CT UK High Income Trust

CHI
🏛️ uk →
97.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:43 96.30 96.30 96.30 96.30 0.7K
11:48 98.99 98.99 97.50 97.50 1.0K
16:28 96.30 96.30 96.30 96.30 1.1K
16:35 97.50 97.50 97.50 97.50 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 97.50 98.99 96.30 97.50 0.0M
2025-10-02 98.00 98.87 96.30 97.50 0.0M
2025-10-01 99.93 99.93 98.50 98.50 0.0M
2025-09-30 98.50 98.50 97.03 98.50 0.0M
2025-09-29 98.50 99.15 97.00 98.50 0.0M
2025-09-26 98.50 100.00 100.00 98.50 0.0M
2025-09-25 98.50 100.00 98.89 98.50 0.0M
2025-09-24 98.50 100.00 97.03 98.50 0.0M
2025-09-23 98.50 98.50 97.03 98.50 0.0M
2025-09-22 98.50 99.07 97.00 98.50 0.0M
2025-09-19 98.50 99.07 97.00 98.50 0.0M
2025-09-18 98.50 100.00 97.03 98.50 0.0M
2025-09-17 98.00 98.82 97.66 98.50 0.0M
2025-09-16 98.00 99.32 96.04 98.00 0.0M
2025-09-15 98.00 98.00 96.02 98.00 0.0M
2025-09-12 98.00 98.82 96.04 98.00 0.0M
2025-09-11 98.00 98.82 98.82 98.00 0.0M
2025-09-10 98.00 98.82 96.00 98.00 0.0M
2025-09-09 98.00 96.60 96.00 98.00 0.0M
2025-09-08 97.00 98.95 95.84 98.00 0.1M
2025-09-05 97.00 97.00 96.14 97.00 0.0M
2025-09-04 97.00 97.93 95.00 97.00 0.0M
2025-09-03 97.00 97.00 95.00 97.00 0.0M
2025-09-02 97.00 97.00 95.01 97.00 0.0M
2025-09-01 96.00 98.00 95.10 97.00 0.0M
2025-08-29 95.75 98.00 96.50 96.00 0.0M
2025-08-28 95.75 96.50 94.04 95.75 0.2M
2025-08-27 95.75 96.99 95.00 95.75 0.1M
2025-08-26 95.75 96.50 95.03 96.25 0.0M
2025-08-22 95.75 96.63 95.96 96.25 0.2M
2025-08-21 95.75 96.63 95.00 96.25 0.0M
2025-08-20 96.75 96.75 94.50 96.25 0.0M
2025-08-19 97.00 97.18 96.00 96.75 0.0M
2025-08-18 97.00 97.41 97.00 97.00 0.0M
2025-08-15 97.00 97.56 96.80 97.00 0.0M
2025-08-14 97.00 97.30 96.00 97.00 0.1M
2025-08-13 98.50 98.65 96.00 97.25 0.0M
2025-08-12 98.50 98.68 98.00 98.50 0.1M
2025-08-11 99.50 100.25 98.00 99.00 0.0M
2025-08-08 99.50 100.53 99.50 99.50 0.0M
2025-08-07 101.00 100.00 100.00 100.00 0.0M
2025-08-06 102.50 100.00 100.00 101.50 0.0M
2025-08-05 104.00 104.71 101.00 102.50 0.0M
2025-08-04 104.00 104.58 103.00 104.00 0.1M
2025-08-01 104.00 103.10 103.00 104.00 0.1M
2025-07-31 102.50 103.04 103.00 104.00 0.0M
2025-07-30 101.50 102.28 100.00 102.00 0.0M
2025-07-29 101.50 101.95 100.00 101.50 0.0M
2025-07-28 101.50 101.50 101.39 101.50 0.0M
2025-07-25 101.50 101.50 100.19 101.50 0.0M
2025-07-24 101.50 101.95 100.00 101.50 0.0M
2025-07-23 101.50 101.95 100.00 101.50 0.0M
2025-07-22 101.50 101.95 100.03 101.50 0.0M
2025-07-21 100.50 103.00 100.00 101.50 0.0M
2025-07-18 101.50 101.50 100.02 101.50 0.0M
2025-07-17 101.50 101.95 100.38 101.50 0.0M
2025-07-16 101.50 102.85 100.00 101.50 0.0M
2025-07-15 101.50 102.40 100.05 101.50 0.0M
2025-07-14 101.50 101.50 100.35 101.50 0.0M
2025-07-11 101.50 102.58 101.50 101.50 0.0M
2025-07-10 100.50 100.80 100.80 101.50 0.0M
2025-07-09 100.50 99.00 99.00 100.50 0.0M
2025-07-08 100.50 102.00 102.00 100.50 0.0M
2025-07-07 100.50 102.00 99.00 100.50 0.0M
2025-07-04 100.50 100.80 99.32 100.50 0.0M
2025-07-03 100.50 100.80 99.00 100.50 0.0M
2025-07-02 100.13 101.61 100.43 100.13 0.0M
2025-07-01 100.13 100.72 98.65 100.13 0.0M
2025-06-30 100.13 98.65 98.65 100.13 0.1M
2025-06-27 100.13 100.31 98.78 100.13 0.0M
2025-06-26 100.13 101.20 100.13 100.13 0.0M
2025-06-25 101.50 103.00 103.00 101.50 0.0M
2025-06-24 101.00 101.83 100.45 101.50 0.0M
2025-06-23 101.00 101.20 100.00 101.00 0.1M
2025-06-20 101.00 101.00 100.00 101.00 0.0M
2025-06-19 101.00 100.00 100.00 101.00 0.0M
2025-06-18 101.50 101.00 100.07 101.00 0.1M
2025-06-17 102.00 102.20 101.13 102.00 0.0M
2025-06-16 102.00 102.24 101.78 102.00 0.0M
2025-06-13 102.00 101.00 101.00 102.00 0.0M
2025-06-12 102.00 102.70 101.78 102.00 0.0M
2025-06-11 101.50 102.70 101.50 102.00 0.0M
2025-06-10 100.50 101.00 100.72 101.50 0.1M
2025-06-09 100.50 100.65 100.00 100.50 0.1M
2025-06-06 100.50 101.00 100.65 100.50 0.0M
2025-06-05 100.50 101.00 101.00 100.50 0.0M
2025-06-04 100.50 100.80 100.00 100.50 0.0M
2025-06-03 100.50 100.65 100.00 100.50 0.0M
2025-06-02 100.50 100.00 100.00 100.50 0.0M
2025-05-30 100.50 100.00 100.00 100.50 0.0M
2025-05-29 100.50 101.00 100.00 100.50 0.0M
2025-05-28 100.50 100.74 100.50 100.50 0.0M
2025-05-27 100.50 100.65 100.10 100.50 0.0M
2025-05-23 100.50 101.00 100.00 100.50 0.0M
2025-05-22 100.50 101.00 100.65 100.50 0.0M
2025-05-21 100.50 100.65 100.00 100.50 0.0M
2025-05-20 100.50 100.50 100.00 100.50 0.0M
2025-05-19 100.50 100.95 100.00 100.50 0.0M
2025-05-16 100.50 100.50 100.04 100.50 0.0M
2025-05-15 100.50 100.59 100.00 100.50 0.0M
2025-05-14 100.50 100.61 100.50 100.50 0.0M
2025-05-13 100.50 100.75 100.00 100.50 0.0M
2025-05-12 100.50 100.68 100.50 100.50 0.0M
2025-05-09 100.50 100.70 100.50 100.50 0.1M
2025-05-08 100.50 100.70 100.70 100.50 0.0M
2025-05-07 100.50 100.72 100.00 100.00 0.0M
2025-05-06 99.50 100.05 99.00 100.50 0.2M
2025-05-02 98.50 99.87 99.00 99.50 0.0M
2025-05-01 98.50 99.00 99.00 98.50 0.3M
2025-04-30 98.50 99.00 99.00 98.50 0.0M
2025-04-29 98.00 98.94 98.50 98.50 0.0M
2025-04-28 97.50 97.50 97.00 97.50 0.0M
2025-04-25 96.75 97.81 96.75 97.25 0.0M
2025-04-24 94.50 97.00 96.50 96.75 0.0M
2025-04-23 95.50 96.87 96.00 96.75 0.0M
2025-04-22 95.50 95.10 94.00 95.25 0.1M
2025-04-17 95.00 96.00 96.00 95.50 0.0M
2025-04-16 95.00 95.38 94.00 95.00 0.0M
2025-04-15 92.50 96.00 92.00 94.50 0.0M
2025-04-14 92.00 93.00 92.00 92.50 0.0M
2025-04-11 92.00 92.73 91.20 92.00 0.0M
2025-04-10 92.00 92.38 91.13 92.00 0.0M
2025-04-09 94.00 94.25 91.00 92.00 0.0M
2025-04-08 94.00 94.80 92.00 94.00 0.1M
2025-04-07 94.00 94.00 93.12 94.00 0.0M
2025-04-04 97.00 98.30 94.00 96.00 0.0M
2025-04-03 97.50 98.80 96.00 97.00 0.0M
2025-04-02 95.77 96.90 95.28 96.26 0.0M
2025-04-01 95.28 96.22 95.28 95.77 0.0M
2025-03-31 95.28 95.28 94.47 95.28 0.0M
2025-03-28 95.28 96.26 94.30 95.28 0.0M
2025-03-27 95.77 96.09 95.37 95.28 0.0M
2025-03-26 96.50 97.83 96.50 97.50 0.0M
2025-03-25 96.50 96.82 96.00 96.50 0.0M
2025-03-24 96.00 96.71 96.00 96.50 0.0M
2025-03-21 96.00 96.84 95.00 96.00 0.0M
2025-03-20 95.50 96.00 95.11 96.00 0.0M
2025-03-19 95.50 96.84 95.50 95.50 0.0M
2025-03-18 95.25 95.50 94.00 95.50 0.0M
2025-03-17 95.25 95.25 94.21 95.25 0.0M
2025-03-14 95.00 95.97 93.50 95.25 0.0M
2025-03-13 95.00 95.00 93.90 95.00 0.0M
2025-03-12 95.00 95.00 93.30 95.00 0.0M
2025-03-11 95.00 97.00 92.50 95.00 0.0M
2025-03-10 95.00 95.00 95.00 95.00 0.0M
2025-03-07 95.00 95.82 92.50 95.00 0.0M
2025-03-06 95.00 95.00 95.00 95.00 0.0M
2025-03-05 95.00 96.97 93.00 95.00 0.0M
2025-03-04 95.25 95.25 93.00 95.00 0.0M
2025-03-03 95.00 95.88 93.00 95.25 0.0M
2025-02-28 94.00 95.99 94.00 94.00 0.0M
2025-02-27 94.00 96.00 95.27 94.00 0.0M
2025-02-26 94.00 96.00 96.00 94.00 0.0M
2025-02-25 94.50 95.32 92.00 94.00 0.0M
2025-02-24 94.50 95.71 94.50 94.50 0.0M
2025-02-21 94.50 95.88 93.00 94.50 0.0M
2025-02-20 94.50 93.00 93.00 94.50 0.0M
2025-02-19 94.50 94.50 93.02 94.50 0.0M
2025-02-18 95.50 96.98 93.00 94.50 0.0M
2025-02-17 95.50 95.50 94.15 95.50 0.0M
2025-02-14 95.25 95.80 94.00 95.75 0.1M
2025-02-13 96.25 95.84 94.50 95.25 0.0M
2025-02-12 96.75 96.25 95.00 96.25 0.0M
2025-02-11 98.00 98.50 97.00 97.25 0.0M
2025-02-10 98.00 98.00 98.00 98.00 0.0M
2025-02-07 97.00 100.00 97.19 101.00 0.1M
2025-02-06 95.25 96.50 95.83 96.50 0.1M
2025-02-05 94.25 96.00 93.75 95.00 0.0M
2025-02-04 93.25 93.75 92.65 94.25 0.0M
2025-02-03 93.00 93.40 92.65 93.25 0.0M
2025-01-31 93.25 93.44 92.52 93.25 0.0M
2025-01-30 93.25 93.25 93.25 93.25 0.0M
2025-01-29 93.00 92.00 92.00 93.00 0.0M
2025-01-28 92.00 93.00 92.00 92.50 0.0M
2025-01-27 92.50 93.50 91.13 92.00 0.0M
2025-01-24 93.25 93.93 92.70 92.50 0.1M
2025-01-23 93.00 94.00 94.00 93.00 0.0M
2025-01-22 93.00 93.98 93.00 93.00 0.0M
2025-01-21 92.50 92.50 91.99 93.00 0.0M
2025-01-20 92.25 93.00 92.01 92.50 0.1M
2025-01-17 91.50 91.50 90.76 91.50 0.0M
2025-01-16 91.00 92.00 91.00 91.00 0.0M
2025-01-15 90.50 91.50 90.51 91.00 0.0M
2025-01-14 90.50 91.24 90.50 90.50 0.0M
2025-01-13 90.50 91.50 89.74 90.50 0.0M
2025-01-10 90.50 91.50 91.50 90.50 0.0M
2025-01-09 90.50 91.50 90.02 90.50 0.0M
2025-01-08 90.50 91.47 90.50 90.50 0.0M
2025-01-07 90.50 91.46 89.90 90.50 0.0M
2025-01-06 90.50 91.43 90.02 90.50 0.0M
2025-01-03 91.00 90.50 89.58 90.50 0.0M
2025-01-02 92.00 91.80 90.52 91.00 0.0M