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
25/06/2013 159.00p 161.00p 159.00p 159.50p 127752
24/06/2013 162.00p 162.89p 160.00p 161.00p 79664
21/06/2013 162.00p 165.00p 162.00p 162.25p 112831
20/06/2013 165.00p 165.75p 162.50p 162.50p 54600
19/06/2013 166.50p 167.30p 164.59p 165.75p 95377
18/06/2013 166.50p 167.40p 166.50p 166.50p 52657
17/06/2013 167.00p 167.50p 166.01p 167.25p 150870
14/06/2013 166.00p 166.75p 164.50p 165.50p 80155
13/06/2013 164.50p 167.25p 164.00p 164.50p 79613
12/06/2013 168.50p 168.50p 167.19p 167.25p 44095
11/06/2013 167.00p 169.19p 165.51p 168.00p 168680
10/06/2013 169.50p 169.75p 168.00p 168.00p 137478
07/06/2013 171.50p 172.00p 169.00p 169.00p 88998
06/06/2013 172.50p 175.00p 171.50p 173.00p 65902
05/06/2013 173.00p 175.00p 172.18p 175.00p 83483
04/06/2013 174.00p 175.50p 172.82p 175.50p 81043
03/06/2013 173.50p 174.00p 171.82p 174.00p 62189
31/05/2013 172.00p 174.00p 170.62p 174.00p 132317
30/05/2013 170.50p 172.00p 168.50p 172.00p 115001
29/05/2013 169.00p 169.25p 167.50p 169.00p 93730
28/05/2013 168.75p 168.88p 166.75p 167.50p 124478
24/05/2013 167.50p 168.00p 166.75p 166.75p 78682
23/05/2013 167.50p 167.50p 166.50p 166.50p 137805
22/05/2013 168.00p 168.75p 167.62p 168.75p 100302
21/05/2013 167.00p 168.44p 167.00p 168.00p 206907
20/05/2013 170.75p 170.75p 167.00p 167.00p 194020
17/05/2013 167.50p 170.50p 167.50p 169.75p 88487
16/05/2013 170.01p 170.01p 167.50p 169.25p 163264
15/05/2013 171.00p 171.00p 168.11p 168.25p 79819
14/05/2013 168.50p 169.75p 168.11p 169.50p 113847
13/05/2013 171.50p 171.50p 168.11p 169.50p 141138
10/05/2013 170.75p 170.75p 168.50p 170.50p 140653
09/05/2013 171.00p 171.00p 168.50p 168.50p 174228
08/05/2013 171.50p 171.50p 169.01p 170.50p 64026
07/05/2013 169.00p 169.62p 169.00p 169.00p 66315
03/05/2013 170.75p 170.75p 169.13p 169.75p 82523
02/05/2013 170.50p 172.00p 169.25p 172.00p 233474
01/05/2013 172.00p 172.50p 170.24p 172.00p 55017
30/04/2013 171.75p 172.50p 171.50p 172.50p 124606
29/04/2013 171.75p 172.13p 171.25p 171.88p 116254
26/04/2013 172.38p 172.38p 171.75p 172.13p 72175
25/04/2013 172.00p 172.59p 171.75p 172.38p 74074
24/04/2013 170.75p 172.13p 170.25p 172.13p 119088
23/04/2013 172.00p 172.00p 171.25p 172.00p 131205
22/04/2013 170.25p 172.00p 169.51p 171.00p 139921
19/04/2013 170.00p 171.89p 169.50p 170.50p 223784
18/04/2013 171.00p 171.00p 169.51p 170.50p 115036
17/04/2013 169.25p 170.75p 169.01p 170.12p 62770
16/04/2013 168.50p 170.74p 167.50p 169.62p 155131
15/04/2013 168.81p 168.81p 167.20p 167.50p 112882
12/04/2013 168.00p 168.79p 166.20p 168.25p 122455
11/04/2013 166.00p 168.21p 166.00p 166.50p 192896
10/04/2013 166.00p 167.63p 165.25p 166.00p 259343
09/04/2013 164.75p 166.80p 164.75p 166.00p 147139
08/04/2013 165.25p 165.91p 164.00p 165.63p 227929
05/04/2013 165.50p 165.50p 163.50p 164.25p 117301
04/04/2013 165.75p 166.00p 164.22p 164.75p 68906
03/04/2013 165.75p 165.75p 164.50p 165.13p 103279
02/04/2013 165.16p 165.50p 164.75p 165.25p 137287
28/03/2013 164.75p 165.50p 164.75p 165.50p 42208
27/03/2013 163.00p 165.50p 163.00p 165.00p 123061
26/03/2013 165.63p 165.70p 164.75p 165.00p 125750
25/03/2013 166.00p 166.00p 163.50p 164.50p 98919
22/03/2013 164.50p 165.50p 163.50p 165.00p 88985
21/03/2013 164.50p 165.47p 163.15p 164.00p 96219
20/03/2013 165.00p 166.50p 164.50p 165.00p 99891
19/03/2013 166.75p 166.75p 165.50p 165.50p 172827
18/03/2013 166.99p 166.99p 165.50p 165.50p 66544
15/03/2013 167.00p 168.75p 166.50p 168.75p 117569
14/03/2013 167.00p 169.00p 167.00p 169.00p 72552
13/03/2013 168.00p 169.60p 167.00p 167.00p 142137
12/03/2013 168.00p 169.75p 168.00p 169.00p 37387
11/03/2013 169.00p 169.75p 167.00p 169.75p 129427
08/03/2013 167.25p 169.09p 166.50p 168.62p 138908
07/03/2013 167.00p 169.01p 167.00p 167.00p 44970
06/03/2013 167.50p 170.25p 167.03p 169.75p 83314
05/03/2013 169.24p 169.75p 167.50p 168.75p 99776
04/03/2013 168.00p 170.25p 167.03p 170.25p 90413
01/03/2013 169.03p 169.61p 168.00p 168.00p 69790
28/02/2013 170.75p 171.00p 168.50p 169.75p 69571
27/02/2013 169.75p 170.25p 168.50p 170.25p 76618
26/02/2013 170.16p 170.16p 168.00p 169.50p 84119
25/02/2013 170.75p 170.75p 168.11p 168.50p 110497
22/02/2013 168.48p 169.40p 168.00p 168.00p 72302
21/02/2013 169.50p 171.50p 168.50p 168.50p 84047
20/02/2013 171.00p 172.50p 169.49p 171.50p 161905
19/02/2013 172.75p 172.75p 169.75p 172.00p 45474
18/02/2013 170.00p 172.13p 169.75p 171.25p 141717
15/02/2013 170.00p 171.89p 170.00p 171.50p 51001
14/02/2013 173.00p 173.25p 170.00p 170.50p 78000
13/02/2013 171.00p 173.25p 170.00p 173.25p 153659
12/02/2013 171.00p 173.25p 171.00p 173.25p 91075
11/02/2013 172.75p 175.00p 172.00p 172.00p 108080
08/02/2013 173.50p 175.00p 173.00p 175.00p 72533
07/02/2013 174.00p 176.25p 174.00p 174.87p 70331
06/02/2013 176.00p 176.90p 174.25p 175.50p 108475
05/02/2013 177.00p 178.89p 177.00p 178.38p 51183
04/02/2013 178.25p 179.44p 177.61p 178.63p 96919
01/02/2013 179.38p 179.75p 178.00p 178.75p 46435
31/01/2013 176.50p 179.42p 176.50p 178.00p 73070
30/01/2013 178.50p 179.89p 177.63p 177.63p 45033
29/01/2013 177.72p 179.00p 177.13p 179.00p 50904
28/01/2013 178.63p 178.89p 177.50p 178.00p 100902
25/01/2013 178.55p 179.05p 176.99p 177.50p 97310
24/01/2013 178.00p 179.00p 176.50p 177.50p 59567
23/01/2013 178.00p 178.49p 177.25p 177.25p 50052
22/01/2013 175.75p 178.00p 175.75p 177.00p 65334
21/01/2013 177.00p 177.00p 175.71p 176.50p 85178
18/01/2013 174.00p 176.40p 174.00p 175.75p 86870
17/01/2013 173.00p 175.99p 173.00p 174.50p 86624
16/01/2013 172.75p 174.49p 172.75p 174.00p 88187
15/01/2013 174.00p 174.84p 172.50p 174.50p 83658
14/01/2013 173.00p 174.00p 172.15p 173.63p 153320
11/01/2013 173.00p 173.50p 171.25p 173.50p 87598
10/01/2013 171.00p 172.75p 168.00p 172.00p 154823
09/01/2013 168.00p 169.50p 166.25p 169.00p 73308
08/01/2013 168.00p 168.50p 165.25p 168.25p 85526
07/01/2013 165.50p 167.50p 164.00p 166.25p 111036
04/01/2013 166.01p 167.50p 165.75p 167.50p 52157
03/01/2013 165.30p 167.49p 165.30p 166.75p 50064
02/01/2013 167.00p 168.00p 164.66p 168.00p 65516
31/12/2012 163.30p 164.81p 163.30p 164.50p 4471
28/12/2012 166.00p 166.00p 163.38p 165.50p 8457
27/12/2012 163.50p 166.50p 163.00p 164.87p 63252
24/12/2012 163.50p 166.29p 163.50p 165.00p 22601
21/12/2012 163.87p 166.39p 163.37p 164.75p 36431
20/12/2012 164.00p 167.00p 164.00p 164.00p 38003
19/12/2012 166.50p 166.75p 164.25p 166.75p 64005
18/12/2012 165.25p 166.50p 164.25p 165.25p 48763
17/12/2012 164.25p 165.69p 163.75p 163.75p 108006
14/12/2012 164.63p 166.25p 164.25p 165.00p 60051
13/12/2012 164.63p 166.00p 164.63p 165.25p 38148
12/12/2012 166.00p 166.25p 164.75p 165.75p 62307
11/12/2012 163.00p 166.00p 162.75p 165.13p 59166
10/12/2012 161.75p 163.00p 161.50p 163.00p 86418
07/12/2012 161.50p 162.60p 160.30p 162.25p 52684
06/12/2012 160.25p 161.50p 159.44p 161.50p 119718
05/12/2012 158.75p 160.00p 158.26p 159.63p 60757
04/12/2012 158.50p 158.75p 157.00p 158.25p 69270
03/12/2012 158.00p 158.25p 157.00p 158.00p 61969
30/11/2012 157.75p 157.75p 156.65p 157.75p 45850
29/11/2012 156.25p 158.00p 156.01p 157.50p 76858
28/11/2012 157.19p 157.39p 156.25p 157.00p 80824
27/11/2012 157.45p 157.50p 156.26p 157.50p 10370
26/11/2012 156.51p 157.39p 156.50p 156.88p 71481
23/11/2012 156.50p 157.62p 156.50p 157.62p 49960
22/11/2012 157.80p 158.25p 156.01p 157.75p 31756
21/11/2012 157.50p 158.00p 155.73p 157.50p 143737
20/11/2012 156.00p 158.25p 156.00p 158.25p 133234
19/11/2012 157.25p 157.50p 155.86p 157.50p 105477
16/11/2012 157.50p 157.53p 155.86p 157.25p 123697
15/11/2012 156.75p 158.25p 156.16p 158.00p 39527
14/11/2012 159.00p 159.00p 156.00p 157.25p 94184
13/11/2012 156.25p 158.25p 155.05p 157.25p 150352
12/11/2012 156.00p 158.25p 156.00p 158.25p 102588
09/11/2012 157.25p 158.25p 156.25p 157.25p 36328
08/11/2012 157.38p 157.90p 155.96p 157.25p 46748
07/11/2012 158.25p 158.25p 156.18p 157.25p 33911
06/11/2012 156.61p 157.50p 156.60p 157.50p 75658
05/11/2012 157.25p 157.75p 156.61p 157.25p 50436
02/11/2012 158.00p 158.19p 157.25p 157.50p 52999
01/11/2012 157.50p 158.50p 156.00p 157.25p 74298
31/10/2012 157.50p 157.50p 156.00p 156.75p 91383
30/10/2012 156.25p 156.99p 156.23p 156.75p 28242
29/10/2012 156.00p 157.31p 155.61p 157.00p 83736
26/10/2012 156.00p 158.25p 155.56p 156.75p 73173
25/10/2012 156.75p 157.62p 155.25p 155.25p 44550
24/10/2012 156.50p 158.50p 155.50p 156.62p 45283
23/10/2012 158.50p 158.50p 157.65p 158.00p 39662
22/10/2012 157.50p 158.25p 157.50p 158.00p 70678
19/10/2012 157.50p 157.90p 157.00p 157.88p 49667
18/10/2012 156.88p 157.40p 156.76p 157.12p 74251
17/10/2012 156.75p 156.88p 156.25p 156.75p 37687
16/10/2012 156.00p 157.25p 156.00p 156.50p 104995
15/10/2012 158.00p 158.00p 156.00p 156.62p 65606
12/10/2012 156.50p 158.00p 156.25p 156.50p 243564
11/10/2012 158.50p 158.50p 156.50p 156.50p 39198
10/10/2012 157.50p 158.49p 156.00p 157.00p 35850
09/10/2012 158.50p 158.99p 157.50p 157.50p 52746
08/10/2012 159.00p 159.22p 158.50p 158.50p 66636
05/10/2012 159.50p 159.50p 158.25p 159.25p 44783
04/10/2012 158.99p 159.50p 157.61p 158.50p 66258
03/10/2012 159.12p 159.12p 157.61p 158.50p 54813
02/10/2012 159.23p 159.23p 158.00p 158.00p 40272
01/10/2012 159.50p 159.50p 158.50p 158.50p 72007
28/09/2012 159.50p 159.50p 158.50p 158.50p 60928
27/09/2012 159.12p 159.25p 158.50p 158.50p 71151
26/09/2012 159.50p 159.50p 157.50p 157.50p 137718
25/09/2012 156.00p 159.50p 156.00p 159.00p 143203
24/09/2012 154.50p 155.25p 153.75p 155.25p 113440
21/09/2012 154.00p 155.39p 154.00p 154.00p 153495
20/09/2012 153.75p 155.25p 153.50p 153.50p 104940
19/09/2012 154.50p 155.50p 154.50p 155.50p 96723
18/09/2012 153.75p 156.25p 153.50p 156.25p 73000
17/09/2012 155.40p 155.50p 154.25p 154.25p 68880
14/09/2012 155.00p 156.50p 153.50p 155.00p 58607
13/09/2012 154.00p 156.50p 153.50p 153.50p 73162
12/09/2012 154.00p 155.90p 154.00p 154.00p 54359
11/09/2012 155.50p 155.50p 153.00p 154.00p 44661
10/09/2012 152.50p 155.10p 152.50p 153.00p 64611

*Close Price adjusted for both dividends and splits