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
21/05/2021 190.00p 199.00p 190.00p 199.00p 230042
20/05/2021 198.50p 198.50p 189.05p 190.50p 139762
19/05/2021 197.50p 197.76p 191.00p 191.00p 117812
18/05/2021 200.00p 200.00p 194.50p 194.50p 117569
17/05/2021 194.50p 195.00p 188.45p 194.50p 115270
14/05/2021 197.00p 197.00p 193.20p 195.75p 100628
13/05/2021 194.00p 197.00p 190.66p 195.50p 217441
12/05/2021 195.50p 195.42p 192.58p 194.75p 118137
11/05/2021 195.50p 194.50p 190.59p 194.50p 94293
10/05/2021 195.50p 196.00p 195.00p 195.75p 117867
07/05/2021 195.50p 196.00p 195.00p 195.50p 115060
06/05/2021 196.00p 197.24p 195.52p 196.25p 134663
05/05/2021 196.00p 196.63p 195.00p 196.00p 58961
04/05/2021 196.00p 196.85p 194.10p 196.00p 171456
03/05/2021 197.00p 196.48p 194.48p 195.00p 179679
30/04/2021 197.00p 196.48p 194.47p 195.00p 179679
29/04/2021 197.00p 197.00p 194.50p 197.00p 104917
28/04/2021 196.50p 196.50p 194.00p 195.00p 105779
27/04/2021 194.00p 196.10p 194.00p 195.00p 125845
26/04/2021 197.00p 197.00p 193.00p 195.00p 139948
23/04/2021 192.00p 193.79p 192.00p 192.00p 83955
22/04/2021 192.00p 196.50p 191.68p 194.00p 347022
21/04/2021 194.00p 196.86p 193.50p 195.75p 147452
20/04/2021 194.00p 195.56p 185.69p 195.25p 136499
19/04/2021 195.00p 195.91p 193.00p 194.00p 211384
16/04/2021 198.00p 198.50p 195.53p 198.50p 91542
15/04/2021 198.50p 198.50p 195.00p 196.50p 111284
14/04/2021 195.50p 196.21p 195.00p 196.00p 199927
13/04/2021 195.50p 198.50p 193.28p 198.50p 301410
12/04/2021 191.50p 194.43p 189.63p 193.00p 312149
09/04/2021 191.00p 191.00p 189.29p 190.00p 184959
08/04/2021 191.00p 191.00p 187.88p 191.00p 184644
07/04/2021 191.00p 191.00p 187.00p 191.00p 212420
06/04/2021 186.00p 190.50p 186.00p 189.00p 261567
02/04/2021 186.00p 189.50p 186.00p 188.00p 95123
01/04/2021 186.00p 189.50p 186.00p 188.00p 95123
31/03/2021 190.00p 190.00p 186.59p 190.00p 138443
30/03/2021 189.50p 189.50p 185.76p 187.75p 64966
29/03/2021 189.50p 189.50p 186.16p 187.75p 55923
26/03/2021 189.00p 189.00p 186.00p 187.75p 112625
25/03/2021 187.00p 187.52p 185.27p 187.25p 75091
24/03/2021 188.50p 189.00p 185.00p 186.00p 79664
23/03/2021 188.50p 188.50p 184.00p 184.00p 57730
22/03/2021 184.00p 187.50p 183.00p 186.00p 88148
19/03/2021 187.50p 187.50p 182.50p 187.00p 73069
18/03/2021 187.00p 187.00p 183.50p 185.75p 70327
17/03/2021 188.00p 188.00p 183.50p 188.00p 82577
16/03/2021 189.50p 189.50p 184.00p 186.75p 198594
15/03/2021 189.50p 189.50p 183.35p 186.50p 99247
12/03/2021 185.50p 190.00p 185.00p 190.00p 124986
11/03/2021 182.50p 189.50p 182.50p 189.50p 143045
10/03/2021 182.50p 189.50p 181.25p 187.75p 223470
09/03/2021 183.50p 183.70p 176.82p 180.75p 235777
08/03/2021 188.50p 187.06p 183.50p 185.50p 173044
05/03/2021 188.50p 188.50p 183.08p 187.00p 94193
04/03/2021 187.50p 188.71p 186.04p 188.00p 41350
03/03/2021 189.50p 190.00p 186.88p 190.00p 27474
02/03/2021 189.50p 190.00p 186.00p 190.00p 124853
01/03/2021 193.00p 194.00p 188.00p 188.25p 82952
26/02/2021 189.00p 189.14p 186.88p 188.50p 79477
25/02/2021 189.00p 190.12p 188.31p 189.25p 97773
24/02/2021 190.00p 190.00p 187.31p 189.00p 51960
23/02/2021 185.00p 188.64p 185.00p 188.25p 149195
22/02/2021 186.50p 188.95p 186.50p 187.50p 68394
19/02/2021 186.00p 189.69p 186.00p 186.00p 53707
18/02/2021 189.00p 192.00p 186.50p 192.00p 95896
17/02/2021 192.00p 190.00p 186.70p 189.00p 93291
16/02/2021 192.00p 192.00p 187.13p 192.00p 96927
15/02/2021 187.50p 191.00p 185.82p 190.00p 165837
12/02/2021 188.00p 188.00p 186.79p 188.00p 26847
11/02/2021 187.50p 188.50p 183.50p 187.00p 38785
10/02/2021 187.50p 190.50p 186.00p 188.75p 83129
09/02/2021 191.00p 191.00p 187.52p 188.00p 30888
08/02/2021 190.00p 191.50p 185.50p 191.00p 85204
05/02/2021 186.50p 191.50p 183.98p 186.75p 136495
04/02/2021 187.00p 187.00p 183.00p 183.75p 91951
03/02/2021 186.00p 186.00p 182.73p 183.75p 74254
02/02/2021 180.00p 182.50p 174.00p 182.50p 166080
01/02/2021 182.00p 183.00p 180.00p 181.25p 183364
29/01/2021 188.50p 188.50p 180.50p 181.75p 101501
28/01/2021 189.50p 189.50p 182.50p 186.00p 149672
27/01/2021 189.00p 191.50p 186.59p 188.50p 58144
26/01/2021 191.00p 196.50p 189.00p 190.00p 298789
25/01/2021 193.50p 195.23p 189.00p 192.00p 173833
22/01/2021 195.50p 195.50p 193.00p 194.25p 55120
21/01/2021 199.00p 199.00p 193.00p 196.00p 95764
20/01/2021 196.00p 199.00p 195.56p 199.00p 157788
19/01/2021 199.50p 199.50p 195.07p 196.50p 197166
18/01/2021 198.00p 197.48p 195.50p 196.00p 123610
15/01/2021 198.00p 198.00p 195.25p 195.25p 84288
14/01/2021 197.50p 198.00p 194.52p 195.00p 130736
13/01/2021 196.50p 203.00p 194.50p 194.50p 96909
12/01/2021 193.00p 196.00p 191.60p 195.00p 159311
11/01/2021 193.50p 193.50p 190.56p 191.25p 142536
08/01/2021 193.50p 193.50p 191.25p 191.25p 98646
07/01/2021 193.50p 193.50p 190.00p 190.00p 96703
06/01/2021 190.00p 191.55p 189.04p 190.00p 112944
05/01/2021 189.50p 191.47p 187.00p 190.00p 170698
04/01/2021 192.00p 193.00p 188.55p 190.00p 167367
31/12/2020 189.50p 189.75p 188.00p 189.75p 66026
30/12/2020 189.50p 191.13p 188.00p 189.50p 84545
29/12/2020 189.50p 190.00p 185.00p 188.75p 91118
28/12/2020 185.00p 187.94p 185.89p 186.00p 31242
24/12/2020 185.00p 187.94p 185.89p 186.00p 31242
23/12/2020 185.00p 187.69p 183.00p 185.75p 85589
22/12/2020 184.50p 186.20p 184.00p 185.25p 82646
21/12/2020 184.50p 186.00p 184.05p 186.00p 56513
18/12/2020 180.00p 189.33p 180.00p 180.00p 132457
17/12/2020 188.50p 189.39p 187.63p 188.25p 57224
16/12/2020 188.50p 188.59p 186.00p 188.00p 201833
15/12/2020 188.50p 190.89p 185.32p 188.50p 68827
14/12/2020 183.50p 185.69p 183.50p 183.50p 137595
11/12/2020 184.50p 188.00p 184.00p 185.00p 49936
10/12/2020 186.50p 187.66p 184.00p 184.00p 65802
09/12/2020 186.00p 187.48p 186.00p 186.00p 41347
08/12/2020 187.00p 189.00p 187.00p 189.00p 46827
07/12/2020 187.50p 189.05p 187.00p 188.50p 65256
04/12/2020 187.50p 189.25p 184.51p 189.25p 170294
03/12/2020 182.50p 184.20p 182.73p 183.50p 84561
02/12/2020 182.50p 185.56p 176.50p 183.50p 92677
01/12/2020 181.50p 186.00p 182.99p 183.75p 105060
30/11/2020 181.50p 185.92p 181.50p 183.00p 261551
27/11/2020 186.00p 190.00p 181.00p 190.00p 126227
26/11/2020 186.00p 188.00p 186.00p 186.25p 70620
25/11/2020 187.50p 188.92p 186.01p 187.75p 177831
24/11/2020 187.50p 189.97p 185.00p 188.00p 115554
23/11/2020 188.50p 190.14p 187.11p 190.00p 86880
20/11/2020 188.50p 188.71p 186.55p 188.50p 89147
19/11/2020 188.50p 188.50p 183.00p 186.25p 48841
18/11/2020 181.00p 183.64p 179.60p 183.00p 81504
17/11/2020 187.00p 189.00p 176.00p 177.50p 241420
16/11/2020 191.00p 193.00p 187.50p 190.00p 181979
13/11/2020 191.00p 191.00p 184.55p 188.00p 53548
12/11/2020 189.50p 190.00p 184.39p 187.00p 62871
10/11/2020 186.00p 187.07p 182.67p 186.00p 91336
09/11/2020 186.00p 186.11p 182.25p 186.00p 125000
06/11/2020 185.00p 183.38p 180.80p 182.75p 34096
05/11/2020 185.00p 185.00p 180.50p 185.00p 103405
04/11/2020 182.00p 182.50p 180.43p 181.25p 30397
03/11/2020 181.50p 181.50p 178.00p 179.75p 72000
02/11/2020 182.00p 182.00p 176.00p 176.00p 81459
30/10/2020 185.00p 185.00p 177.77p 185.00p 75212
29/10/2020 176.50p 179.23p 176.26p 176.50p 43027
28/10/2020 178.00p 179.56p 176.12p 176.50p 49361
27/10/2020 179.00p 179.00p 176.13p 179.00p 63340
26/10/2020 177.00p 180.00p 174.93p 176.75p 88678
23/10/2020 177.00p 178.00p 174.45p 176.00p 73473
22/10/2020 177.00p 177.46p 173.50p 176.00p 44951
21/10/2020 177.00p 179.00p 172.63p 179.00p 233165
20/10/2020 174.00p 175.25p 174.00p 174.00p 82385
19/10/2020 175.00p 176.65p 172.00p 174.50p 569040
16/10/2020 179.50p 181.33p 174.56p 176.50p 122064
15/10/2020 181.50p 182.45p 179.50p 180.75p 78921
14/10/2020 181.50p 184.17p 180.55p 183.50p 72650
13/10/2020 182.00p 184.13p 181.14p 183.50p 33599
12/10/2020 182.00p 184.45p 182.00p 183.25p 87022
09/10/2020 182.00p 185.00p 182.00p 185.00p 55284
08/10/2020 183.00p 183.06p 182.00p 182.25p 109620
07/10/2020 182.00p 182.50p 181.00p 182.50p 40859
06/10/2020 181.50p 182.00p 180.75p 182.00p 112360
05/10/2020 177.00p 182.16p 175.05p 179.75p 180870
02/10/2020 174.00p 175.50p 172.60p 175.50p 48380
01/10/2020 174.00p 177.00p 173.00p 177.00p 91896
30/09/2020 176.00p 176.50p 174.50p 176.00p 78476
29/09/2020 176.00p 176.00p 172.54p 176.00p 100428
28/09/2020 176.00p 175.41p 171.68p 175.00p 65583
25/09/2020 176.00p 175.00p 171.54p 173.25p 30750
24/09/2020 176.00p 177.85p 169.87p 173.00p 145100
23/09/2020 178.00p 181.50p 176.51p 181.50p 87755
22/09/2020 175.50p 179.10p 175.50p 175.50p 47838
21/09/2020 185.00p 185.00p 177.50p 182.50p 128082
18/09/2020 184.00p 189.00p 182.84p 189.00p 87154
17/09/2020 181.50p 184.00p 181.50p 183.00p 111354
16/09/2020 180.50p 182.72p 179.54p 182.25p 127639
15/09/2020 179.50p 180.10p 179.49p 179.75p 29934
14/09/2020 179.50p 180.20p 178.77p 179.75p 137772
11/09/2020 176.00p 179.50p 176.00p 178.75p 82091
10/09/2020 178.00p 178.00p 176.98p 177.50p 58742
09/09/2020 176.00p 178.00p 175.58p 177.25p 86312
08/09/2020 174.00p 175.90p 174.00p 174.00p 51286
07/09/2020 174.50p 175.50p 171.90p 174.50p 90717
04/09/2020 174.50p 174.50p 171.25p 171.25p 52397
03/09/2020 172.00p 173.96p 171.00p 171.25p 65345
02/09/2020 174.50p 174.50p 169.50p 172.75p 59289
01/09/2020 168.50p 173.87p 168.50p 172.00p 51758
28/08/2020 174.50p 174.67p 172.30p 173.50p 70800
27/08/2020 174.00p 174.00p 171.50p 172.75p 69317
26/08/2020 170.00p 174.00p 168.00p 174.00p 505491
25/08/2020 173.00p 174.15p 163.76p 169.00p 133587
24/08/2020 176.50p 176.50p 173.00p 176.50p 100456
21/08/2020 173.00p 174.12p 171.88p 172.00p 86628
20/08/2020 176.00p 176.00p 171.05p 171.25p 104682
19/08/2020 172.00p 173.25p 170.00p 172.50p 94453
18/08/2020 178.00p 178.00p 172.00p 173.00p 43833
17/08/2020 173.00p 174.12p 172.00p 173.00p 61697
14/08/2020 178.00p 178.00p 172.00p 178.00p 41956
13/08/2020 173.00p 175.00p 172.00p 175.00p 59871
12/08/2020 175.00p 176.33p 173.00p 176.00p 110985
11/08/2020 181.50p 178.00p 175.00p 177.50p 71235
10/08/2020 181.50p 178.22p 175.08p 176.00p 54569

*Close Price adjusted for both dividends and splits