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
21/10/2019 191.50p 191.62p 190.06p 191.00p 95501
18/10/2019 191.50p 192.00p 191.00p 192.00p 42696
17/10/2019 191.00p 191.50p 190.52p 191.50p 39497
16/10/2019 192.52p 193.25p 192.06p 193.25p 46527
15/10/2019 192.50p 192.95p 192.50p 192.50p 90438
14/10/2019 192.00p 194.00p 192.00p 192.50p 97687
11/10/2019 192.00p 193.07p 192.00p 192.00p 30175
10/10/2019 194.00p 194.00p 192.50p 193.00p 84158
09/10/2019 192.00p 194.00p 192.00p 194.00p 36953
08/10/2019 193.00p 193.65p 193.00p 193.50p 30509
07/10/2019 192.00p 194.00p 191.75p 193.50p 80324
04/10/2019 194.00p 194.00p 193.15p 193.25p 119208
03/10/2019 193.00p 193.28p 191.00p 192.50p 46820
02/10/2019 193.50p 193.76p 192.30p 193.25p 55685
01/10/2019 193.50p 194.00p 193.50p 194.00p 35635
30/09/2019 193.00p 194.00p 193.00p 194.00p 55527
27/09/2019 194.50p 194.50p 193.00p 194.50p 91584
26/09/2019 192.54p 193.50p 192.54p 193.50p 24900
25/09/2019 193.43p 193.75p 193.00p 193.75p 41605
24/09/2019 193.50p 193.79p 193.50p 193.50p 23361
23/09/2019 193.50p 194.00p 193.50p 194.00p 247950
20/09/2019 194.00p 194.00p 193.00p 194.00p 47906
19/09/2019 193.33p 193.75p 193.00p 193.75p 57938
18/09/2019 194.50p 194.50p 193.00p 193.00p 36681
17/09/2019 193.00p 193.33p 193.00p 193.00p 38544
16/09/2019 194.00p 194.00p 193.00p 194.00p 65858
13/09/2019 192.83p 193.50p 192.56p 193.50p 50905
12/09/2019 192.83p 193.25p 192.56p 193.25p 64152
11/09/2019 192.50p 192.83p 192.33p 192.50p 62249
10/09/2019 193.00p 193.00p 192.06p 193.00p 54723
09/09/2019 193.50p 193.50p 192.06p 192.75p 42266
06/09/2019 192.33p 193.00p 192.03p 193.00p 50980
05/09/2019 191.50p 191.96p 191.50p 191.50p 52866
04/09/2019 191.48p 192.50p 191.00p 192.50p 156554
03/09/2019 193.00p 193.00p 191.50p 192.25p 52553
02/09/2019 192.50p 192.50p 191.49p 192.50p 57811
30/08/2019 191.74p 192.50p 191.54p 192.50p 36533
29/08/2019 192.50p 192.50p 191.37p 192.00p 82627
28/08/2019 190.55p 191.75p 190.55p 191.75p 75418
27/08/2019 190.50p 191.25p 189.56p 191.25p 66344
23/08/2019 190.04p 190.68p 190.04p 190.50p 41409
22/08/2019 190.50p 191.50p 190.04p 191.25p 50873
21/08/2019 191.50p 191.75p 189.56p 191.75p 96365
20/08/2019 190.26p 190.75p 188.54p 190.75p 63458
19/08/2019 191.00p 191.00p 188.52p 190.50p 99325
16/08/2019 188.00p 189.16p 188.00p 188.00p 71129
15/08/2019 189.00p 189.24p 188.50p 188.50p 50607
14/08/2019 189.00p 190.86p 189.00p 189.00p 59881
13/08/2019 190.50p 192.00p 190.00p 190.75p 129922
12/08/2019 192.50p 192.50p 191.24p 192.50p 72783
09/08/2019 191.00p 192.00p 191.00p 192.00p 50565
08/08/2019 192.50p 192.50p 190.05p 191.75p 110648
07/08/2019 192.50p 192.50p 190.02p 192.50p 58957
06/08/2019 189.05p 190.75p 189.05p 190.75p 41117
05/08/2019 191.00p 191.28p 189.04p 190.00p 109483
02/08/2019 192.00p 192.79p 191.00p 192.50p 226953
01/08/2019 192.50p 193.01p 191.35p 192.75p 247339
31/07/2019 192.00p 192.80p 191.78p 192.75p 89678
30/07/2019 191.50p 192.96p 191.50p 192.75p 100069
29/07/2019 191.50p 193.00p 190.37p 193.00p 118753
26/07/2019 189.50p 190.75p 189.09p 190.75p 104804
25/07/2019 189.59p 190.50p 189.50p 190.50p 41255
24/07/2019 189.50p 190.50p 189.50p 189.50p 67967
23/07/2019 191.00p 191.38p 190.00p 190.00p 80007
22/07/2019 191.50p 191.75p 190.53p 191.75p 88846
19/07/2019 191.00p 191.44p 190.00p 190.00p 79641
18/07/2019 192.50p 193.00p 191.00p 191.50p 71679
17/07/2019 194.50p 194.50p 193.50p 194.25p 173851
16/07/2019 194.00p 194.50p 193.47p 194.00p 167032
15/07/2019 193.50p 194.00p 193.00p 193.75p 91431
12/07/2019 193.00p 193.75p 192.50p 193.50p 103031
11/07/2019 193.00p 193.50p 192.00p 193.25p 151422
10/07/2019 193.22p 193.50p 193.00p 193.50p 63858
09/07/2019 194.00p 194.00p 193.01p 193.50p 70198
08/07/2019 193.50p 193.50p 192.54p 193.50p 57267
05/07/2019 193.00p 193.50p 192.88p 193.50p 105793
04/07/2019 194.00p 194.00p 193.22p 193.75p 82151
03/07/2019 193.50p 193.63p 193.00p 193.50p 85051
02/07/2019 193.50p 193.50p 192.70p 193.50p 132478
01/07/2019 192.50p 192.94p 192.50p 192.50p 233029
28/06/2019 192.96p 193.25p 192.53p 193.25p 139849
27/06/2019 192.50p 192.99p 192.50p 192.50p 101729
26/06/2019 192.66p 192.83p 192.19p 192.75p 79968
25/06/2019 193.00p 193.50p 192.11p 193.50p 68264
24/06/2019 192.00p 193.00p 192.00p 193.00p 62603
21/06/2019 191.50p 193.00p 190.49p 192.00p 82766
20/06/2019 190.00p 191.50p 189.01p 191.00p 86207
19/06/2019 190.00p 190.50p 188.55p 190.50p 79856
18/06/2019 190.00p 190.00p 188.15p 190.00p 87766
17/06/2019 188.00p 188.55p 188.00p 188.50p 75787
14/06/2019 188.00p 188.80p 188.00p 188.75p 86041
13/06/2019 188.50p 189.06p 188.00p 188.50p 95437
12/06/2019 188.00p 189.61p 188.00p 189.00p 180106
11/06/2019 189.00p 189.70p 188.25p 189.00p 69507
10/06/2019 188.00p 189.31p 188.00p 188.75p 269777
07/06/2019 189.00p 189.34p 187.70p 188.75p 55945
06/06/2019 188.00p 189.00p 187.00p 189.00p 81654
05/06/2019 187.00p 188.00p 186.99p 188.00p 74446
04/06/2019 187.50p 187.80p 186.54p 187.50p 47289
03/06/2019 186.50p 188.00p 186.50p 188.00p 69937
31/05/2019 185.50p 188.00p 185.50p 186.50p 307274
30/05/2019 186.00p 187.50p 185.92p 187.50p 60956
29/05/2019 186.50p 187.86p 185.50p 187.50p 287343
28/05/2019 185.50p 187.64p 184.28p 186.75p 255720
24/05/2019 185.50p 185.50p 184.00p 185.00p 103026
23/05/2019 184.00p 184.75p 184.00p 184.75p 81735
22/05/2019 184.00p 184.75p 184.00p 184.75p 65126
21/05/2019 184.00p 184.75p 184.00p 184.75p 84780
20/05/2019 184.00p 184.53p 184.00p 184.50p 57660
17/05/2019 184.08p 184.50p 183.76p 184.50p 100622
16/05/2019 184.50p 184.50p 183.67p 184.50p 80697
15/05/2019 184.00p 184.20p 183.67p 184.00p 42132
14/05/2019 183.00p 184.00p 183.00p 184.00p 81584
13/05/2019 183.00p 184.50p 183.00p 183.50p 82874
10/05/2019 184.00p 184.00p 183.14p 184.00p 43200
09/05/2019 183.50p 183.50p 183.00p 183.25p 106804
08/05/2019 183.00p 183.32p 182.50p 183.25p 76723
07/05/2019 182.76p 182.81p 181.50p 182.50p 81159
03/05/2019 183.00p 183.00p 182.00p 183.00p 115829
02/05/2019 184.00p 184.35p 181.00p 182.75p 235268
01/05/2019 184.00p 184.50p 183.50p 184.25p 134943
30/04/2019 182.50p 183.59p 180.50p 183.50p 251037
29/04/2019 183.50p 183.50p 182.50p 183.25p 98727
26/04/2019 183.00p 183.50p 182.65p 183.25p 150133
25/04/2019 183.50p 183.50p 182.65p 183.50p 82884
24/04/2019 183.50p 183.50p 182.50p 183.50p 144975
23/04/2019 183.00p 183.50p 182.50p 183.00p 162095
18/04/2019 182.50p 183.00p 181.91p 182.75p 204432
17/04/2019 183.00p 184.00p 183.00p 183.75p 141397
16/04/2019 183.00p 183.00p 182.42p 182.75p 238140
15/04/2019 182.50p 182.77p 181.50p 182.50p 323390
12/04/2019 182.00p 182.00p 181.48p 182.00p 129027
11/04/2019 181.00p 181.50p 181.00p 181.50p 228022
10/04/2019 181.00p 181.10p 180.50p 181.00p 203361
09/04/2019 180.50p 181.17p 180.50p 181.00p 109182
08/04/2019 181.00p 181.29p 180.50p 181.25p 348287
05/04/2019 181.00p 181.32p 180.10p 181.25p 68184
04/04/2019 181.50p 181.50p 175.85p 181.00p 257274
03/04/2019 182.00p 182.00p 180.26p 182.00p 136498
02/04/2019 181.00p 181.98p 180.00p 181.25p 149217
01/04/2019 180.00p 180.50p 179.00p 180.25p 140124
29/03/2019 180.00p 180.00p 179.36p 179.50p 97126
28/03/2019 180.00p 180.00p 178.04p 180.00p 104997
27/03/2019 180.00p 180.00p 178.50p 178.75p 122120
26/03/2019 179.00p 180.44p 178.50p 178.50p 176798
25/03/2019 179.50p 180.60p 179.33p 180.25p 76937
22/03/2019 181.00p 181.00p 179.50p 180.25p 83643
21/03/2019 180.00p 181.50p 180.00p 180.50p 136267
20/03/2019 181.50p 181.50p 180.00p 180.75p 118106
19/03/2019 180.50p 181.73p 180.50p 181.50p 87054
18/03/2019 180.00p 182.00p 180.00p 182.00p 153812
15/03/2019 180.50p 181.60p 180.00p 180.00p 96445
14/03/2019 181.50p 182.28p 180.50p 181.75p 137087
13/03/2019 182.00p 184.00p 181.75p 182.00p 131189
12/03/2019 183.00p 183.00p 182.00p 182.00p 73129
11/03/2019 183.00p 183.00p 181.04p 182.50p 77744
08/03/2019 181.73p 181.75p 181.04p 181.75p 76077
07/03/2019 181.50p 182.25p 181.04p 181.75p 54679
06/03/2019 181.53p 182.25p 181.50p 182.25p 114966
05/03/2019 181.50p 182.12p 181.02p 182.00p 108356
04/03/2019 180.50p 181.75p 180.50p 181.75p 100947
01/03/2019 182.00p 182.00p 180.95p 181.75p 112904
28/02/2019 183.00p 183.48p 181.00p 181.50p 59983
27/02/2019 183.50p 184.50p 183.00p 183.50p 124615
26/02/2019 184.00p 185.00p 183.14p 184.25p 87620
25/02/2019 184.50p 185.76p 184.00p 184.75p 261949
22/02/2019 185.07p 186.00p 185.07p 186.00p 90451
21/02/2019 185.07p 185.75p 185.07p 185.75p 54828
20/02/2019 185.41p 186.00p 185.07p 186.00p 69235
19/02/2019 185.07p 185.75p 185.07p 185.75p 54492
18/02/2019 186.00p 186.00p 184.57p 185.75p 52007
15/02/2019 184.53p 185.75p 184.53p 185.75p 74498
14/02/2019 184.94p 185.25p 184.51p 185.25p 70854
13/02/2019 185.00p 185.50p 184.52p 185.00p 61487
12/02/2019 185.10p 185.50p 184.72p 185.50p 64405
11/02/2019 185.50p 185.75p 184.16p 185.75p 40744
08/02/2019 184.00p 184.46p 184.00p 184.00p 39182
07/02/2019 184.46p 185.00p 184.00p 184.75p 72678
06/02/2019 184.50p 184.59p 183.46p 184.00p 93113
05/02/2019 185.00p 185.50p 184.12p 184.75p 164972
04/02/2019 184.00p 184.48p 183.50p 183.50p 51828
01/02/2019 183.00p 184.25p 183.00p 184.25p 56839
31/01/2019 184.50p 184.50p 183.67p 184.50p 78464
30/01/2019 184.50p 184.50p 183.50p 183.50p 34238
29/01/2019 184.50p 184.50p 183.30p 184.00p 85517
28/01/2019 184.50p 184.50p 183.00p 183.00p 31647
25/01/2019 184.16p 185.00p 183.57p 184.25p 162543
24/01/2019 184.50p 185.00p 183.32p 184.25p 70774
23/01/2019 185.50p 186.63p 183.00p 185.50p 148455
22/01/2019 186.50p 186.73p 185.66p 186.50p 189962
21/01/2019 186.50p 186.73p 185.00p 186.25p 164981
18/01/2019 183.50p 186.50p 182.85p 185.75p 468476
17/01/2019 180.00p 183.48p 180.00p 182.00p 121222
16/01/2019 179.00p 181.50p 179.00p 180.75p 73796
15/01/2019 180.00p 180.30p 179.14p 180.00p 40537
14/01/2019 180.00p 180.00p 178.40p 180.00p 106964
11/01/2019 179.50p 180.00p 177.34p 179.00p 49722
10/01/2019 179.00p 179.50p 177.31p 179.00p 66570
09/01/2019 176.00p 178.00p 173.55p 177.50p 80045
08/01/2019 175.50p 175.50p 173.50p 174.75p 41577

*Close Price adjusted for both dividends and splits