City Merchants High Yield Trust (CMHY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. City Merchants High Yield Trust

Date Open High Low Close* Volume
07/04/2014 189.50p 189.50p 188.00p 188.00p 117985
04/04/2014 189.50p 189.50p 188.50p 189.50p 115718
03/04/2014 189.50p 189.50p 188.25p 188.50p 66044
02/04/2014 188.25p 189.00p 188.25p 188.25p 57678
01/04/2014 189.25p 189.25p 188.31p 189.00p 77404
31/03/2014 189.25p 189.25p 188.25p 189.00p 78294
28/03/2014 189.00p 189.00p 188.25p 189.00p 32215
27/03/2014 188.00p 189.00p 188.00p 189.00p 116903
26/03/2014 189.00p 189.00p 188.25p 188.25p 97008
25/03/2014 188.50p 189.00p 188.20p 189.00p 146595
24/03/2014 188.25p 188.75p 187.25p 188.75p 96463
21/03/2014 186.75p 188.25p 186.75p 187.25p 100966
20/03/2014 188.25p 188.50p 186.86p 188.25p 93444
19/03/2014 188.50p 188.50p 187.75p 188.50p 69484
18/03/2014 189.00p 189.00p 187.81p 188.00p 90058
17/03/2014 188.75p 188.75p 188.00p 188.00p 103233
14/03/2014 188.00p 188.94p 188.00p 188.00p 39621
13/03/2014 188.00p 189.15p 188.00p 188.00p 99635
12/03/2014 188.00p 189.24p 188.00p 188.00p 106491
11/03/2014 188.50p 189.50p 188.39p 188.50p 65961
10/03/2014 188.50p 189.25p 187.75p 189.25p 141427
07/03/2014 189.00p 189.00p 187.40p 188.50p 104492
06/03/2014 187.75p 188.44p 187.50p 187.50p 69282
05/03/2014 188.00p 188.70p 187.00p 187.00p 45059
04/03/2014 187.00p 189.00p 187.00p 189.00p 80248
03/03/2014 187.00p 188.63p 187.00p 187.00p 76995
28/02/2014 188.50p 188.50p 186.50p 187.00p 120551
27/02/2014 188.00p 188.00p 186.22p 187.25p 59823
26/02/2014 187.00p 187.50p 186.44p 186.50p 69191
25/02/2014 187.75p 187.75p 186.44p 187.75p 134217
24/02/2014 187.50p 187.52p 186.34p 187.50p 144341
21/02/2014 186.25p 187.50p 186.25p 187.25p 24407
20/02/2014 187.50p 187.75p 186.24p 187.50p 73450
19/02/2014 186.25p 187.30p 186.25p 186.25p 30441
18/02/2014 187.30p 187.30p 186.00p 187.00p 70034
17/02/2014 186.25p 188.00p 186.00p 186.00p 30265
14/02/2014 186.75p 188.00p 186.25p 188.00p 99264
13/02/2014 186.25p 187.55p 186.25p 186.25p 16392
12/02/2014 188.50p 188.50p 186.00p 187.50p 117002
11/02/2014 187.00p 188.58p 186.00p 186.00p 96750
10/02/2014 185.50p 187.00p 185.50p 187.00p 48743
07/02/2014 185.75p 186.25p 184.50p 186.00p 42601
06/02/2014 184.50p 185.75p 184.50p 184.50p 49891
05/02/2014 184.50p 185.50p 183.50p 183.50p 31849
04/02/2014 185.00p 186.50p 183.50p 183.50p 95164
03/02/2014 186.25p 186.50p 185.00p 186.50p 51075
31/01/2014 186.00p 186.50p 185.00p 186.25p 142621
30/01/2014 185.75p 186.50p 185.20p 186.50p 39234
29/01/2014 186.50p 186.50p 184.77p 186.00p 65100
28/01/2014 184.95p 186.28p 184.56p 185.63p 116610
27/01/2014 186.00p 186.50p 184.61p 185.25p 115555
24/01/2014 187.00p 187.63p 186.26p 186.75p 440202
23/01/2014 187.75p 188.45p 187.00p 187.63p 216208
22/01/2014 189.50p 190.00p 187.50p 187.50p 143621
21/01/2014 191.75p 193.73p 189.75p 190.00p 601827
20/01/2014 189.00p 193.00p 187.50p 192.25p 357266
17/01/2014 189.50p 189.50p 187.50p 187.50p 37295
16/01/2014 186.50p 189.16p 184.53p 187.25p 185651
15/01/2014 184.00p 186.65p 183.50p 186.50p 63194
14/01/2014 183.50p 185.66p 183.50p 183.50p 81615
13/01/2014 185.75p 185.75p 183.70p 185.50p 58375
10/01/2014 185.50p 186.00p 185.16p 186.00p 84918
09/01/2014 183.50p 185.73p 183.50p 183.50p 40387
08/01/2014 185.25p 185.86p 184.25p 185.50p 60995
07/01/2014 185.25p 185.50p 183.55p 185.50p 29867
06/01/2014 183.00p 185.47p 183.00p 183.00p 64863
03/01/2014 183.25p 185.25p 183.25p 183.25p 55702
02/01/2014 183.00p 185.48p 183.00p 183.00p 90399
31/12/2013 182.75p 185.00p 182.25p 184.00p 14675
30/12/2013 184.50p 184.50p 183.18p 183.75p 50376
27/12/2013 184.00p 184.00p 182.95p 184.00p 80348
24/12/2013 183.24p 183.24p 182.50p 182.88p 20794
23/12/2013 183.25p 183.25p 182.28p 183.25p 76671
20/12/2013 180.50p 183.00p 180.00p 183.00p 377790
19/12/2013 180.00p 180.75p 179.00p 180.75p 134318
18/12/2013 178.75p 180.00p 178.25p 180.00p 88520
17/12/2013 179.25p 179.50p 178.25p 178.25p 94928
16/12/2013 177.25p 179.76p 177.25p 179.25p 61631
13/12/2013 178.00p 179.25p 178.00p 179.25p 323411
12/12/2013 178.25p 179.75p 178.25p 178.25p 94675
11/12/2013 180.00p 180.00p 178.71p 179.75p 219680
10/12/2013 179.75p 180.00p 177.50p 180.00p 63863
09/12/2013 179.00p 179.49p 177.50p 177.50p 99573
06/12/2013 178.50p 179.00p 177.25p 179.00p 64826
05/12/2013 177.50p 178.25p 177.25p 177.25p 35841
04/12/2013 176.00p 178.00p 176.00p 176.75p 59854
03/12/2013 176.25p 177.75p 176.25p 176.25p 24004
02/12/2013 177.50p 178.50p 177.00p 177.00p 98130
29/11/2013 178.00p 178.75p 177.00p 177.00p 28467
28/11/2013 178.50p 178.79p 177.00p 178.75p 82186
27/11/2013 176.75p 178.41p 176.50p 176.75p 58125
26/11/2013 176.75p 178.40p 176.50p 176.50p 126885
25/11/2013 176.50p 178.50p 176.25p 176.25p 75230
22/11/2013 177.00p 178.48p 176.50p 176.50p 123705
21/11/2013 176.00p 177.26p 176.00p 176.00p 19725
20/11/2013 175.50p 178.14p 175.50p 176.00p 143218
19/11/2013 175.50p 177.93p 175.50p 175.75p 137055
18/11/2013 175.75p 177.49p 175.75p 175.75p 55067
15/11/2013 175.75p 177.75p 175.75p 176.25p 49244
14/11/2013 176.75p 177.52p 175.75p 175.75p 49093
13/11/2013 178.25p 178.25p 176.00p 176.00p 94308
12/11/2013 176.75p 176.75p 175.00p 176.00p 121878
11/11/2013 175.51p 176.93p 175.00p 175.00p 56349
08/11/2013 177.50p 177.74p 175.00p 175.00p 35101
07/11/2013 177.50p 177.99p 177.00p 177.00p 55747
06/11/2013 177.10p 177.81p 177.00p 177.00p 55285
05/11/2013 177.31p 178.75p 177.00p 177.00p 45598
04/11/2013 178.50p 178.75p 176.00p 178.75p 50908
01/11/2013 177.00p 178.14p 176.00p 176.00p 72155
31/10/2013 177.00p 178.00p 177.00p 177.00p 62964
30/10/2013 177.50p 178.34p 177.50p 177.50p 97111
29/10/2013 177.00p 178.33p 177.00p 177.00p 96887
28/10/2013 177.75p 178.05p 176.85p 178.00p 97011
25/10/2013 176.99p 178.20p 176.00p 176.00p 56531
24/10/2013 176.00p 177.25p 174.87p 176.75p 82480
23/10/2013 173.25p 177.25p 173.25p 175.50p 86851
22/10/2013 175.25p 177.25p 175.25p 177.25p 88699
21/10/2013 177.00p 177.25p 175.25p 175.25p 137098
18/10/2013 175.00p 177.00p 173.75p 177.00p 87657
17/10/2013 172.25p 174.50p 172.00p 174.50p 80685
16/10/2013 172.25p 173.75p 171.25p 173.75p 60382
15/10/2013 170.75p 172.75p 170.75p 172.75p 160157
14/10/2013 171.25p 171.50p 169.51p 170.75p 55925
11/10/2013 171.50p 171.50p 169.50p 171.50p 74792
10/10/2013 167.50p 171.25p 167.50p 169.50p 157240
09/10/2013 166.00p 167.90p 166.00p 166.00p 86093
08/10/2013 166.46p 167.34p 166.00p 166.75p 124148
07/10/2013 168.00p 168.00p 166.44p 167.00p 46815
04/10/2013 167.15p 167.75p 166.00p 167.38p 49659
03/10/2013 166.50p 167.75p 166.00p 166.00p 72334
02/10/2013 167.25p 168.75p 166.50p 166.50p 82618
01/10/2013 167.75p 168.81p 166.75p 166.75p 76420
30/09/2013 166.50p 168.24p 166.50p 166.75p 107223
27/09/2013 168.00p 169.15p 168.00p 168.00p 60245
26/09/2013 169.00p 169.00p 167.75p 168.25p 81998
25/09/2013 169.00p 169.00p 168.30p 169.00p 58580
24/09/2013 169.25p 170.25p 167.00p 169.25p 77497
23/09/2013 167.50p 170.00p 167.00p 167.00p 67093
20/09/2013 168.00p 170.50p 167.67p 169.00p 184050
19/09/2013 169.50p 169.65p 168.00p 168.00p 146473
18/09/2013 168.00p 169.00p 166.75p 168.50p 115634
17/09/2013 166.75p 169.00p 166.75p 169.00p 76176
16/09/2013 166.50p 169.00p 166.50p 166.75p 79918
13/09/2013 167.50p 168.50p 166.00p 166.00p 89251
12/09/2013 166.50p 167.74p 166.00p 166.00p 93119
11/09/2013 166.96p 168.50p 166.50p 167.50p 66880
10/09/2013 168.00p 168.50p 166.50p 168.50p 68261
09/09/2013 168.00p 168.00p 166.50p 166.50p 39749
06/09/2013 169.00p 169.00p 166.75p 168.00p 53895
05/09/2013 167.50p 168.20p 167.00p 167.00p 37188
04/09/2013 167.00p 169.00p 166.16p 167.50p 57321
03/09/2013 167.00p 169.00p 167.00p 169.00p 77361
02/09/2013 168.75p 168.75p 166.75p 168.75p 45562
30/08/2013 168.75p 168.75p 166.20p 167.00p 22384
29/08/2013 167.00p 167.50p 165.76p 167.50p 76152
28/08/2013 166.75p 167.00p 164.75p 165.88p 64482
27/08/2013 166.75p 166.81p 165.25p 165.25p 87075
23/08/2013 167.00p 167.59p 164.75p 165.88p 89213
22/08/2013 164.75p 166.44p 164.75p 164.75p 63204
21/08/2013 164.75p 165.99p 164.75p 164.75p 64333
20/08/2013 166.50p 167.29p 165.00p 165.00p 64022
19/08/2013 167.50p 169.00p 166.50p 166.50p 70622
16/08/2013 166.50p 167.88p 166.50p 166.50p 45091
15/08/2013 168.43p 169.22p 167.00p 167.00p 63190
14/08/2013 169.30p 170.00p 167.50p 167.50p 10426
13/08/2013 169.50p 170.00p 167.07p 170.00p 32898
12/08/2013 170.25p 170.25p 168.00p 170.25p 58209
09/08/2013 169.50p 169.75p 166.78p 169.75p 112106
08/08/2013 168.90p 169.50p 168.08p 169.50p 143817
07/08/2013 170.00p 170.00p 168.00p 169.25p 43210
06/08/2013 168.50p 170.00p 167.50p 168.00p 83536
05/08/2013 169.30p 169.49p 167.50p 167.50p 49984
02/08/2013 168.50p 169.49p 168.00p 168.00p 64482
01/08/2013 169.00p 169.93p 168.50p 168.50p 74298
31/07/2013 168.75p 168.85p 167.16p 168.25p 70223
30/07/2013 168.06p 169.14p 168.06p 168.50p 63372
29/07/2013 168.88p 169.50p 167.29p 169.50p 38059
26/07/2013 168.00p 170.00p 167.25p 169.50p 39203
25/07/2013 167.75p 169.26p 167.25p 169.00p 47186
24/07/2013 169.00p 171.00p 167.50p 167.50p 99763
23/07/2013 171.00p 171.50p 170.50p 171.00p 174498
22/07/2013 169.50p 171.00p 167.50p 171.00p 65426
19/07/2013 167.50p 169.50p 167.50p 167.50p 28090
18/07/2013 166.00p 169.00p 166.00p 168.50p 34592
17/07/2013 166.25p 169.50p 166.25p 167.38p 66477
16/07/2013 166.25p 169.50p 166.25p 169.50p 47576
15/07/2013 169.00p 169.00p 166.00p 168.00p 138433
12/07/2013 167.75p 168.50p 165.25p 168.50p 87998
11/07/2013 165.00p 168.25p 164.50p 165.25p 88244
10/07/2013 164.00p 164.50p 163.50p 164.50p 58418
09/07/2013 164.25p 165.00p 163.00p 164.13p 87018
08/07/2013 163.20p 164.25p 162.45p 163.75p 86794
05/07/2013 162.00p 163.50p 162.00p 162.75p 56844
04/07/2013 160.00p 163.25p 159.25p 163.25p 121409
03/07/2013 160.00p 162.13p 159.00p 159.00p 50440
02/07/2013 161.00p 162.69p 161.00p 162.13p 58089
01/07/2013 163.25p 163.25p 161.00p 161.00p 74799
28/06/2013 162.50p 163.00p 160.25p 163.00p 163600
27/06/2013 161.25p 162.50p 159.01p 162.50p 75578
26/06/2013 160.00p 160.50p 159.01p 160.00p 68251

*Close Price adjusted for both dividends and splits