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
04/02/2011 164.50p 165.00p 164.00p 165.00p 68648
03/02/2011 166.00p 167.75p 163.89p 165.75p 74919
02/02/2011 166.00p 167.00p 165.75p 167.00p 14098
01/02/2011 167.00p 167.00p 165.75p 167.00p 20421
31/01/2011 167.00p 167.00p 165.00p 167.00p 11594
28/01/2011 166.00p 168.00p 164.25p 166.25p 116393
27/01/2011 166.00p 168.00p 166.00p 167.50p 74401
26/01/2011 167.50p 168.40p 167.25p 168.25p 15879
25/01/2011 170.00p 172.00p 170.00p 170.50p 25585
24/01/2011 171.00p 171.94p 170.00p 171.75p 34334
21/01/2011 170.75p 171.25p 169.00p 171.25p 46524
20/01/2011 170.00p 171.25p 168.75p 170.25p 27323
19/01/2011 173.50p 173.50p 171.00p 171.75p 27068
18/01/2011 171.00p 172.50p 171.00p 172.50p 47025
17/01/2011 170.00p 171.25p 169.51p 171.00p 31667
14/01/2011 170.50p 173.00p 169.50p 170.50p 43229
13/01/2011 171.25p 173.00p 171.00p 172.50p 16551
12/01/2011 174.25p 174.25p 171.00p 172.75p 8313
11/01/2011 172.00p 174.00p 172.00p 173.00p 61701
10/01/2011 173.25p 173.75p 172.00p 173.25p 22668
07/01/2011 173.00p 174.50p 172.00p 173.25p 63981
06/01/2011 175.00p 175.00p 173.00p 175.00p 6967
05/01/2011 173.00p 175.75p 173.00p 175.75p 30829
04/01/2011 176.00p 176.00p 173.25p 174.50p 16306
31/12/2010 173.00p 174.00p 171.00p 173.00p 10923
30/12/2010 175.00p 175.00p 171.25p 173.00p 5071
29/12/2010 175.75p 175.75p 173.25p 174.50p 5758
24/12/2010 175.00p 175.00p 174.25p 175.00p 1783
23/12/2010 175.50p 176.00p 174.00p 175.00p 12340
22/12/2010 175.25p 175.50p 173.68p 175.25p 32395
21/12/2010 174.00p 175.99p 174.00p 175.25p 19851
20/12/2010 177.00p 177.00p 173.00p 174.75p 35057
17/12/2010 177.00p 177.00p 173.75p 177.00p 7494
16/12/2010 173.50p 176.09p 172.50p 176.00p 46483
15/12/2010 176.00p 176.00p 173.00p 175.25p 40038
14/12/2010 175.50p 177.00p 174.14p 176.00p 55461
13/12/2010 174.50p 177.00p 174.50p 175.50p 47912
10/12/2010 175.00p 177.50p 174.75p 176.25p 18282
09/12/2010 177.00p 177.75p 175.00p 175.75p 59804
08/12/2010 176.75p 176.75p 175.00p 176.00p 44215
07/12/2010 177.00p 177.00p 175.00p 176.00p 90495
06/12/2010 175.25p 177.24p 175.00p 176.00p 20957
03/12/2010 176.50p 176.50p 174.00p 175.25p 100383
02/12/2010 176.50p 176.50p 174.25p 175.00p 13803
01/12/2010 172.00p 176.49p 172.00p 175.25p 79698
30/11/2010 173.00p 174.50p 171.51p 172.00p 142040
29/11/2010 173.00p 175.00p 171.00p 173.00p 41839
26/11/2010 175.75p 175.75p 171.75p 174.00p 5975
25/11/2010 175.00p 176.50p 174.50p 175.75p 16975
24/11/2010 175.00p 175.69p 171.50p 175.00p 56436
23/11/2010 174.75p 174.75p 171.25p 173.00p 58834
22/11/2010 174.00p 176.25p 174.00p 174.75p 31689
19/11/2010 174.50p 175.00p 172.00p 174.00p 60467
18/11/2010 175.00p 175.25p 172.75p 174.50p 76122
17/11/2010 174.75p 174.75p 171.25p 173.25p 19785
16/11/2010 173.00p 176.49p 173.00p 174.00p 23105
15/11/2010 175.00p 176.49p 173.50p 175.50p 8451
12/11/2010 176.50p 176.50p 174.05p 175.00p 7650
11/11/2010 176.50p 178.49p 175.05p 176.50p 41842
10/11/2010 176.50p 179.50p 176.50p 176.50p 42277
09/11/2010 176.50p 180.50p 176.50p 180.50p 28887
08/11/2010 177.00p 179.65p 177.00p 178.50p 30523
05/11/2010 178.50p 179.00p 177.05p 178.50p 32494
04/11/2010 176.75p 179.49p 176.05p 178.00p 81841
03/11/2010 177.50p 177.55p 175.25p 176.75p 25350
02/11/2010 177.75p 178.49p 177.75p 178.25p 31827
01/11/2010 179.50p 179.50p 176.21p 177.75p 26028
29/10/2010 179.50p 179.50p 175.71p 179.50p 14585
28/10/2010 177.00p 179.50p 176.21p 177.50p 6070
27/10/2010 179.00p 179.00p 176.21p 177.50p 70728
26/10/2010 180.00p 182.00p 178.01p 181.50p 33971
25/10/2010 181.00p 183.00p 180.10p 181.00p 26952
22/10/2010 181.50p 182.49p 180.35p 181.75p 7553
21/10/2010 182.00p 185.00p 180.75p 181.50p 61503
20/10/2010 181.00p 182.00p 177.11p 182.00p 65781
19/10/2010 181.00p 182.77p 179.00p 180.50p 35379
18/10/2010 179.50p 182.50p 177.11p 181.00p 48318
15/10/2010 183.00p 183.00p 177.50p 179.50p 87828
14/10/2010 184.00p 184.00p 180.00p 183.00p 78300
13/10/2010 179.00p 182.25p 177.51p 181.00p 49885
12/10/2010 174.50p 179.00p 174.50p 179.00p 21013
11/10/2010 178.00p 178.00p 175.21p 177.25p 36314
08/10/2010 175.50p 175.64p 174.50p 175.00p 13681
07/10/2010 174.50p 175.89p 174.05p 175.25p 89402
06/10/2010 174.00p 174.25p 173.75p 174.00p 140307
05/10/2010 173.50p 174.00p 173.50p 173.75p 26275
04/10/2010 175.00p 176.00p 172.25p 173.00p 33295
01/10/2010 174.50p 174.50p 172.72p 173.25p 53864
30/09/2010 173.50p 173.50p 170.25p 172.75p 48009
29/09/2010 170.00p 172.00p 170.00p 171.25p 138099
28/09/2010 174.00p 174.00p 171.00p 171.50p 14050
27/09/2010 172.00p 174.50p 172.00p 172.50p 75921
24/09/2010 171.75p 174.00p 171.75p 173.00p 36685
23/09/2010 174.00p 174.00p 173.00p 173.00p 3235
22/09/2010 173.50p 173.50p 173.00p 173.00p 66908
21/09/2010 173.50p 174.00p 173.10p 174.00p 8420
20/09/2010 174.00p 174.00p 172.50p 173.50p 50757
17/09/2010 173.00p 174.00p 171.75p 173.00p 27700
16/09/2010 172.50p 173.50p 171.00p 172.50p 15471
15/09/2010 172.00p 173.75p 171.00p 172.50p 30530
14/09/2010 174.50p 175.00p 172.50p 172.50p 22199
13/09/2010 172.00p 174.00p 172.00p 173.50p 16985
10/09/2010 172.00p 173.00p 171.01p 172.00p 23952
09/09/2010 172.00p 172.00p 170.50p 171.00p 41219
08/09/2010 171.00p 171.00p 169.00p 171.00p 20016
07/09/2010 170.00p 171.49p 169.00p 171.00p 28386
06/09/2010 170.75p 172.00p 169.00p 171.00p 18900
03/09/2010 168.50p 172.00p 168.50p 170.75p 51404
02/09/2010 173.00p 173.00p 169.30p 170.50p 55203
01/09/2010 170.00p 172.50p 170.00p 171.25p 73215
31/08/2010 171.00p 172.25p 169.25p 171.00p 79570
27/08/2010 169.75p 173.75p 168.00p 171.50p 245671
26/08/2010 169.75p 170.00p 168.25p 169.75p 192131
25/08/2010 169.75p 170.90p 169.00p 169.00p 231070
24/08/2010 170.00p 172.00p 168.00p 169.50p 59664
23/08/2010 172.00p 173.00p 169.01p 170.75p 28316
20/08/2010 171.00p 171.00p 167.00p 169.50p 33547
19/08/2010 168.00p 172.30p 168.00p 168.75p 8570
18/08/2010 167.75p 172.00p 167.75p 169.75p 40240
17/08/2010 172.00p 172.00p 168.01p 169.50p 25597
16/08/2010 169.00p 171.00p 165.00p 169.25p 38805
13/08/2010 167.00p 171.79p 167.00p 167.00p 16487
12/08/2010 170.00p 171.00p 167.01p 168.50p 16124
11/08/2010 170.00p 171.00p 165.00p 167.00p 53634
10/08/2010 169.00p 172.00p 165.27p 169.00p 81346
09/08/2010 167.00p 171.00p 167.00p 167.00p 28403
06/08/2010 167.00p 168.00p 165.00p 165.00p 82992
05/08/2010 165.75p 167.00p 162.24p 167.00p 187479
04/08/2010 164.50p 166.00p 160.73p 163.00p 142422
03/08/2010 164.00p 168.00p 162.00p 165.50p 75325
02/08/2010 163.00p 168.00p 163.00p 166.50p 76317
30/07/2010 165.00p 167.50p 162.24p 164.50p 69416
29/07/2010 166.00p 167.50p 164.00p 164.50p 72109
28/07/2010 165.50p 167.00p 162.00p 162.50p 50815
27/07/2010 169.00p 170.00p 165.61p 167.75p 48548
26/07/2010 168.00p 169.00p 168.00p 168.00p 17163
23/07/2010 168.00p 168.00p 163.50p 163.50p 23811
22/07/2010 166.00p 168.00p 163.25p 163.50p 41353
21/07/2010 167.00p 167.00p 165.00p 165.25p 36821
20/07/2010 166.50p 168.00p 165.00p 165.25p 36605
19/07/2010 166.75p 167.00p 164.00p 166.25p 56368
16/07/2010 169.00p 169.75p 164.30p 165.00p 139056
15/07/2010 169.00p 170.00p 166.20p 167.50p 78199
14/07/2010 168.00p 170.00p 166.00p 167.00p 43371
13/07/2010 168.00p 170.75p 166.75p 167.50p 67931
12/07/2010 167.00p 168.50p 165.00p 168.00p 48929
09/07/2010 167.00p 169.00p 164.00p 167.00p 45946
08/07/2010 167.50p 168.00p 165.00p 166.00p 27020
07/07/2010 165.00p 166.50p 163.01p 165.00p 32384
06/07/2010 165.00p 165.50p 161.00p 163.75p 47761
05/07/2010 164.00p 165.00p 161.00p 162.50p 26148
02/07/2010 163.50p 164.00p 161.00p 164.00p 70049
01/07/2010 165.00p 166.50p 160.50p 161.75p 21810
30/06/2010 165.00p 166.00p 162.50p 164.00p 89947
29/06/2010 166.00p 166.50p 162.50p 164.50p 58223
28/06/2010 164.50p 166.20p 162.00p 165.25p 13553
25/06/2010 163.50p 166.50p 162.00p 164.50p 5005
24/06/2010 163.00p 166.00p 161.00p 163.50p 30332
23/06/2010 162.00p 166.00p 162.00p 163.00p 94300
22/06/2010 159.00p 164.00p 159.00p 163.50p 39556
21/06/2010 165.00p 165.00p 160.00p 162.00p 36372
18/06/2010 163.00p 164.00p 159.00p 164.00p 37139
17/06/2010 157.50p 163.50p 157.50p 159.50p 35557
16/06/2010 157.00p 161.50p 157.00p 160.50p 42373
15/06/2010 159.00p 160.00p 156.50p 158.50p 39441
14/06/2010 160.50p 162.00p 159.15p 159.75p 30720
11/06/2010 160.50p 162.00p 159.15p 160.00p 11272
10/06/2010 158.00p 159.90p 156.11p 158.25p 15147
09/06/2010 155.00p 159.00p 154.01p 157.50p 101681
08/06/2010 153.50p 155.90p 152.00p 153.00p 3810
07/06/2010 156.00p 156.00p 152.00p 153.50p 20246
04/06/2010 159.00p 160.00p 155.00p 156.00p 24149
03/06/2010 160.00p 161.00p 159.00p 160.00p 55624
02/06/2010 157.00p 159.00p 156.50p 158.00p 40320
01/06/2010 156.50p 157.90p 156.00p 157.00p 37177
28/05/2010 156.50p 158.00p 155.00p 156.50p 47931
27/05/2010 156.25p 157.50p 155.50p 156.50p 9486
26/05/2010 154.50p 157.70p 154.00p 156.25p 35794
25/05/2010 153.25p 157.00p 151.50p 154.50p 70734
24/05/2010 161.50p 161.50p 157.00p 161.50p 76120
21/05/2010 155.25p 160.00p 154.00p 157.50p 53043
20/05/2010 163.00p 163.00p 157.25p 157.50p 66511
19/05/2010 161.00p 164.00p 159.00p 161.25p 201840
18/05/2010 163.00p 164.75p 159.99p 160.00p 24064
17/05/2010 164.00p 166.00p 161.00p 161.00p 81446
14/05/2010 165.25p 167.50p 162.95p 165.00p 22985
13/05/2010 164.75p 167.50p 163.50p 165.25p 19265
12/05/2010 164.00p 166.00p 161.50p 164.75p 66583
11/05/2010 161.00p 163.00p 161.00p 162.75p 75631
10/05/2010 163.00p 166.00p 160.75p 165.00p 82769
07/05/2010 159.25p 162.90p 154.75p 154.75p 97173
06/05/2010 161.00p 163.00p 159.00p 159.25p 43851
05/05/2010 161.00p 162.50p 159.00p 159.00p 95043
04/05/2010 162.00p 162.89p 160.00p 160.50p 81829
30/04/2010 163.00p 167.00p 162.00p 163.00p 81912
29/04/2010 165.00p 165.97p 161.00p 164.50p 40413
28/04/2010 165.00p 166.00p 160.25p 163.50p 60470
27/04/2010 172.00p 173.00p 167.00p 167.00p 114604
26/04/2010 173.00p 175.00p 169.75p 172.50p 64042
23/04/2010 166.00p 172.75p 166.00p 168.00p 42216

*Close Price adjusted for both dividends and splits