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
22/04/2010 166.00p 171.00p 165.50p 165.50p 34634
21/04/2010 168.50p 170.76p 164.93p 168.50p 54476
20/04/2010 168.00p 172.00p 168.00p 170.00p 65014
19/04/2010 170.00p 170.00p 168.50p 168.50p 16302
16/04/2010 171.50p 172.00p 166.50p 166.50p 20000
15/04/2010 172.00p 172.50p 168.60p 169.00p 47855
14/04/2010 170.00p 172.00p 168.00p 168.50p 185735
13/04/2010 170.00p 170.00p 166.75p 170.00p 140071
12/04/2010 170.50p 170.50p 166.00p 166.25p 60322
09/04/2010 167.00p 170.00p 164.00p 167.75p 59948
08/04/2010 165.50p 167.00p 162.00p 162.50p 63024
07/04/2010 165.50p 167.00p 162.00p 163.00p 64984
06/04/2010 164.00p 164.50p 160.00p 160.00p 55073
01/04/2010 160.00p 164.00p 160.00p 162.00p 23245
31/03/2010 160.00p 163.13p 160.00p 160.00p 63746
30/03/2010 162.00p 163.25p 159.50p 162.50p 121352
29/03/2010 160.00p 162.90p 160.00p 162.75p 40648
26/03/2010 162.50p 164.00p 161.00p 164.00p 142628
25/03/2010 159.50p 166.00p 159.50p 165.00p 91882
24/03/2010 162.50p 163.01p 159.00p 163.00p 72544
23/03/2010 159.00p 163.50p 158.50p 161.50p 595412
22/03/2010 157.00p 159.50p 156.00p 158.00p 81298
19/03/2010 161.00p 162.33p 157.00p 157.50p 77176
18/03/2010 161.00p 163.00p 158.00p 158.25p 99420
17/03/2010 165.00p 165.00p 161.00p 164.00p 55320
16/03/2010 166.00p 166.50p 162.50p 165.00p 84292
15/03/2010 163.00p 166.50p 163.00p 165.50p 53808
12/03/2010 166.50p 167.50p 165.63p 166.00p 35700
11/03/2010 168.00p 168.50p 165.63p 166.50p 37076
10/03/2010 165.00p 166.50p 164.00p 165.00p 18226
09/03/2010 166.00p 166.75p 164.10p 165.25p 24653
08/03/2010 165.00p 166.75p 164.40p 166.00p 23220
05/03/2010 165.00p 166.75p 164.00p 165.50p 58965
04/03/2010 164.50p 165.75p 163.60p 165.00p 44744
03/03/2010 166.50p 166.50p 163.00p 163.50p 44799
02/03/2010 160.00p 166.50p 159.01p 164.50p 80022
01/03/2010 157.50p 159.59p 156.50p 158.00p 85522
26/02/2010 157.00p 158.90p 156.20p 157.50p 101680
25/02/2010 157.00p 158.00p 153.00p 154.00p 46829
24/02/2010 156.00p 157.50p 155.20p 157.50p 61962
23/02/2010 159.00p 161.04p 155.00p 155.50p 78963
22/02/2010 159.00p 160.50p 156.50p 158.25p 88432
19/02/2010 159.50p 161.50p 156.70p 159.00p 35308
18/02/2010 158.25p 160.00p 156.50p 159.50p 109364
17/02/2010 159.00p 159.80p 156.70p 158.25p 39334
16/02/2010 159.00p 159.00p 156.75p 158.50p 39922
15/02/2010 157.25p 159.08p 156.00p 157.75p 17988
12/02/2010 157.25p 159.48p 156.25p 157.25p 59714
11/02/2010 157.00p 160.48p 157.00p 158.50p 39754
10/02/2010 158.75p 159.00p 154.62p 157.00p 71400
09/02/2010 156.25p 156.90p 154.37p 155.75p 11750
08/02/2010 157.00p 157.40p 154.37p 156.25p 31924
05/02/2010 153.00p 158.00p 151.00p 158.00p 85361
04/02/2010 158.25p 160.25p 155.00p 155.00p 47059
03/02/2010 160.00p 162.00p 158.75p 160.25p 77558
02/02/2010 160.75p 161.15p 158.11p 160.75p 35625
01/02/2010 158.50p 160.59p 155.60p 159.50p 51884
29/01/2010 158.25p 159.15p 156.60p 158.00p 23740
28/01/2010 157.25p 160.00p 155.50p 156.50p 45557
27/01/2010 159.00p 161.50p 157.25p 158.00p 38139
26/01/2010 159.00p 162.00p 158.50p 161.00p 48814
25/01/2010 163.00p 163.00p 160.50p 162.00p 33124
22/01/2010 162.50p 163.00p 159.25p 162.00p 69442
21/01/2010 164.00p 165.50p 161.25p 161.25p 39029
20/01/2010 164.50p 165.00p 162.22p 163.00p 24190
19/01/2010 164.00p 166.75p 162.50p 164.00p 32380
18/01/2010 162.50p 164.00p 162.50p 163.25p 50931
15/01/2010 164.00p 164.00p 160.75p 160.75p 53107
14/01/2010 162.50p 163.50p 159.25p 163.00p 82586
13/01/2010 162.50p 162.90p 160.11p 161.25p 30002
12/01/2010 163.50p 163.50p 160.25p 161.25p 36311
11/01/2010 163.50p 163.50p 160.11p 163.50p 36263
08/01/2010 159.00p 164.00p 156.00p 161.75p 90344
07/01/2010 159.00p 159.00p 157.50p 157.50p 27813
06/01/2010 157.50p 158.00p 155.00p 157.25p 175909
05/01/2010 157.50p 158.50p 155.00p 158.25p 72422
04/01/2010 157.50p 158.00p 155.50p 158.00p 46659
31/12/2009 157.75p 158.00p 157.75p 158.00p 1036
30/12/2009 157.50p 161.80p 154.51p 156.25p 28742
29/12/2009 155.50p 157.50p 153.74p 155.75p 31087
24/12/2009 157.50p 157.50p 155.50p 155.50p 9473
23/12/2009 156.00p 157.50p 153.25p 157.50p 51988
22/12/2009 155.00p 156.00p 152.50p 154.00p 15945
21/12/2009 155.50p 156.01p 152.51p 155.00p 55076
18/12/2009 153.00p 157.00p 150.50p 155.00p 122390
17/12/2009 153.25p 154.00p 151.50p 152.50p 14840
16/12/2009 154.00p 154.00p 151.24p 153.25p 43306
15/12/2009 153.00p 155.50p 152.00p 152.00p 31529
14/12/2009 154.50p 155.00p 153.00p 154.75p 61750
11/12/2009 151.00p 155.00p 151.00p 153.50p 45479
10/12/2009 151.00p 151.81p 150.00p 150.00p 34433
09/12/2009 148.00p 150.00p 147.90p 148.00p 135034
08/12/2009 152.50p 152.50p 146.23p 148.00p 76461
07/12/2009 152.00p 154.00p 150.00p 152.50p 70079
04/12/2009 157.50p 157.50p 155.00p 155.00p 15492
03/12/2009 156.50p 158.54p 156.50p 157.50p 287147
02/12/2009 157.00p 157.00p 155.50p 157.00p 231462
01/12/2009 157.00p 157.75p 154.75p 156.75p 208008
30/11/2009 154.00p 156.00p 152.49p 156.00p 34252
27/11/2009 152.00p 156.00p 148.48p 154.00p 108418
26/11/2009 155.00p 156.00p 152.49p 153.00p 55260
25/11/2009 157.00p 158.80p 155.50p 157.75p 64297
24/11/2009 157.50p 159.00p 153.50p 157.00p 166643
23/11/2009 157.50p 159.00p 155.50p 157.75p 61945
20/11/2009 154.00p 156.75p 153.00p 155.25p 30182
19/11/2009 156.00p 157.00p 154.00p 154.00p 19785
18/11/2009 159.00p 159.50p 155.75p 156.00p 81593
17/11/2009 159.50p 159.75p 154.50p 156.75p 51531
16/11/2009 160.00p 162.00p 157.51p 159.50p 143330
13/11/2009 155.75p 157.75p 153.00p 155.50p 35535
12/11/2009 154.00p 157.61p 154.00p 155.75p 16703
11/11/2009 154.75p 157.61p 154.75p 156.00p 24914
10/11/2009 156.00p 156.00p 152.50p 154.75p 70830
09/11/2009 159.00p 160.50p 154.50p 160.50p 184413
06/11/2009 157.00p 157.50p 153.50p 154.50p 103668
05/11/2009 150.50p 155.50p 150.50p 155.25p 160424
04/11/2009 152.00p 153.50p 152.00p 152.75p 139322
03/11/2009 149.00p 149.75p 149.00p 149.75p 90437
02/11/2009 151.00p 151.00p 151.00p 151.00p 56890
30/10/2009 151.00p 151.00p 149.00p 151.00p 34089
29/10/2009 147.00p 150.00p 147.00p 150.00p 134498
28/10/2009 147.25p 148.00p 144.25p 145.50p 85058
27/10/2009 151.25p 151.50p 151.25p 151.50p 15350
26/10/2009 151.25p 151.25p 151.25p 151.25p 16177
23/10/2009 153.00p 153.00p 149.00p 151.25p 78979
22/10/2009 148.50p 151.50p 139.00p 151.50p 118217
21/10/2009 150.50p 152.50p 150.00p 152.50p 18261
20/10/2009 155.00p 157.00p 155.00p 155.75p 40498
19/10/2009 153.50p 154.25p 153.50p 154.25p 65862
16/10/2009 154.50p 154.50p 153.50p 153.50p 14493
15/10/2009 153.00p 154.50p 153.00p 154.50p 86175
14/10/2009 153.00p 153.00p 153.00p 153.00p 21933
13/10/2009 150.00p 153.00p 150.00p 152.25p 113858
12/10/2009 160.00p 160.00p 160.00p 160.00p 11715
09/10/2009 156.00p 156.00p 155.75p 155.75p 9995
08/10/2009 158.50p 158.50p 158.50p 156.00p 37324
07/10/2009 159.00p 159.00p 156.25p 156.25p 18301
06/10/2009 156.00p 156.00p 155.75p 155.75p 51411
05/10/2009 152.00p 152.00p 150.50p 150.50p 15370
02/10/2009 148.50p 151.50p 148.00p 151.50p 120600
01/10/2009 153.00p 153.00p 153.00p 153.00p 58799
30/09/2009 153.00p 153.50p 150.50p 150.50p 48088
29/09/2009 153.00p 153.00p 153.00p 153.00p 19565
28/09/2009 150.00p 150.50p 150.00p 150.50p 20326
25/09/2009 145.00p 147.00p 145.00p 147.00p 45385
24/09/2009 141.25p 144.25p 141.25p 144.25p 25465
23/09/2009 145.50p 145.50p 144.75p 144.75p 23319
22/09/2009 143.75p 145.50p 143.75p 145.50p 37946
21/09/2009 147.00p 147.00p 143.75p 143.75p 7491

*Close Price adjusted for both dividends and splits