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
21/11/2011 147.75p 149.00p 146.75p 147.13p 15417
18/11/2011 149.75p 149.75p 147.50p 149.50p 38168
17/11/2011 150.42p 150.50p 148.00p 148.75p 33801
16/11/2011 150.00p 150.20p 149.11p 149.50p 49960
15/11/2011 149.50p 149.50p 148.87p 148.87p 66330
14/11/2011 149.74p 150.00p 148.01p 148.75p 33853
11/11/2011 148.50p 148.50p 148.00p 148.00p 46494
10/11/2011 150.00p 150.00p 148.50p 150.00p 35133
09/11/2011 149.00p 151.00p 148.50p 149.00p 51924
08/11/2011 151.00p 151.50p 149.75p 151.50p 54127
07/11/2011 150.75p 150.75p 149.00p 150.00p 24673
04/11/2011 149.50p 150.50p 149.50p 150.00p 51009
03/11/2011 150.75p 150.75p 149.00p 150.25p 21796
02/11/2011 151.50p 152.00p 149.75p 152.00p 77589
01/11/2011 149.50p 152.00p 149.00p 149.00p 69205
31/10/2011 151.75p 153.00p 151.50p 153.00p 18758
28/10/2011 154.00p 155.25p 152.00p 155.25p 14610
27/10/2011 154.25p 154.25p 152.00p 153.50p 22545
26/10/2011 148.50p 151.00p 148.50p 150.75p 33733
25/10/2011 151.00p 152.00p 150.00p 150.00p 30455
24/10/2011 152.50p 152.50p 151.87p 151.87p 11800
21/10/2011 150.00p 152.00p 148.51p 151.50p 60131
20/10/2011 149.00p 150.24p 147.50p 147.50p 43631
19/10/2011 150.74p 150.74p 149.50p 149.50p 9175
18/10/2011 148.50p 149.25p 148.50p 149.25p 10508
17/10/2011 151.20p 152.50p 150.25p 150.25p 43708
14/10/2011 151.49p 151.49p 151.25p 151.25p 3243
13/10/2011 150.00p 150.00p 148.00p 148.00p 24943
12/10/2011 150.50p 150.50p 147.00p 149.75p 62858
11/10/2011 150.00p 150.00p 147.50p 147.50p 19596
10/10/2011 150.00p 150.50p 149.00p 149.00p 59378
07/10/2011 150.25p 152.00p 148.25p 148.25p 40217
06/10/2011 152.00p 152.75p 149.96p 151.00p 102010
05/10/2011 150.50p 152.00p 150.00p 152.00p 11094
04/10/2011 148.50p 149.36p 146.86p 147.25p 68932
03/10/2011 148.25p 152.00p 148.25p 150.00p 39857
30/09/2011 154.00p 155.75p 152.00p 152.00p 55868
29/09/2011 154.00p 155.75p 153.75p 154.38p 44573
28/09/2011 153.00p 155.75p 153.00p 155.00p 35711
27/09/2011 152.00p 155.25p 151.90p 154.25p 65246
26/09/2011 147.75p 151.00p 147.00p 147.00p 32361
23/09/2011 148.75p 149.89p 145.50p 146.00p 76278
22/09/2011 148.75p 150.00p 148.25p 148.37p 46436
21/09/2011 151.75p 152.52p 150.00p 150.00p 20810
20/09/2011 153.50p 154.49p 152.01p 153.25p 44500
19/09/2011 153.75p 154.24p 152.76p 153.50p 5261
16/09/2011 157.00p 159.50p 155.50p 157.50p 38582
15/09/2011 157.25p 159.25p 155.51p 157.50p 24302
14/09/2011 157.25p 157.50p 154.50p 157.00p 14575
13/09/2011 155.00p 157.88p 153.51p 156.50p 64593
12/09/2011 153.47p 154.62p 151.28p 154.62p 49169
09/09/2011 158.50p 159.75p 154.00p 154.00p 45397
08/09/2011 160.00p 160.50p 157.00p 160.50p 57397
07/09/2011 158.75p 160.00p 157.75p 160.00p 115280
06/09/2011 154.50p 156.92p 154.00p 155.25p 79577
05/09/2011 154.75p 157.75p 153.00p 153.00p 26563
02/09/2011 158.25p 162.50p 156.00p 156.00p 75180
01/09/2011 161.00p 162.50p 159.00p 159.25p 8780
31/08/2011 162.50p 162.50p 159.75p 161.75p 56199
30/08/2011 161.00p 162.82p 160.75p 162.50p 43254
26/08/2011 159.50p 159.75p 156.50p 158.50p 41349
25/08/2011 162.00p 162.00p 158.50p 158.50p 13685
24/08/2011 161.75p 163.50p 160.50p 161.50p 13360
23/08/2011 161.00p 162.24p 160.00p 161.00p 43004
22/08/2011 159.50p 163.00p 159.50p 160.00p 92793
19/08/2011 158.00p 162.50p 157.41p 159.00p 71944
18/08/2011 161.00p 161.00p 157.50p 158.00p 70937
17/08/2011 162.00p 162.50p 159.00p 161.75p 72474
16/08/2011 163.00p 166.00p 161.25p 162.00p 120225
15/08/2011 167.00p 167.25p 163.50p 163.50p 22855
12/08/2011 167.00p 167.50p 165.49p 167.00p 32573
11/08/2011 165.00p 167.00p 164.00p 165.63p 52865
10/08/2011 167.25p 167.90p 161.00p 161.00p 204338
09/08/2011 163.25p 164.00p 158.50p 163.75p 130547
08/08/2011 164.00p 166.80p 162.00p 165.00p 129396
05/08/2011 161.00p 164.75p 160.00p 164.00p 94510
04/08/2011 170.75p 170.75p 161.75p 161.75p 63106
03/08/2011 169.50p 169.80p 168.62p 168.62p 9295
02/08/2011 170.25p 172.17p 169.75p 169.75p 23916
01/08/2011 171.00p 172.76p 168.00p 168.00p 21488
29/07/2011 172.50p 173.79p 171.00p 173.50p 43338
28/07/2011 171.75p 173.39p 168.25p 173.13p 26263
27/07/2011 174.50p 174.50p 172.00p 172.50p 135860
26/07/2011 176.75p 177.00p 176.75p 177.00p 8237
25/07/2011 173.76p 175.13p 173.76p 175.13p 6000
22/07/2011 174.50p 176.50p 174.00p 176.00p 22617
21/07/2011 174.75p 175.99p 172.75p 173.00p 48513
20/07/2011 174.00p 174.49p 173.01p 173.75p 22696
19/07/2011 173.50p 174.00p 173.50p 174.00p 11555
18/07/2011 172.00p 174.00p 172.00p 172.50p 40526
15/07/2011 174.75p 175.49p 174.21p 174.87p 18595
14/07/2011 174.00p 175.13p 173.75p 175.13p 6218
13/07/2011 176.00p 176.00p 173.50p 174.25p 39179
12/07/2011 172.50p 175.49p 172.50p 174.00p 50544
11/07/2011 176.00p 176.25p 173.25p 173.25p 48039
08/07/2011 176.00p 176.75p 173.50p 173.50p 82558
07/07/2011 174.75p 176.00p 174.00p 176.00p 34910
06/07/2011 174.50p 174.89p 173.26p 174.75p 40593
05/07/2011 174.25p 175.50p 174.25p 174.50p 46103
04/07/2011 174.25p 175.00p 173.50p 174.63p 29413
01/07/2011 173.75p 174.63p 173.75p 174.63p 13320
30/06/2011 175.25p 175.25p 173.75p 174.37p 305885
29/06/2011 175.00p 175.00p 174.00p 174.50p 74930
28/06/2011 175.00p 175.00p 173.51p 174.00p 15617
27/06/2011 174.25p 175.25p 173.50p 174.25p 41130
24/06/2011 172.51p 173.00p 172.51p 173.00p 3164
23/06/2011 172.25p 174.74p 171.00p 171.00p 17654
22/06/2011 174.50p 175.50p 174.06p 174.87p 24210
21/06/2011 175.00p 175.39p 174.50p 175.00p 12132
20/06/2011 174.75p 174.75p 172.25p 173.50p 59650
17/06/2011 175.24p 175.50p 174.11p 175.50p 30427
16/06/2011 173.25p 175.24p 173.25p 174.75p 16441
15/06/2011 174.75p 176.25p 174.00p 174.63p 34888
14/06/2011 176.99p 176.99p 176.00p 176.50p 11064
13/06/2011 174.00p 176.50p 174.00p 175.75p 10629
10/06/2011 178.00p 178.00p 174.51p 175.50p 69961
09/06/2011 176.00p 177.75p 176.00p 177.00p 14529
08/06/2011 177.75p 177.89p 177.00p 177.00p 16698
07/06/2011 176.00p 177.89p 174.25p 177.00p 69501
06/06/2011 174.00p 176.25p 174.00p 174.00p 22808
03/06/2011 176.00p 176.50p 174.75p 175.63p 55091
02/06/2011 174.00p 174.51p 174.00p 174.00p 30579
01/06/2011 176.00p 177.75p 174.00p 177.00p 60957
31/05/2011 176.00p 177.50p 176.00p 176.87p 23868
27/05/2011 176.50p 176.50p 175.20p 176.00p 36454
26/05/2011 175.00p 176.50p 175.00p 175.13p 32729
25/05/2011 174.00p 175.49p 172.50p 174.00p 30844
24/05/2011 174.49p 174.49p 173.00p 173.00p 14369
23/05/2011 172.00p 173.99p 170.50p 170.50p 85326
20/05/2011 174.50p 174.50p 173.25p 174.00p 29496
19/05/2011 173.50p 173.75p 172.50p 173.75p 36308
18/05/2011 172.50p 174.25p 171.50p 173.50p 90780
17/05/2011 172.74p 174.24p 170.50p 170.50p 49566
16/05/2011 173.75p 174.24p 171.00p 171.50p 72569
13/05/2011 173.50p 174.50p 173.50p 174.25p 95379
12/05/2011 173.00p 174.00p 172.50p 174.00p 4023
11/05/2011 172.50p 175.25p 172.00p 173.87p 61434
10/05/2011 172.00p 174.00p 172.00p 173.75p 48648
09/05/2011 174.00p 174.00p 171.00p 172.75p 15929
06/05/2011 172.50p 173.50p 171.00p 172.50p 61143
05/05/2011 171.00p 173.99p 170.50p 171.00p 39116
04/05/2011 174.00p 174.00p 170.50p 172.00p 64813
03/05/2011 172.50p 174.00p 170.61p 172.75p 66571
28/04/2011 171.00p 174.00p 170.95p 172.25p 52235
27/04/2011 172.00p 174.00p 171.00p 173.00p 29454
26/04/2011 172.25p 173.89p 172.25p 173.50p 6420
21/04/2011 172.00p 175.00p 172.00p 174.00p 39893
20/04/2011 172.00p 174.75p 171.31p 174.75p 73740
19/04/2011 175.00p 175.00p 173.00p 174.25p 37550
18/04/2011 176.00p 176.49p 174.25p 174.25p 18543
15/04/2011 176.75p 176.75p 173.00p 176.75p 52955
14/04/2011 176.00p 176.00p 172.50p 176.00p 34855
13/04/2011 173.00p 176.00p 172.00p 174.50p 16625
12/04/2011 172.00p 174.39p 170.50p 172.50p 39257
11/04/2011 175.39p 175.39p 173.00p 173.00p 17628
08/04/2011 175.75p 176.00p 174.00p 174.00p 38174
07/04/2011 174.00p 175.50p 172.00p 174.00p 41628
06/04/2011 172.00p 173.75p 170.00p 173.00p 39511
05/04/2011 174.00p 174.00p 170.00p 171.75p 35928
04/04/2011 174.00p 174.00p 170.00p 171.75p 46119
01/04/2011 170.00p 172.99p 169.97p 170.00p 34830
31/03/2011 172.50p 172.90p 169.00p 169.00p 93968
30/03/2011 175.50p 175.50p 173.50p 173.75p 62728
29/03/2011 175.00p 176.49p 172.00p 174.00p 50267
28/03/2011 174.50p 174.50p 172.50p 174.50p 54874
25/03/2011 172.00p 173.50p 172.00p 173.50p 31693
24/03/2011 171.00p 171.00p 167.50p 170.00p 32922
23/03/2011 171.00p 171.28p 167.00p 171.00p 42835
22/03/2011 173.50p 173.75p 166.50p 166.50p 105080
21/03/2011 175.00p 176.00p 172.00p 172.00p 82357
18/03/2011 171.75p 172.89p 171.00p 171.00p 39037
17/03/2011 171.00p 171.50p 169.00p 170.00p 31802
16/03/2011 168.00p 169.89p 167.00p 168.50p 29439
15/03/2011 165.00p 168.00p 162.50p 168.00p 110926
14/03/2011 169.50p 171.50p 163.50p 165.50p 237052
11/03/2011 170.00p 172.50p 168.50p 171.00p 35993
10/03/2011 171.00p 174.89p 171.00p 172.50p 23164
09/03/2011 173.00p 175.50p 173.00p 174.75p 55538
08/03/2011 174.89p 174.89p 173.50p 173.50p 30515
07/03/2011 173.50p 173.74p 171.61p 172.75p 25172
04/03/2011 175.00p 175.00p 172.98p 173.50p 9063
03/03/2011 173.00p 173.50p 171.00p 173.50p 40900
02/03/2011 172.75p 172.75p 170.00p 171.12p 40508
01/03/2011 173.51p 174.90p 173.50p 174.00p 38434
28/02/2011 171.75p 175.49p 171.75p 174.00p 56629
25/02/2011 173.00p 174.00p 172.00p 173.00p 34428
24/02/2011 168.50p 171.50p 168.50p 170.00p 9723
23/02/2011 171.50p 171.50p 169.25p 170.12p 31450
22/02/2011 167.25p 171.00p 167.25p 171.00p 43140
21/02/2011 172.50p 173.50p 170.75p 172.50p 26279
18/02/2011 170.00p 173.00p 168.75p 173.00p 26336
17/02/2011 168.00p 170.00p 168.00p 168.88p 251734
16/02/2011 168.50p 169.00p 166.00p 166.00p 53749
15/02/2011 165.50p 167.45p 165.46p 166.00p 24769
14/02/2011 167.55p 167.75p 165.50p 167.75p 37890
11/02/2011 164.00p 166.00p 164.00p 166.00p 44319
10/02/2011 165.00p 166.25p 164.25p 166.25p 54638
09/02/2011 165.50p 167.00p 165.00p 166.50p 27690
08/02/2011 165.50p 166.75p 164.50p 166.75p 80715
07/02/2011 164.75p 166.00p 164.00p 166.00p 68241

*Close Price adjusted for both dividends and splits