Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CT UK Capital And Income Investment Trust Plc (CTUK.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
312.00+1.50 (+0.48%)
At close: 06:15PM GMT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023313.00315.00308.80312.00312.0068,443
Feb 02, 2023310.00313.00306.61310.50310.5050,436
Feb 01, 2023308.00308.00303.40308.00308.0096,679
Jan 31, 2023303.00307.04303.00303.00303.0026,694
Jan 30, 2023308.00308.00303.54308.00308.0079,585
Jan 27, 2023305.00306.20297.00305.00305.00122,517
Jan 26, 2023306.00307.00303.54305.00305.0029,442
Jan 25, 2023310.00310.00302.24305.50305.5042,049
Jan 24, 2023302.50307.00302.50305.50305.5099,219
Jan 23, 2023310.00310.00303.14306.50306.5029,505
Jan 20, 2023305.00308.04303.00305.00305.0031,935
Jan 19, 2023309.00309.00303.96307.50307.5039,454
Jan 18, 2023311.00312.00308.50310.00310.0017,594
Jan 17, 2023313.00314.00309.30313.00313.0040,916
Jan 16, 2023309.10315.00306.17312.00312.0045,163
Jan 13, 2023315.00315.00305.00312.00312.0026,275
Jan 12, 2023314.00314.00307.16311.50311.5058,184
Jan 11, 2023310.00314.00305.85308.50308.5044,232
Jan 10, 2023308.00310.00302.94307.00307.00147,535
Jan 09, 2023305.00309.40304.52306.00306.0029,233
Jan 06, 2023307.00307.00299.43307.00307.0086,493
Jan 05, 2023301.00306.25301.00303.50303.5035,379
Jan 04, 2023306.00306.00298.24306.00306.0056,449
Jan 03, 2023299.00304.00294.00303.00303.0073,851
Dec 30, 2022296.51296.51296.50296.50296.506,385
Dec 29, 2022298.92299.78294.00296.50296.5017,743
Dec 28, 2022304.00304.00294.00296.00296.0030,477
Dec 23, 2022300.00301.00298.00296.50296.5010,831
Dec 22, 2022302.00306.00297.00297.00297.0015,160
Dec 21, 2022296.00300.00293.96299.00299.0075,380
Dec 20, 2022292.00297.98290.44292.50292.501,295,902
Dec 19, 2022291.00292.00288.00292.00292.0071,290
Dec 16, 2022290.00291.92288.00289.00289.0095,535
Dec 15, 2022293.00294.00288.63293.50293.5027,468
Dec 14, 2022293.00293.47290.00293.50293.5033,768
Dec 13, 2022289.00293.00289.00291.50291.5037,577
Dec 12, 2022288.00292.50286.00288.00288.0030,284
Dec 09, 2022288.00292.00288.00289.50289.5061,369
Dec 08, 2022290.00297.91286.00286.00286.00102,235
Dec 08, 20223.85 Dividend
Dec 07, 2022296.00296.00290.00290.00286.1561,707
Dec 06, 2022294.00298.00292.32298.00294.0420,624
Dec 05, 2022295.94299.00293.00296.50292.5629,298
Dec 02, 2022299.00299.00293.00298.00294.0427,891
Dec 01, 2022296.00300.00294.50297.50293.5516,133
Nov 30, 2022295.00299.00293.20296.50292.5661,467
Nov 29, 2022298.00298.00293.00293.00289.1159,137
Nov 28, 2022295.00297.00293.00296.00292.0731,176
Nov 25, 2022293.00297.00293.00297.50293.5525,613
Nov 24, 2022299.00299.00292.96297.50293.5518,809
Nov 23, 2022300.00300.00293.94300.00296.028,532
Nov 22, 2022292.00299.00292.00299.00295.0364,858
Nov 21, 2022290.10294.00290.10294.50290.5920,537
Nov 18, 2022291.00298.00289.30291.00287.1445,323
Nov 17, 2022298.00298.00288.50291.00287.1451,197
Nov 16, 2022299.00299.00290.10294.00290.1021,262
Nov 15, 2022298.00299.00292.00299.00295.03115,415
Nov 14, 2022295.75295.75290.24294.00290.1031,466
Nov 11, 2022292.00297.00287.00287.00283.1958,151
Nov 10, 2022286.00293.00284.26293.00289.1128,378
Nov 09, 2022287.00290.00283.68284.50280.728,781
Nov 08, 2022284.00289.43283.00285.00281.22155,683
Nov 07, 2022278.87285.00276.00284.50280.7284,202
Nov 04, 2022279.00284.00273.00283.50279.7439,744
Nov 03, 2022277.00280.00271.00280.00276.2823,043
Nov 02, 2022275.00278.00275.00278.00274.3122,922
Nov 01, 2022276.00279.00271.46278.00274.3161,253
Oct 31, 2022268.00276.00268.00275.00271.3534,797
Oct 28, 2022273.00273.00266.14272.00268.3931,012
Oct 27, 2022271.94273.95271.00273.50269.8711,440
Oct 26, 2022271.00271.00266.27271.50267.9016,669
Oct 25, 2022266.00271.00266.00271.00267.4086,087
Oct 24, 2022268.00268.17265.40268.00264.4418,414
Oct 21, 2022267.00268.00264.04264.50260.999,166
Oct 20, 2022263.00269.00263.00265.00261.48108,578
Oct 19, 2022269.00269.00263.00263.00259.5148,376
Oct 18, 2022268.00268.00266.00266.00262.4739,394
Oct 17, 2022260.00268.00260.00266.00262.4719,912
Oct 14, 2022261.00267.00259.00262.00258.5241,571
Oct 13, 2022260.00264.00256.00259.00255.566,420
Oct 12, 2022266.60266.60259.10262.00258.5246,549
Oct 11, 2022267.00270.00263.00263.00259.5149,869
Oct 10, 2022274.00274.10269.00273.00269.38129,814
Oct 07, 2022276.00279.00274.00275.00271.3533,109
Oct 06, 2022278.00278.00274.28275.00271.3558,643
Oct 05, 2022282.00284.00272.00272.00268.399,099
Oct 04, 2022283.00285.00278.22283.00279.2479,394
Oct 03, 2022277.00283.00275.80278.00274.31664,842
Sep 30, 2022273.00280.00273.00280.00276.2834,766
Sep 29, 2022271.00273.00264.09273.00269.3893,427
Sep 28, 2022275.00276.00262.00274.00270.3621,511
Sep 27, 2022280.00282.50275.00281.00277.2748,160
Sep 26, 2022281.00288.00279.00280.30276.5851,403
Sep 23, 2022285.00288.00282.00288.00284.187,052
Sep 22, 2022288.00297.00285.00285.00281.2220,111
Sep 21, 2022287.21291.50286.00290.00286.1560,816
Sep 20, 2022291.00293.00288.00293.00289.1147,824
Sep 16, 2022295.00295.00292.00295.00291.0854,080
Sep 15, 2022294.60297.00293.15294.50290.5917,696
Sep 14, 2022297.00298.50294.60298.00294.0435,629
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement