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
08/06/2017 199.00p 199.87p 198.80p 199.37p 74747
07/06/2017 199.00p 199.71p 199.00p 199.00p 91716
06/06/2017 199.50p 199.85p 199.12p 199.50p 104508
05/06/2017 199.75p 199.75p 198.50p 199.00p 52799
02/06/2017 199.25p 199.50p 198.46p 199.13p 34810
01/06/2017 198.00p 199.43p 198.00p 198.63p 98229
31/05/2017 199.25p 199.50p 198.75p 199.00p 90913
30/05/2017 199.00p 199.00p 198.50p 198.63p 105552
26/05/2017 198.75p 198.84p 197.89p 198.37p 107485
25/05/2017 199.00p 199.00p 197.65p 197.87p 66934
24/05/2017 198.75p 198.75p 198.00p 198.50p 137786
23/05/2017 198.75p 198.79p 198.25p 198.63p 150626
22/05/2017 198.00p 198.80p 198.00p 198.63p 103686
19/05/2017 198.50p 198.99p 197.76p 198.50p 112807
18/05/2017 196.50p 198.68p 196.50p 197.50p 79629
17/05/2017 196.50p 198.00p 196.50p 197.25p 94272
16/05/2017 197.75p 197.77p 196.75p 197.00p 98808
15/05/2017 197.50p 198.00p 196.50p 198.00p 135442
12/05/2017 197.75p 198.00p 196.25p 196.88p 140698
11/05/2017 195.50p 197.83p 195.50p 197.25p 136037
10/05/2017 197.50p 197.75p 196.50p 197.50p 141766
09/05/2017 197.25p 197.45p 195.50p 197.25p 111053
08/05/2017 196.25p 197.47p 195.59p 197.00p 184807
05/05/2017 196.25p 196.50p 195.46p 196.50p 80582
04/05/2017 195.75p 196.50p 194.90p 195.50p 105112
03/05/2017 195.50p 195.75p 194.75p 195.75p 105104
02/05/2017 194.50p 195.75p 194.25p 195.75p 171241
28/04/2017 194.50p 195.50p 194.50p 194.88p 100398
27/04/2017 194.75p 195.50p 194.25p 194.50p 149959
26/04/2017 195.00p 195.50p 194.50p 195.12p 135347
25/04/2017 194.25p 195.30p 194.25p 194.88p 113604
24/04/2017 192.50p 195.25p 192.50p 195.25p 114489
21/04/2017 194.50p 194.68p 193.26p 194.50p 146346
20/04/2017 194.00p 195.00p 192.50p 193.75p 142899
19/04/2017 192.00p 196.00p 192.00p 196.00p 187721
18/04/2017 193.50p 195.25p 193.00p 194.75p 103158
13/04/2017 192.00p 195.25p 192.00p 193.00p 161178
12/04/2017 192.00p 194.25p 191.61p 193.50p 170148
11/04/2017 192.25p 194.53p 191.75p 193.50p 248274
10/04/2017 192.50p 194.50p 192.27p 193.75p 222522
07/04/2017 193.50p 194.50p 191.75p 194.50p 246939
06/04/2017 191.50p 193.03p 190.25p 193.00p 253269
05/04/2017 191.75p 192.64p 191.27p 192.50p 91612
04/04/2017 191.75p 194.00p 190.79p 192.50p 152079
03/04/2017 191.00p 193.50p 191.00p 193.50p 108719
31/03/2017 192.00p 194.00p 191.50p 193.50p 181085
30/03/2017 192.25p 192.50p 191.50p 192.00p 129478
29/03/2017 190.00p 192.38p 190.00p 191.50p 126737
28/03/2017 190.25p 192.00p 189.83p 191.13p 157674
27/03/2017 190.00p 191.10p 189.00p 190.75p 93781
24/03/2017 189.50p 192.48p 189.00p 190.63p 220555
23/03/2017 191.50p 191.50p 189.20p 190.75p 160883
22/03/2017 189.75p 191.50p 188.98p 191.50p 205419
21/03/2017 194.75p 195.59p 190.00p 191.25p 409571
20/03/2017 195.50p 196.25p 193.13p 194.00p 365700
17/03/2017 196.50p 196.50p 195.50p 196.25p 187153
16/03/2017 195.50p 196.50p 195.22p 195.25p 87011
15/03/2017 196.50p 196.50p 194.33p 196.25p 86152
14/03/2017 196.75p 196.75p 194.33p 194.75p 83260
13/03/2017 197.00p 197.00p 195.35p 195.75p 70929
10/03/2017 196.50p 196.93p 195.00p 195.38p 89948
09/03/2017 196.25p 196.58p 194.90p 195.38p 103725
08/03/2017 196.00p 196.25p 194.50p 195.25p 104836
07/03/2017 195.75p 196.00p 194.89p 196.00p 70481
06/03/2017 195.25p 195.50p 194.25p 195.00p 89330
03/03/2017 195.00p 195.00p 194.00p 195.00p 38192
02/03/2017 195.00p 195.25p 193.98p 194.62p 118236
01/03/2017 194.50p 195.00p 193.52p 195.00p 132628
28/02/2017 193.25p 194.78p 193.25p 193.25p 95259
27/02/2017 194.75p 194.78p 193.00p 193.88p 166705
24/02/2017 193.50p 194.46p 193.50p 193.50p 131414
23/02/2017 194.12p 194.12p 193.06p 193.62p 77198
22/02/2017 193.05p 194.60p 193.03p 193.75p 82029
21/02/2017 194.75p 194.75p 192.75p 194.75p 78468
20/02/2017 192.75p 194.73p 191.66p 192.50p 251689
17/02/2017 194.50p 194.75p 193.35p 194.75p 64980
16/02/2017 193.50p 194.75p 193.25p 194.00p 85923
15/02/2017 193.68p 194.25p 193.27p 194.25p 67354
14/02/2017 194.50p 194.50p 193.02p 194.00p 80770
13/02/2017 193.65p 193.85p 192.00p 193.75p 64575
10/02/2017 194.50p 194.94p 192.50p 193.50p 117196
09/02/2017 192.00p 194.00p 192.00p 192.50p 86780
08/02/2017 193.00p 193.75p 192.07p 193.25p 17460
07/02/2017 192.25p 193.29p 191.94p 192.25p 111498
06/02/2017 193.00p 193.25p 192.31p 192.75p 98485
03/02/2017 192.75p 193.75p 192.00p 193.75p 45766
02/02/2017 192.50p 193.10p 192.25p 192.50p 52651
01/02/2017 193.25p 193.30p 191.99p 193.00p 101846
31/01/2017 193.00p 193.25p 192.00p 192.62p 80884
30/01/2017 192.50p 193.40p 192.50p 192.50p 61767
27/01/2017 193.00p 194.00p 191.67p 192.00p 92991
26/01/2017 193.00p 194.78p 192.00p 194.00p 101293
25/01/2017 194.00p 194.88p 193.77p 194.00p 141090
24/01/2017 194.00p 195.28p 193.80p 194.50p 127391
23/01/2017 195.00p 195.00p 193.73p 195.00p 91320
20/01/2017 194.00p 195.00p 193.75p 193.75p 95522
19/01/2017 196.00p 196.00p 193.50p 193.50p 61595
18/01/2017 195.25p 195.25p 193.50p 193.50p 45956
17/01/2017 193.00p 194.75p 193.00p 194.75p 139595
16/01/2017 195.00p 195.00p 192.00p 192.50p 166932
13/01/2017 193.00p 195.00p 192.27p 192.75p 111769
12/01/2017 192.25p 193.00p 192.00p 192.25p 64265
11/01/2017 193.25p 193.50p 191.68p 193.50p 67208
10/01/2017 193.00p 193.75p 191.56p 192.50p 93416
09/01/2017 191.00p 193.00p 191.00p 192.75p 122805
06/01/2017 191.50p 192.08p 191.50p 191.50p 60372
05/01/2017 191.50p 192.20p 191.28p 191.50p 54140
04/01/2017 192.50p 192.75p 191.25p 192.75p 109118
03/01/2017 192.00p 192.75p 190.53p 191.50p 98395
30/12/2016 191.00p 192.00p 190.27p 191.00p 12367
29/12/2016 192.00p 192.00p 190.00p 190.00p 53137
28/12/2016 190.50p 192.00p 190.00p 192.00p 71628
23/12/2016 192.00p 192.00p 190.23p 192.00p 20815
22/12/2016 190.75p 192.00p 190.22p 192.00p 59282
21/12/2016 189.75p 192.00p 189.20p 192.00p 68837
20/12/2016 188.75p 189.37p 188.75p 189.37p 90727
19/12/2016 189.00p 189.75p 188.75p 188.75p 86242
16/12/2016 186.25p 189.26p 186.25p 186.25p 61257
15/12/2016 188.50p 189.75p 188.50p 189.37p 60883
14/12/2016 189.75p 189.75p 188.56p 189.13p 105782
13/12/2016 188.50p 189.75p 188.05p 188.50p 80617
12/12/2016 188.50p 188.50p 187.02p 187.50p 66313
09/12/2016 188.50p 188.50p 187.00p 187.00p 51909
08/12/2016 188.00p 188.34p 186.02p 187.00p 79831
07/12/2016 186.00p 186.50p 185.10p 185.50p 136689
06/12/2016 186.50p 187.25p 185.00p 185.00p 131586
05/12/2016 187.00p 187.50p 186.50p 186.50p 90565
02/12/2016 187.00p 187.76p 186.50p 187.00p 22761
01/12/2016 187.50p 188.30p 187.50p 187.50p 28145
30/11/2016 187.50p 189.22p 187.50p 187.50p 35883
29/11/2016 190.75p 190.75p 187.50p 188.25p 56332
28/11/2016 188.50p 188.92p 188.50p 188.50p 46462
25/11/2016 188.50p 188.87p 188.00p 188.00p 79476
24/11/2016 189.25p 189.25p 188.50p 188.50p 50341
23/11/2016 188.50p 189.50p 187.75p 188.00p 73779
22/11/2016 188.50p 189.25p 187.50p 188.00p 83601
21/11/2016 188.50p 190.50p 187.50p 187.50p 131016
18/11/2016 188.75p 190.75p 188.50p 190.00p 119660
17/11/2016 190.00p 190.25p 189.00p 190.25p 23755
16/11/2016 189.50p 190.00p 189.00p 190.00p 46576
15/11/2016 190.00p 190.00p 189.21p 189.75p 141643
14/11/2016 189.00p 190.04p 189.00p 190.00p 54642
11/11/2016 189.50p 190.04p 188.50p 189.87p 74869
10/11/2016 190.00p 190.34p 189.25p 190.25p 53915
09/11/2016 189.00p 191.00p 188.64p 189.75p 71016
08/11/2016 190.00p 191.00p 189.00p 190.25p 48786
07/11/2016 189.75p 190.50p 188.50p 190.00p 70801
04/11/2016 190.00p 191.25p 188.50p 189.50p 75934
03/11/2016 191.50p 191.50p 189.85p 190.00p 38891
02/11/2016 190.50p 191.50p 189.52p 191.50p 44962
01/11/2016 190.50p 191.75p 190.50p 191.75p 54776
31/10/2016 192.00p 192.00p 190.50p 192.00p 83176
28/10/2016 192.25p 192.25p 190.75p 191.62p 14779
27/10/2016 190.25p 191.40p 189.42p 191.38p 72803
26/10/2016 192.25p 192.25p 189.59p 191.00p 57654
25/10/2016 190.50p 192.00p 190.39p 192.00p 40762
24/10/2016 190.25p 191.31p 190.25p 190.63p 50924
21/10/2016 192.25p 192.50p 189.35p 191.50p 31409
20/10/2016 189.80p 191.20p 189.49p 191.13p 48602
19/10/2016 191.25p 193.00p 191.25p 193.00p 104289
18/10/2016 192.00p 192.50p 191.00p 192.50p 108361
17/10/2016 192.00p 192.35p 191.71p 192.00p 68957
14/10/2016 190.75p 193.00p 190.75p 191.88p 62740
13/10/2016 191.00p 192.50p 191.00p 191.00p 94620
12/10/2016 192.75p 192.75p 190.95p 192.00p 82652
11/10/2016 192.50p 193.00p 191.50p 192.50p 70259
10/10/2016 192.00p 192.50p 192.00p 192.50p 66758
07/10/2016 192.00p 192.31p 191.00p 192.25p 128256
06/10/2016 191.75p 192.03p 191.50p 191.50p 38494
05/10/2016 191.00p 192.00p 190.74p 191.00p 96049
04/10/2016 192.00p 192.19p 188.00p 188.00p 159317
03/10/2016 191.75p 192.00p 190.76p 192.00p 126126
30/09/2016 191.75p 191.75p 190.61p 191.50p 71035
29/09/2016 191.50p 192.00p 190.75p 191.50p 55185
28/09/2016 192.00p 192.00p 190.79p 192.00p 89132
27/09/2016 191.75p 192.02p 190.63p 192.00p 130618
26/09/2016 191.75p 191.75p 190.56p 191.75p 90302
23/09/2016 191.00p 191.76p 190.27p 191.00p 30473
22/09/2016 191.50p 191.54p 191.06p 191.38p 87785
21/09/2016 191.50p 191.50p 190.27p 191.50p 83940
20/09/2016 190.75p 191.25p 190.25p 190.88p 91303
19/09/2016 190.45p 191.07p 190.37p 190.75p 95033
16/09/2016 189.50p 191.13p 189.00p 190.75p 238760
15/09/2016 190.50p 190.68p 189.60p 190.00p 75021
14/09/2016 190.50p 190.73p 189.50p 189.50p 102774
13/09/2016 191.00p 191.00p 189.00p 189.00p 148186
12/09/2016 190.25p 191.10p 189.25p 189.25p 198744
09/09/2016 191.75p 191.75p 190.75p 190.75p 44661
08/09/2016 190.50p 191.50p 190.20p 190.50p 72411
07/09/2016 190.00p 191.68p 190.00p 190.50p 79498
06/09/2016 191.25p 191.25p 190.00p 190.00p 50156
05/09/2016 191.50p 191.50p 189.75p 189.75p 55005
02/09/2016 191.00p 191.50p 188.25p 188.25p 120878
01/09/2016 190.75p 190.75p 188.00p 189.75p 74278
31/08/2016 190.60p 190.60p 188.39p 189.00p 59286
30/08/2016 187.50p 190.71p 187.50p 188.75p 80632
26/08/2016 187.25p 190.11p 187.25p 187.25p 46001
25/08/2016 187.00p 190.15p 187.00p 187.25p 62259
24/08/2016 190.25p 190.25p 186.75p 188.75p 141069
23/08/2016 188.75p 189.78p 188.74p 188.75p 43057

*Close Price adjusted for both dividends and splits