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
07/01/2019 173.00p 175.50p 173.00p 174.50p 74627
04/01/2019 174.00p 174.57p 173.62p 174.50p 120366
03/01/2019 174.50p 174.65p 173.59p 174.25p 32625
02/01/2019 175.50p 175.50p 173.60p 174.50p 50966
31/12/2018 175.50p 175.50p 174.00p 175.00p 35279
28/12/2018 174.50p 177.00p 174.50p 177.00p 41208
27/12/2018 175.50p 175.50p 173.50p 174.50p 17063
24/12/2018 174.50p 174.50p 173.57p 174.50p 17907
21/12/2018 175.00p 175.00p 172.50p 172.50p 72207
20/12/2018 174.00p 174.50p 173.50p 174.50p 65959
19/12/2018 174.50p 175.13p 173.53p 174.25p 81228
18/12/2018 174.50p 175.00p 173.00p 175.00p 97399
17/12/2018 172.50p 175.00p 172.50p 175.00p 75382
14/12/2018 174.00p 174.26p 172.50p 172.50p 79324
13/12/2018 174.50p 175.00p 172.50p 173.50p 96118
12/12/2018 174.00p 174.50p 172.50p 174.50p 75378
11/12/2018 176.00p 177.50p 174.00p 174.75p 106645
10/12/2018 180.00p 181.00p 175.27p 176.50p 201942
07/12/2018 182.00p 182.50p 180.00p 181.25p 33229
06/12/2018 181.50p 181.86p 179.55p 181.50p 106514
05/12/2018 182.00p 183.00p 181.22p 182.25p 30470
04/12/2018 182.75p 182.75p 182.25p 182.75p 102910
03/12/2018 183.00p 183.50p 182.52p 183.50p 48644
30/11/2018 182.50p 182.88p 182.50p 182.50p 25015
29/11/2018 182.50p 183.50p 182.50p 183.00p 96060
28/11/2018 184.50p 184.50p 183.35p 184.00p 76762
27/11/2018 183.50p 184.03p 183.50p 184.00p 79742
26/11/2018 183.50p 184.46p 183.28p 184.25p 42901
23/11/2018 184.00p 184.00p 183.16p 184.00p 36307
22/11/2018 184.00p 185.50p 183.25p 184.75p 71602
21/11/2018 184.00p 184.75p 183.25p 184.75p 62797
20/11/2018 186.00p 187.00p 184.10p 185.25p 79609
19/11/2018 186.00p 187.25p 185.00p 186.75p 87315
16/11/2018 186.00p 187.00p 185.79p 187.00p 67207
15/11/2018 187.50p 187.50p 186.00p 187.50p 45795
14/11/2018 186.00p 188.00p 186.00p 187.25p 20833
13/11/2018 187.00p 187.60p 186.72p 187.50p 65190
12/11/2018 186.00p 186.95p 186.00p 186.00p 47517
09/11/2018 186.50p 187.03p 186.00p 186.50p 18049
08/11/2018 187.00p 187.50p 187.00p 187.50p 182453
07/11/2018 187.00p 187.50p 186.69p 187.50p 58076
06/11/2018 186.50p 187.16p 186.50p 186.50p 71286
05/11/2018 186.91p 187.25p 186.67p 187.25p 97172
02/11/2018 188.00p 188.00p 186.00p 186.50p 68472
01/11/2018 188.00p 188.00p 186.50p 187.00p 76346
31/10/2018 187.11p 187.53p 187.11p 187.50p 59882
30/10/2018 187.00p 187.50p 186.61p 187.50p 220155
29/10/2018 187.50p 187.50p 186.41p 187.00p 48563
26/10/2018 187.00p 187.50p 186.00p 186.50p 121171
25/10/2018 187.00p 187.50p 186.00p 186.75p 67590
24/10/2018 187.55p 188.00p 187.51p 188.00p 20787
23/10/2018 188.50p 188.50p 187.07p 187.75p 28584
22/10/2018 187.50p 188.50p 187.50p 188.25p 74104
19/10/2018 188.50p 188.50p 187.57p 188.25p 57125
18/10/2018 187.00p 188.35p 186.00p 187.75p 61956
17/10/2018 190.00p 190.18p 189.42p 190.00p 77808
16/10/2018 189.50p 190.27p 187.50p 187.50p 75794
15/10/2018 190.00p 190.00p 188.51p 189.75p 119915
12/10/2018 190.00p 190.00p 188.22p 190.00p 107786
11/10/2018 189.50p 190.56p 186.00p 187.50p 83198
10/10/2018 191.00p 191.50p 190.25p 191.25p 56117
09/10/2018 190.00p 190.82p 189.50p 190.50p 69539
08/10/2018 191.25p 191.31p 190.88p 191.25p 60273
05/10/2018 190.50p 191.38p 190.50p 191.25p 25970
04/10/2018 191.00p 191.49p 189.50p 190.00p 67253
03/10/2018 191.49p 191.50p 191.28p 191.50p 47837
02/10/2018 191.00p 191.50p 190.50p 191.25p 63686
01/10/2018 191.00p 191.57p 190.55p 191.25p 62224
28/09/2018 191.00p 191.63p 191.00p 191.25p 53521
27/09/2018 191.00p 191.69p 191.00p 191.50p 77241
26/09/2018 190.00p 191.48p 189.50p 191.00p 52502
25/09/2018 190.00p 190.00p 188.50p 188.50p 38520
24/09/2018 188.50p 189.93p 188.34p 188.50p 73780
21/09/2018 189.00p 190.00p 187.34p 190.00p 72250
20/09/2018 187.00p 188.40p 186.91p 187.00p 66625
19/09/2018 187.00p 188.87p 186.50p 187.00p 48890
18/09/2018 186.85p 188.37p 186.52p 187.75p 74280
17/09/2018 187.50p 189.00p 186.22p 187.75p 153017
14/09/2018 189.00p 189.00p 186.50p 189.00p 73738
13/09/2018 188.00p 188.48p 187.00p 188.00p 68350
12/09/2018 187.50p 188.25p 187.00p 188.25p 97751
11/09/2018 189.50p 189.50p 187.05p 189.50p 55324
10/09/2018 187.50p 189.50p 187.18p 188.50p 93555
07/09/2018 190.00p 191.00p 187.50p 191.00p 65527
06/09/2018 191.00p 191.49p 190.25p 191.00p 100761
05/09/2018 192.50p 192.50p 191.00p 191.00p 63244
04/09/2018 191.50p 192.00p 190.00p 191.25p 57137
03/09/2018 191.50p 192.50p 191.33p 192.25p 136447
31/08/2018 193.00p 193.00p 191.04p 191.50p 18342
30/08/2018 192.50p 192.50p 191.50p 192.25p 48694
29/08/2018 191.53p 192.25p 191.53p 192.25p 41998
28/08/2018 191.00p 192.25p 191.00p 192.25p 67469
24/08/2018 191.52p 191.86p 191.00p 191.75p 74735
23/08/2018 192.50p 192.50p 191.04p 192.50p 43412
22/08/2018 192.00p 193.05p 190.39p 192.25p 110934
21/08/2018 190.00p 191.50p 189.78p 191.00p 78057
20/08/2018 191.00p 191.10p 190.55p 191.00p 39107
17/08/2018 191.50p 191.50p 189.00p 190.50p 81672
16/08/2018 190.50p 190.82p 190.00p 190.50p 44408
15/08/2018 191.00p 191.00p 189.00p 190.00p 79732
14/08/2018 193.00p 193.00p 190.50p 190.75p 100908
13/08/2018 191.50p 192.41p 190.58p 192.00p 67863
10/08/2018 191.00p 192.27p 191.00p 192.00p 42869
09/08/2018 191.00p 192.50p 190.89p 192.00p 73626
08/08/2018 191.50p 194.00p 190.89p 192.00p 91005
07/08/2018 191.50p 193.50p 191.00p 191.50p 66862
06/08/2018 190.00p 191.38p 189.37p 190.00p 83893
03/08/2018 191.23p 191.23p 189.15p 189.50p 24224
02/08/2018 192.00p 192.00p 189.02p 189.50p 233467
01/08/2018 190.08p 191.75p 190.08p 191.75p 27960
31/07/2018 192.50p 192.50p 190.92p 192.50p 63771
30/07/2018 191.00p 191.50p 190.50p 191.50p 58714
27/07/2018 191.50p 191.50p 190.50p 191.00p 49771
26/07/2018 191.50p 192.15p 190.50p 191.50p 67957
25/07/2018 192.05p 192.25p 191.53p 192.25p 56115
24/07/2018 192.00p 192.70p 191.73p 192.00p 93705
23/07/2018 191.50p 192.71p 191.50p 192.00p 54639
20/07/2018 192.00p 192.28p 192.00p 192.00p 15801
19/07/2018 191.00p 191.83p 190.50p 191.25p 123080
18/07/2018 192.50p 193.83p 191.82p 192.50p 61850
17/07/2018 191.50p 193.00p 190.80p 193.00p 107113
16/07/2018 190.73p 191.99p 190.73p 191.50p 95842
13/07/2018 192.00p 192.50p 190.15p 192.50p 72906
12/07/2018 192.00p 192.50p 191.51p 192.50p 26743
11/07/2018 192.00p 192.25p 191.43p 192.25p 35708
10/07/2018 191.84p 192.00p 191.44p 192.00p 35596
09/07/2018 191.50p 192.01p 191.50p 192.00p 75254
06/07/2018 193.00p 193.00p 191.00p 193.00p 66525
05/07/2018 191.70p 192.00p 191.00p 192.00p 6569
04/07/2018 191.50p 192.06p 191.50p 192.00p 40481
03/07/2018 192.00p 192.07p 191.53p 192.00p 79914
02/07/2018 191.50p 192.25p 191.00p 192.25p 83228
29/06/2018 192.50p 192.50p 191.00p 191.00p 278034
28/06/2018 192.50p 192.99p 191.50p 191.50p 68523
27/06/2018 193.00p 193.03p 192.50p 192.50p 44694
26/06/2018 192.50p 193.03p 192.50p 192.50p 51921
25/06/2018 193.00p 193.05p 192.63p 193.00p 55067
22/06/2018 192.50p 193.07p 192.50p 192.50p 64650
21/06/2018 192.50p 193.17p 192.50p 192.50p 180107
20/06/2018 193.50p 193.50p 192.50p 192.50p 57898
19/06/2018 193.00p 193.50p 192.50p 193.50p 85533
18/06/2018 193.00p 193.23p 192.64p 193.00p 140734
15/06/2018 192.50p 193.24p 192.00p 192.00p 105314
14/06/2018 193.50p 193.50p 191.69p 193.50p 95606
13/06/2018 192.50p 193.00p 191.74p 192.00p 158274
12/06/2018 192.00p 192.09p 191.24p 192.00p 144529
11/06/2018 190.50p 192.00p 189.74p 192.00p 71254
08/06/2018 188.50p 190.50p 187.96p 190.50p 130242
07/06/2018 187.50p 188.40p 186.26p 188.00p 98570
06/06/2018 191.00p 191.98p 187.00p 189.00p 111651
05/06/2018 191.50p 192.00p 191.00p 192.00p 63096
04/06/2018 193.00p 193.00p 191.61p 192.00p 30361
01/06/2018 191.50p 193.00p 191.50p 192.25p 57440
31/05/2018 191.60p 193.00p 191.60p 192.25p 89430
30/05/2018 192.00p 192.53p 191.58p 192.25p 56196
29/05/2018 193.50p 193.50p 192.00p 193.50p 85388
25/05/2018 192.50p 193.19p 192.50p 193.00p 123965
24/05/2018 194.00p 194.15p 192.50p 192.50p 267046
23/05/2018 192.50p 193.84p 192.50p 193.25p 51262
22/05/2018 193.50p 194.07p 193.00p 193.75p 80655
21/05/2018 194.50p 194.50p 193.15p 194.00p 81955
18/05/2018 193.00p 194.20p 193.00p 193.50p 127626
17/05/2018 193.51p 193.74p 193.10p 193.25p 60139
16/05/2018 193.50p 193.83p 192.50p 193.50p 73796
15/05/2018 193.00p 193.50p 192.62p 193.00p 83313
14/05/2018 193.16p 193.65p 192.22p 193.25p 50848
11/05/2018 193.49p 193.50p 192.90p 193.50p 89798
10/05/2018 193.50p 194.10p 192.50p 193.75p 115118
09/05/2018 192.20p 194.00p 192.00p 193.00p 41890
08/05/2018 194.00p 194.00p 192.53p 193.00p 118005
04/05/2018 193.50p 194.00p 192.00p 193.25p 84590
03/05/2018 192.90p 193.25p 192.07p 193.25p 70254
02/05/2018 194.00p 194.00p 193.03p 193.50p 70201
01/05/2018 193.24p 193.50p 192.54p 193.50p 108676
30/04/2018 192.50p 193.31p 192.50p 193.25p 80756
27/04/2018 193.50p 193.50p 192.50p 192.50p 101857
26/04/2018 193.00p 193.50p 192.80p 193.00p 120500
25/04/2018 194.50p 194.50p 192.50p 193.50p 103188
24/04/2018 194.00p 194.27p 193.00p 193.75p 114309
23/04/2018 192.50p 194.25p 192.50p 192.50p 107345
20/04/2018 194.00p 194.50p 193.00p 193.75p 92337
19/04/2018 193.00p 194.00p 192.50p 193.25p 117501
18/04/2018 193.00p 195.50p 191.00p 195.25p 150615
17/04/2018 191.00p 193.00p 189.75p 193.00p 192073
16/04/2018 189.00p 191.00p 189.00p 191.00p 184975
13/04/2018 188.50p 190.67p 188.00p 188.00p 162561
12/04/2018 191.00p 191.00p 188.85p 189.75p 78385
11/04/2018 189.00p 190.00p 188.27p 190.00p 238312
10/04/2018 188.00p 189.00p 186.50p 188.50p 155115
09/04/2018 185.00p 188.00p 182.38p 187.25p 331114
06/04/2018 182.00p 184.00p 180.00p 183.00p 215029
05/04/2018 181.00p 181.85p 178.07p 180.50p 151931
04/04/2018 177.50p 178.38p 177.00p 178.00p 201996
03/04/2018 179.00p 180.00p 177.00p 180.00p 163687
29/03/2018 179.50p 179.78p 177.50p 179.50p 104467
28/03/2018 177.50p 179.50p 177.50p 178.50p 98895
27/03/2018 178.50p 179.00p 177.50p 178.75p 180663
26/03/2018 179.00p 179.62p 177.50p 179.00p 127474
23/03/2018 180.00p 182.00p 178.50p 181.00p 174187
22/03/2018 183.50p 183.50p 181.50p 183.00p 112280

*Close Price adjusted for both dividends and splits