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
21/03/2018 183.50p 184.25p 182.50p 182.50p 102065
20/03/2018 184.50p 185.00p 183.52p 184.25p 109612
19/03/2018 183.50p 184.50p 183.00p 183.00p 109922
16/03/2018 184.00p 184.50p 183.12p 184.50p 144666
15/03/2018 183.00p 183.50p 182.68p 183.00p 85210
14/03/2018 182.50p 183.20p 182.50p 182.50p 56668
13/03/2018 183.00p 183.84p 182.50p 183.25p 108371
12/03/2018 184.00p 184.00p 182.00p 183.25p 92833
09/03/2018 182.00p 183.15p 181.00p 183.00p 147164
08/03/2018 181.50p 183.50p 181.50p 183.50p 111135
07/03/2018 182.50p 183.50p 180.50p 182.50p 166146
06/03/2018 182.50p 183.00p 181.00p 182.00p 66310
05/03/2018 182.50p 182.50p 180.50p 182.50p 152193
02/03/2018 182.00p 182.00p 180.16p 180.50p 90104
01/03/2018 181.50p 182.01p 180.00p 181.25p 178639
28/02/2018 181.50p 184.00p 181.00p 181.50p 174593
27/02/2018 182.00p 183.25p 181.44p 183.25p 147079
26/02/2018 185.00p 185.00p 182.50p 183.75p 126653
23/02/2018 183.50p 185.00p 183.18p 183.75p 99467
22/02/2018 184.00p 184.00p 182.37p 183.50p 54714
21/02/2018 184.00p 184.50p 183.24p 184.25p 132398
20/02/2018 185.00p 185.00p 183.00p 184.25p 94376
19/02/2018 184.00p 186.00p 182.91p 184.00p 205186
16/02/2018 187.50p 187.50p 184.00p 186.00p 107120
15/02/2018 186.00p 186.20p 184.66p 185.50p 103647
14/02/2018 187.00p 188.00p 185.00p 186.25p 88887
13/02/2018 187.50p 188.50p 185.50p 185.50p 205731
12/02/2018 186.50p 187.50p 185.43p 187.00p 117795
09/02/2018 186.00p 186.50p 184.00p 184.00p 144960
08/02/2018 189.50p 189.80p 186.00p 188.25p 155639
07/02/2018 182.50p 190.00p 182.20p 188.50p 371747
06/02/2018 181.00p 182.20p 176.70p 181.00p 448096
05/02/2018 185.00p 186.00p 181.72p 183.75p 251951
02/02/2018 188.00p 188.00p 186.00p 186.50p 91874
01/02/2018 188.50p 189.00p 186.00p 186.00p 210084
31/01/2018 193.50p 193.50p 189.00p 189.50p 403841
30/01/2018 193.00p 193.43p 191.50p 191.50p 54915
29/01/2018 194.00p 195.00p 193.00p 194.00p 75141
26/01/2018 194.00p 195.28p 193.50p 194.75p 94748
25/01/2018 195.50p 195.50p 193.50p 194.25p 138548
24/01/2018 197.00p 198.39p 195.50p 196.50p 74313
23/01/2018 199.00p 199.00p 196.50p 197.50p 118450
22/01/2018 198.50p 198.50p 197.01p 198.25p 109867
19/01/2018 198.50p 198.50p 197.01p 198.00p 54459
18/01/2018 198.00p 198.50p 197.26p 198.00p 42043
17/01/2018 198.00p 198.00p 196.65p 197.50p 91905
16/01/2018 197.00p 198.00p 196.00p 197.00p 132637
15/01/2018 199.00p 199.00p 197.00p 198.00p 126408
12/01/2018 199.00p 199.00p 197.00p 197.00p 59237
11/01/2018 200.00p 200.00p 198.00p 199.00p 40200
10/01/2018 199.00p 199.00p 198.29p 198.50p 51005
09/01/2018 199.00p 199.00p 198.06p 198.75p 54855
08/01/2018 199.00p 199.00p 198.00p 198.50p 78187
05/01/2018 198.50p 199.50p 198.00p 198.75p 125976
04/01/2018 199.00p 199.50p 198.00p 199.00p 65770
03/01/2018 199.00p 199.00p 197.50p 198.25p 89675
02/01/2018 197.50p 199.00p 196.50p 198.25p 135365
29/12/2017 199.50p 199.50p 198.41p 199.50p 11701
28/12/2017 199.50p 199.50p 198.00p 199.50p 6854
27/12/2017 198.75p 199.50p 198.00p 198.75p 30022
22/12/2017 197.50p 198.13p 197.50p 198.13p 10170
21/12/2017 197.85p 198.13p 197.50p 198.13p 30416
20/12/2017 198.75p 198.75p 198.00p 198.37p 28689
19/12/2017 198.75p 198.75p 198.00p 198.75p 41884
18/12/2017 199.50p 199.50p 198.01p 198.50p 54399
15/12/2017 199.50p 199.50p 198.26p 199.50p 5166
14/12/2017 198.00p 198.87p 198.00p 198.87p 32266
13/12/2017 199.25p 199.25p 198.00p 199.25p 11457
12/12/2017 199.25p 199.75p 198.00p 199.50p 49296
11/12/2017 199.25p 199.25p 198.25p 198.50p 34258
08/12/2017 199.25p 199.25p 196.50p 198.25p 30831
07/12/2017 198.25p 199.25p 198.25p 199.25p 11550
06/12/2017 198.50p 198.78p 198.07p 198.75p 25349
05/12/2017 199.00p 199.50p 198.05p 198.25p 25148
04/12/2017 199.50p 199.50p 198.00p 199.25p 41000
01/12/2017 199.00p 199.00p 198.00p 198.00p 23272
30/11/2017 199.00p 199.00p 198.01p 199.00p 34203
29/11/2017 198.00p 199.00p 198.00p 198.63p 32157
28/11/2017 198.75p 198.75p 198.00p 198.50p 56353
27/11/2017 198.50p 199.28p 197.01p 198.50p 34946
24/11/2017 198.00p 198.14p 197.00p 198.00p 84778
23/11/2017 198.00p 198.25p 197.00p 197.87p 51005
22/11/2017 197.25p 198.00p 197.00p 198.00p 35136
21/11/2017 197.50p 197.75p 197.00p 197.63p 28478
20/11/2017 198.50p 198.50p 198.00p 197.25p 53920
17/11/2017 197.25p 198.13p 197.14p 198.13p 81238
16/11/2017 198.00p 198.25p 197.25p 197.25p 118268
15/11/2017 198.75p 198.75p 197.68p 198.50p 63148
14/11/2017 198.50p 199.41p 198.27p 199.00p 62121
13/11/2017 199.25p 199.61p 198.75p 199.50p 89581
10/11/2017 199.00p 199.75p 198.63p 199.00p 105189
09/11/2017 198.50p 199.23p 198.00p 198.50p 129008
08/11/2017 198.50p 199.75p 197.50p 198.87p 69543
07/11/2017 198.50p 199.00p 198.00p 199.00p 60731
06/11/2017 198.50p 199.00p 197.52p 198.63p 141975
03/11/2017 199.25p 199.25p 197.75p 199.25p 53901
02/11/2017 198.50p 199.50p 198.00p 199.50p 85057
01/11/2017 198.00p 198.52p 197.66p 198.00p 41534
31/10/2017 198.00p 198.52p 197.92p 198.00p 85653
30/10/2017 198.00p 199.50p 197.39p 199.50p 126980
27/10/2017 197.50p 199.25p 197.50p 199.25p 83026
26/10/2017 198.00p 198.75p 197.75p 197.75p 169067
25/10/2017 198.25p 198.41p 197.62p 198.00p 141327
24/10/2017 198.25p 198.51p 197.58p 197.75p 127622
23/10/2017 198.25p 199.00p 198.00p 198.00p 66071
20/10/2017 199.00p 199.25p 198.10p 198.63p 146607
19/10/2017 198.50p 198.75p 198.05p 198.75p 120200
18/10/2017 200.25p 201.00p 200.00p 201.00p 110362
17/10/2017 200.25p 200.75p 200.00p 200.13p 132647
16/10/2017 200.25p 201.00p 200.03p 201.00p 198981
13/10/2017 200.25p 200.38p 200.25p 200.38p 126480
12/10/2017 199.00p 200.50p 199.00p 200.38p 38345
11/10/2017 199.50p 200.00p 199.50p 200.00p 5001
10/10/2017 199.50p 199.50p 199.00p 199.25p 3389
09/10/2017 199.00p 199.75p 198.50p 198.75p 13435
06/10/2017 198.00p 198.00p 198.00p 198.00p 4993
05/10/2017 199.00p 199.00p 197.00p 197.00p 289
04/10/2017 198.50p 198.50p 197.75p 198.50p 27044
03/10/2017 197.00p 198.25p 198.25p 198.25p 103661
02/10/2017 197.00p 198.25p 197.00p 198.25p 4106
29/09/2017 198.00p 198.00p 197.25p 197.25p 9702
28/09/2017 198.00p 198.50p 198.00p 198.50p 8030
27/09/2017 198.00p 198.50p 198.00p 198.50p 25251
26/09/2017 198.25p 198.25p 197.00p 197.00p 55321
25/09/2017 198.00p 198.50p 198.00p 198.00p 5781
22/09/2017 198.00p 198.63p 198.50p 198.63p 50461
21/09/2017 198.00p 198.75p 198.00p 198.50p 59450
20/09/2017 198.00p 198.50p 198.00p 198.50p 18
19/09/2017 198.50p 198.50p 198.37p 198.37p 604
18/09/2017 198.00p 198.75p 198.00p 198.50p 9139
15/09/2017 198.00p 198.75p 196.50p 196.50p 22538
14/09/2017 197.75p 198.25p 197.75p 198.25p 5590
13/09/2017 197.75p 198.75p 197.00p 198.25p 8432
12/09/2017 197.75p 199.50p 197.75p 199.50p 4809
11/09/2017 198.00p 198.75p 198.00p 198.75p 285
08/09/2017 198.00p 198.75p 198.00p 198.75p 483
07/09/2017 198.00p 198.75p 198.00p 198.75p 19539
06/09/2017 198.75p 198.75p 198.00p 198.75p 30099
05/09/2017 199.00p 199.00p 198.00p 198.75p 9634
04/09/2017 198.25p 199.25p 198.25p 198.75p 990
01/09/2017 198.00p 199.25p 198.00p 198.63p 11754
31/08/2017 199.00p 199.50p 198.50p 199.00p 66735
30/08/2017 198.00p 199.00p 198.00p 199.00p 56842
29/08/2017 197.00p 197.75p 196.50p 197.00p 14288
25/08/2017 197.50p 198.00p 196.50p 197.00p 18370
24/08/2017 198.25p 198.50p 197.50p 197.75p 7460
23/08/2017 199.50p 199.13p 198.75p 198.75p 48563
22/08/2017 199.50p 199.50p 198.50p 199.13p 6090
21/08/2017 199.00p 199.00p 198.87p 198.87p 100
18/08/2017 199.75p 199.75p 198.00p 198.00p 34554
17/08/2017 199.50p 199.50p 199.25p 199.25p 181
16/08/2017 199.00p 199.50p 198.75p 199.25p 7357
15/08/2017 199.00p 199.37p 199.00p 199.37p 19
14/08/2017 199.00p 199.00p 198.75p 198.75p 5539
11/08/2017 198.00p 199.50p 198.00p 199.50p 1472
10/08/2017 199.75p 199.75p 198.50p 198.87p 3406
09/08/2017 199.50p 199.50p 199.00p 199.50p 10159
08/08/2017 198.00p 199.50p 198.00p 198.50p 1373
07/08/2017 198.50p 198.75p 197.50p 197.50p 1608
04/08/2017 198.50p 198.50p 197.25p 197.87p 4815
03/08/2017 197.00p 198.50p 197.00p 197.87p 4259
02/08/2017 199.00p 199.00p 197.50p 198.25p 29626
01/08/2017 198.50p 198.50p 197.50p 198.00p 4288
31/07/2017 198.50p 198.50p 197.50p 197.50p 16563
28/07/2017 197.75p 197.75p 197.50p 197.50p 6639
27/07/2017 198.50p 198.50p 197.50p 197.50p 7366
26/07/2017 198.50p 198.50p 197.50p 197.50p 25570
25/07/2017 198.00p 198.25p 197.75p 197.75p 6764
24/07/2017 197.75p 198.25p 197.50p 198.25p 51990
21/07/2017 197.00p 197.50p 197.00p 197.50p 8344
20/07/2017 195.50p 197.50p 195.00p 197.00p 30850
19/07/2017 199.50p 199.50p 195.50p 195.75p 139885
18/07/2017 199.25p 199.75p 199.25p 199.63p 6796
17/07/2017 200.00p 200.00p 199.75p 199.75p 5067
14/07/2017 199.00p 200.00p 199.00p 199.00p 20538
13/07/2017 199.25p 199.75p 199.00p 199.63p 25697
12/07/2017 199.50p 199.75p 199.25p 199.63p 30542
11/07/2017 199.25p 199.75p 198.25p 199.63p 10843
10/07/2017 199.75p 199.75p 199.50p 199.63p 4687
07/07/2017 199.25p 199.75p 199.25p 199.50p 5914
06/07/2017 199.25p 199.25p 199.25p 199.25p 6
05/07/2017 199.25p 199.75p 199.25p 199.63p 17876
04/07/2017 199.25p 199.75p 199.00p 199.25p 17547
03/07/2017 199.50p 200.00p 198.00p 199.75p 19270
30/06/2017 199.25p 200.00p 199.00p 199.00p 42879
29/06/2017 200.50p 200.50p 199.25p 199.63p 26488
28/06/2017 200.25p 200.25p 199.50p 199.50p 6924
27/06/2017 200.25p 200.25p 200.00p 200.00p 79550
26/06/2017 200.25p 200.25p 200.25p 200.25p 595
23/06/2017 200.25p 200.25p 199.75p 200.25p 10473
22/06/2017 200.25p 200.25p 199.75p 199.75p 488
21/06/2017 200.00p 200.25p 199.87p 199.87p 0
20/06/2017 200.00p 200.25p 199.75p 200.25p 10520
19/06/2017 199.75p 200.00p 199.25p 199.75p 3125
16/06/2017 199.00p 199.75p 198.52p 198.75p 88357
15/06/2017 200.00p 200.00p 199.00p 199.25p 184522
14/06/2017 199.25p 199.75p 198.75p 199.25p 127257
13/06/2017 199.00p 199.79p 198.50p 199.00p 172878
12/06/2017 199.50p 200.50p 199.00p 199.75p 80042
09/06/2017 199.00p 200.76p 198.25p 199.00p 67673

*Close Price adjusted for both dividends and splits