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
07/09/2012 155.00p 155.00p 152.50p 153.75p 110198
06/09/2012 153.49p 153.49p 151.50p 152.50p 102706
05/09/2012 153.00p 153.68p 151.50p 151.50p 88346
04/09/2012 152.00p 154.00p 152.00p 152.00p 30907
03/09/2012 152.00p 152.50p 151.50p 152.00p 63509
31/08/2012 152.00p 152.50p 151.11p 152.50p 60075
30/08/2012 152.00p 152.75p 150.55p 151.50p 64354
29/08/2012 152.00p 153.25p 151.50p 151.50p 115865
28/08/2012 153.38p 153.38p 152.00p 152.00p 38657
24/08/2012 152.75p 152.75p 151.05p 151.50p 78978
23/08/2012 151.00p 152.63p 151.00p 151.00p 24670
22/08/2012 151.11p 152.54p 151.11p 152.00p 19867
21/08/2012 152.00p 152.75p 151.00p 151.00p 74279
20/08/2012 153.00p 153.00p 151.00p 152.75p 32899
17/08/2012 152.00p 152.50p 151.01p 151.50p 62120
16/08/2012 153.25p 153.25p 151.00p 151.00p 60949
15/08/2012 151.49p 152.75p 150.07p 152.75p 77344
14/08/2012 150.00p 153.00p 149.50p 153.00p 69322
13/08/2012 151.63p 151.63p 149.00p 150.00p 93416
10/08/2012 150.50p 151.63p 150.00p 150.00p 4948
09/08/2012 153.00p 153.00p 150.50p 151.63p 32731
08/08/2012 151.87p 152.00p 150.40p 150.50p 48452
07/08/2012 150.50p 152.50p 150.50p 150.50p 59908
06/08/2012 151.50p 153.25p 151.00p 151.00p 101842
03/08/2012 151.00p 152.75p 151.00p 152.75p 21080
02/08/2012 152.75p 153.49p 150.00p 150.00p 94606
01/08/2012 149.50p 151.50p 149.50p 150.00p 72666
31/07/2012 150.50p 150.50p 149.47p 149.50p 38022
30/07/2012 151.25p 151.25p 149.50p 149.50p 96659
27/07/2012 150.01p 150.39p 149.50p 149.50p 65488
26/07/2012 151.00p 151.00p 149.76p 150.00p 47888
25/07/2012 149.60p 150.50p 149.13p 149.25p 64171
24/07/2012 150.25p 151.25p 147.50p 151.25p 159693
23/07/2012 147.50p 149.75p 147.50p 149.00p 59830
20/07/2012 147.75p 149.25p 147.50p 147.50p 131842
19/07/2012 148.00p 149.75p 147.51p 149.25p 57019
18/07/2012 149.00p 149.50p 148.69p 148.87p 30409
17/07/2012 147.55p 149.00p 147.54p 149.00p 61070
16/07/2012 149.50p 150.00p 147.75p 149.00p 77461
13/07/2012 148.00p 149.75p 147.75p 149.25p 42593
12/07/2012 148.50p 149.00p 147.52p 149.00p 106208
11/07/2012 147.75p 149.25p 147.75p 149.25p 57727
10/07/2012 147.55p 150.25p 147.55p 150.25p 80099
09/07/2012 148.99p 150.25p 147.50p 150.25p 32729
06/07/2012 148.99p 148.99p 147.50p 147.50p 27431
05/07/2012 148.99p 148.99p 147.50p 148.00p 19213
04/07/2012 148.99p 149.00p 148.00p 149.00p 38984
03/07/2012 148.00p 149.25p 147.51p 148.00p 52690
02/07/2012 150.50p 150.50p 147.50p 147.50p 90051
29/06/2012 149.00p 149.63p 148.50p 149.63p 54115
28/06/2012 148.00p 150.25p 148.00p 150.25p 52269
27/06/2012 150.50p 150.50p 147.40p 148.00p 23198
26/06/2012 148.00p 149.25p 147.50p 149.25p 67368
25/06/2012 149.25p 149.25p 147.77p 149.25p 39964
22/06/2012 149.00p 149.75p 148.50p 149.25p 63596
21/06/2012 149.50p 150.54p 149.00p 149.00p 47298
20/06/2012 151.50p 151.50p 149.50p 150.50p 46786
19/06/2012 149.50p 150.64p 149.50p 150.63p 77052
18/06/2012 150.00p 151.50p 149.50p 150.63p 35479
15/06/2012 151.50p 151.50p 149.00p 149.00p 40002
14/06/2012 150.92p 150.92p 149.00p 150.63p 16750
13/06/2012 149.01p 150.93p 149.00p 150.37p 60640
12/06/2012 149.00p 152.32p 149.00p 150.37p 6274
11/06/2012 153.25p 153.25p 149.00p 153.25p 65117
08/06/2012 153.75p 153.75p 149.00p 152.50p 44600
07/06/2012 153.00p 153.75p 149.51p 153.00p 46567
06/06/2012 153.00p 153.00p 149.00p 152.00p 40122
01/06/2012 150.00p 151.75p 148.98p 149.63p 66103
31/05/2012 150.50p 151.89p 149.16p 151.25p 22186
30/05/2012 151.00p 151.63p 150.50p 151.37p 68729
29/05/2012 152.50p 152.99p 152.00p 152.75p 38279
28/05/2012 152.00p 154.00p 151.87p 153.25p 90855
25/05/2012 152.75p 153.89p 150.50p 152.00p 57297
24/05/2012 151.00p 153.50p 151.00p 152.75p 22547
23/05/2012 153.00p 154.64p 151.00p 151.00p 42679
22/05/2012 154.89p 155.14p 152.56p 154.50p 41363
21/05/2012 154.25p 154.44p 151.85p 153.50p 59639
18/05/2012 152.25p 154.50p 151.73p 153.75p 47363
17/05/2012 153.25p 154.89p 152.43p 154.75p 46827
16/05/2012 154.50p 154.75p 152.33p 154.75p 32475
15/05/2012 153.26p 156.50p 153.06p 155.38p 63759
14/05/2012 154.25p 154.50p 153.23p 153.75p 20583
11/05/2012 154.25p 155.00p 152.65p 154.75p 56980
10/05/2012 154.75p 156.00p 153.38p 155.00p 60585
09/05/2012 155.00p 155.00p 153.11p 155.00p 32732
08/05/2012 154.00p 155.25p 153.38p 154.00p 68791
04/05/2012 155.75p 156.69p 148.00p 154.00p 75470
03/05/2012 157.50p 157.50p 156.00p 156.00p 28247
02/05/2012 156.75p 157.25p 155.17p 157.25p 49964
01/05/2012 156.50p 157.50p 155.31p 156.88p 52012
30/04/2012 155.75p 158.00p 155.40p 157.00p 94636
27/04/2012 156.26p 157.74p 156.00p 156.75p 58621
26/04/2012 158.51p 158.51p 156.00p 156.75p 79248
25/04/2012 159.00p 159.00p 156.53p 158.62p 31690
24/04/2012 157.00p 160.50p 156.15p 158.62p 92100
23/04/2012 159.24p 160.00p 157.00p 158.38p 46743
20/04/2012 159.00p 159.34p 156.00p 158.50p 141556
19/04/2012 157.25p 158.50p 156.78p 158.38p 81131
18/04/2012 161.00p 161.00p 156.47p 158.88p 111531
17/04/2012 157.00p 160.00p 156.44p 158.00p 160739
16/04/2012 158.75p 160.00p 156.94p 158.75p 26776
13/04/2012 158.99p 158.99p 157.00p 158.75p 109488
12/04/2012 158.99p 160.00p 156.46p 159.25p 70655
11/04/2012 159.00p 159.00p 159.00p 159.00p 111242
10/04/2012 158.52p 161.12p 158.29p 158.50p 89265
05/04/2012 162.50p 162.50p 158.50p 160.50p 32118
04/04/2012 162.25p 162.68p 158.50p 161.00p 116807
03/04/2012 164.50p 164.50p 158.76p 160.75p 66364
02/04/2012 160.00p 163.89p 160.00p 162.25p 33466
30/03/2012 163.00p 163.14p 161.25p 161.63p 0
29/03/2012 163.00p 163.14p 161.25p 161.63p 0
28/03/2012 163.00p 163.14p 161.25p 161.63p 48743
27/03/2012 163.75p 163.75p 161.27p 162.75p 145789
26/03/2012 162.94p 162.94p 160.00p 161.87p 38491
23/03/2012 161.50p 163.32p 160.00p 161.00p 98095
22/03/2012 163.00p 164.24p 160.25p 162.50p 80358
21/03/2012 161.50p 164.00p 161.44p 162.00p 62144
20/03/2012 161.25p 165.00p 161.00p 165.00p 29656
19/03/2012 163.39p 164.04p 162.00p 163.25p 63747
16/03/2012 162.25p 164.50p 161.36p 162.00p 132215
15/03/2012 163.00p 164.25p 162.26p 164.00p 83189
14/03/2012 165.00p 165.00p 162.75p 165.00p 30945
13/03/2012 165.00p 166.86p 163.51p 165.00p 85237
12/03/2012 166.75p 166.75p 163.76p 166.00p 50566
09/03/2012 165.00p 167.43p 164.15p 167.00p 70045
08/03/2012 165.50p 167.50p 165.15p 167.50p 183434
07/03/2012 165.25p 165.50p 164.30p 165.50p 82640
06/03/2012 165.25p 166.99p 164.50p 164.50p 112869
05/03/2012 163.75p 166.83p 163.61p 165.75p 269778
02/03/2012 166.75p 166.75p 164.00p 164.00p 170184
01/03/2012 166.25p 166.25p 163.26p 166.25p 32944
29/02/2012 164.00p 166.14p 162.50p 162.50p 53132
28/02/2012 164.00p 166.75p 162.81p 166.75p 64994
27/02/2012 165.50p 165.50p 162.56p 163.75p 37603
24/02/2012 165.00p 166.09p 163.06p 164.00p 54247
23/02/2012 164.00p 166.25p 162.50p 166.00p 56037
22/02/2012 163.00p 164.75p 160.36p 164.75p 36853
21/02/2012 160.00p 162.49p 160.00p 161.37p 50437
20/02/2012 162.00p 162.00p 160.00p 162.00p 68569
17/02/2012 161.75p 161.75p 158.60p 161.00p 74564
16/02/2012 160.00p 162.49p 158.25p 160.00p 62782
15/02/2012 162.50p 164.24p 161.36p 162.00p 70050
14/02/2012 162.50p 162.50p 160.00p 161.25p 45547
13/02/2012 160.00p 162.00p 159.49p 161.63p 123881
10/02/2012 158.00p 159.50p 158.00p 159.25p 46159
09/02/2012 158.00p 159.50p 157.00p 159.50p 43932
08/02/2012 156.75p 158.60p 156.75p 157.88p 49347
07/02/2012 157.50p 158.95p 156.08p 158.25p 34487
06/02/2012 155.25p 157.29p 154.53p 155.50p 95124
03/02/2012 155.00p 157.75p 154.75p 155.50p 65768
02/02/2012 157.03p 157.03p 155.25p 156.00p 49061
01/02/2012 155.50p 155.88p 153.61p 155.88p 55031
31/01/2012 150.00p 154.00p 149.69p 154.00p 123088
30/01/2012 149.25p 150.00p 148.40p 148.87p 66706
27/01/2012 149.00p 150.00p 148.33p 149.00p 37306
26/01/2012 148.75p 150.50p 147.11p 148.50p 118896
25/01/2012 147.00p 147.53p 146.50p 146.50p 39173
24/01/2012 150.00p 150.00p 148.00p 148.87p 61196
23/01/2012 150.00p 150.10p 148.55p 149.75p 78996
20/01/2012 148.50p 150.00p 147.50p 148.00p 86453
19/01/2012 148.75p 149.75p 148.50p 148.50p 49402
18/01/2012 149.24p 150.25p 148.50p 148.50p 46538
17/01/2012 149.24p 149.25p 147.36p 148.00p 47000
16/01/2012 146.76p 149.24p 146.76p 148.25p 28168
13/01/2012 150.00p 150.00p 146.25p 147.50p 30574
12/01/2012 148.00p 149.24p 147.50p 149.00p 69537
11/01/2012 148.25p 149.49p 147.00p 147.00p 72867
10/01/2012 149.74p 149.98p 147.75p 149.00p 54455
09/01/2012 148.51p 150.09p 147.50p 147.50p 56627
06/01/2012 148.00p 150.25p 147.56p 149.25p 29749
05/01/2012 147.25p 150.00p 147.00p 147.00p 36118
04/01/2012 150.29p 150.29p 148.50p 148.50p 14834
03/01/2012 148.50p 150.00p 148.06p 149.00p 44693
30/12/2011 146.00p 147.50p 146.00p 147.00p 26520
29/12/2011 146.75p 146.75p 146.00p 146.00p 18470
28/12/2011 146.74p 147.25p 146.51p 146.75p 4532
23/12/2011 146.75p 146.75p 146.51p 146.62p 12404
22/12/2011 146.74p 146.75p 146.74p 146.75p 33692
21/12/2011 145.00p 147.24p 145.00p 146.00p 52249
20/12/2011 145.00p 145.24p 144.25p 145.00p 96247
19/12/2011 145.50p 150.00p 144.26p 145.00p 117489
16/12/2011 147.75p 148.00p 144.00p 148.00p 37536
15/12/2011 145.00p 146.25p 144.24p 144.75p 1741
14/12/2011 143.25p 145.00p 143.25p 145.00p 28067
13/12/2011 145.00p 145.00p 143.00p 143.00p 44362
12/12/2011 144.49p 144.49p 142.36p 144.00p 41253
09/12/2011 142.61p 146.24p 142.61p 143.00p 35870
08/12/2011 147.00p 147.00p 144.00p 144.00p 30337
07/12/2011 147.00p 147.49p 144.00p 144.00p 40417
06/12/2011 148.49p 148.49p 146.51p 147.50p 30133
05/12/2011 148.74p 148.74p 146.25p 147.00p 46407
02/12/2011 146.25p 148.49p 146.00p 147.50p 27493
01/12/2011 148.49p 149.24p 146.65p 148.00p 45956
30/11/2011 147.00p 149.00p 144.00p 147.13p 88942
29/11/2011 147.75p 149.00p 147.50p 148.75p 63385
28/11/2011 148.50p 149.50p 148.50p 149.25p 32170
25/11/2011 148.00p 148.75p 145.76p 148.00p 30978
24/11/2011 148.00p 148.50p 146.00p 148.50p 18830
23/11/2011 147.25p 148.14p 145.00p 145.00p 35934
22/11/2011 148.00p 149.00p 147.51p 147.63p 64600

*Close Price adjusted for both dividends and splits