million
07/07/2023	GBX 78	GBX 77.50 -0.64%	GBX 79	GBX 74.20	51,574 shs	£65.93 million
07/06/2023	GBX 83	GBX 78 -6.02%	GBX 82	GBX 78	56,657 shs	£66.36 million
07/05/2023	GBX 83	GBX 83	GBX 83	GBX 80	4,849 shs	£70.61 million
07/04/2023	GBX 84	GBX 83 -1.19%	GBX 83	GBX 80.04	14,723 shs	£70.61 million
07/03/2023	N/A	GBX 84	GBX 84	GBX 79.40	14,097 shs	£71.46 million
06/30/2023	N/A	GBX 84	GBX 84	GBX 81	19,218 shs	£71.46 million

Related Companies:

This page (LON:CHI) was last updated on 9/30/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

CT UK High Income (CHI) Stock Chart & Stock Price History

CT UK High Income Stock Price Performance

CHI Stock Chart for Saturday, September, 30, 2023

CT UK High Income Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info