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
22/08/2016 189.50p 190.14p 186.75p 190.00p 183048
19/08/2016 190.25p 190.25p 187.53p 189.00p 86667
18/08/2016 189.45p 189.63p 188.40p 188.75p 69218
17/08/2016 189.87p 189.87p 187.87p 188.75p 62678
16/08/2016 189.00p 189.86p 187.45p 188.75p 68055
15/08/2016 188.70p 188.98p 187.71p 188.00p 72679
12/08/2016 188.00p 188.98p 187.00p 187.87p 55473
11/08/2016 188.00p 188.75p 187.00p 188.50p 94000
10/08/2016 186.25p 189.50p 185.52p 188.75p 260551
09/08/2016 185.50p 186.23p 184.94p 186.00p 41937
08/08/2016 185.25p 186.00p 183.00p 183.25p 205220
05/08/2016 185.00p 185.66p 184.25p 185.63p 139656
04/08/2016 185.25p 185.26p 185.00p 185.13p 104444
03/08/2016 185.00p 185.75p 184.75p 185.25p 48885
02/08/2016 185.00p 185.25p 182.98p 185.25p 93805
01/08/2016 185.75p 185.75p 184.77p 185.50p 57018
29/07/2016 185.25p 186.00p 183.25p 186.00p 105788
28/07/2016 183.75p 186.25p 183.75p 185.87p 41039
27/07/2016 186.25p 186.25p 184.50p 186.25p 41231
26/07/2016 186.00p 186.00p 184.25p 186.00p 62947
25/07/2016 185.75p 186.00p 184.25p 185.75p 91370
22/07/2016 184.00p 186.22p 183.00p 185.00p 39669
21/07/2016 185.75p 186.00p 183.45p 185.75p 76677
20/07/2016 186.00p 187.50p 184.75p 186.87p 29639
19/07/2016 187.25p 187.25p 185.48p 187.25p 107022
18/07/2016 187.00p 187.25p 185.30p 186.50p 84952
15/07/2016 186.50p 186.50p 184.88p 186.50p 43689
14/07/2016 186.00p 186.75p 184.72p 186.75p 90836
13/07/2016 184.00p 186.00p 183.00p 185.75p 102299
12/07/2016 184.00p 184.00p 182.57p 184.00p 97616
11/07/2016 183.00p 184.00p 181.71p 184.00p 98060
08/07/2016 180.00p 182.70p 180.00p 182.00p 71744
07/07/2016 182.00p 183.00p 178.00p 180.00p 56468
06/07/2016 180.25p 182.00p 178.86p 179.50p 89326
05/07/2016 180.75p 181.75p 180.50p 180.50p 74515
04/07/2016 180.83p 180.88p 180.00p 180.62p 90766
01/07/2016 178.50p 180.82p 178.50p 180.50p 134738
30/06/2016 179.00p 180.00p 177.75p 177.75p 44151
29/06/2016 177.25p 179.18p 176.44p 177.00p 61515
28/06/2016 176.50p 178.17p 174.00p 174.00p 93348
27/06/2016 175.00p 177.06p 171.50p 171.50p 108783
24/06/2016 177.00p 178.25p 170.19p 176.87p 116243
23/06/2016 180.00p 181.00p 179.50p 181.00p 59031
22/06/2016 180.75p 180.75p 179.31p 180.75p 58618
21/06/2016 179.50p 180.75p 179.00p 180.00p 63843
20/06/2016 180.00p 181.00p 179.25p 180.25p 71441
17/06/2016 178.75p 181.00p 177.50p 181.00p 152889
16/06/2016 178.00p 178.75p 177.50p 177.50p 88221
15/06/2016 179.50p 179.50p 178.32p 179.25p 88874
14/06/2016 180.00p 180.00p 177.50p 178.25p 108023
13/06/2016 179.00p 180.50p 178.50p 178.50p 67728
10/06/2016 180.75p 180.75p 179.00p 180.75p 62565
09/06/2016 180.00p 180.38p 180.00p 180.38p 39969
08/06/2016 181.00p 181.00p 180.00p 181.00p 60140
07/06/2016 180.05p 180.64p 180.04p 180.38p 60006
06/06/2016 179.50p 180.50p 179.34p 180.50p 30031
03/06/2016 179.00p 180.10p 179.00p 179.00p 93574
02/06/2016 178.50p 181.00p 178.50p 178.50p 71222
01/06/2016 181.00p 181.00p 178.50p 179.00p 27795
31/05/2016 180.00p 180.75p 178.75p 180.75p 80751
27/05/2016 180.11p 180.14p 179.08p 180.00p 62770
26/05/2016 179.01p 180.30p 178.65p 180.00p 46601
25/05/2016 180.00p 180.25p 178.25p 178.25p 83636
24/05/2016 179.46p 179.46p 178.44p 179.12p 67728
23/05/2016 178.00p 180.23p 178.00p 179.25p 83620
20/05/2016 179.50p 180.00p 178.25p 180.00p 39543
19/05/2016 179.28p 179.50p 178.17p 179.50p 56686
18/05/2016 178.75p 179.38p 178.00p 178.88p 66447
17/05/2016 178.25p 180.25p 178.25p 178.25p 133296
16/05/2016 180.00p 180.00p 179.00p 180.00p 37583
13/05/2016 180.00p 180.00p 179.00p 180.00p 50758
12/05/2016 178.50p 179.64p 177.00p 179.25p 156469
11/05/2016 180.75p 180.75p 178.80p 180.75p 33997
10/05/2016 179.50p 180.50p 179.50p 180.50p 26868
09/05/2016 180.00p 180.44p 179.50p 180.38p 72061
06/05/2016 180.28p 180.59p 180.10p 180.50p 63445
05/05/2016 179.00p 180.64p 179.00p 180.50p 62558
04/05/2016 180.25p 180.25p 179.50p 180.25p 56777
03/05/2016 180.00p 180.52p 179.50p 180.50p 88113
29/04/2016 179.50p 180.00p 179.05p 180.00p 77192
28/04/2016 179.50p 179.85p 178.75p 178.75p 128012
27/04/2016 178.50p 180.00p 178.14p 180.00p 140732
26/04/2016 178.50p 178.75p 177.00p 178.75p 75942
25/04/2016 178.50p 178.75p 177.00p 178.50p 105995
22/04/2016 179.00p 179.00p 177.74p 178.00p 51068
21/04/2016 178.50p 179.00p 177.39p 179.00p 113168
20/04/2016 180.50p 181.25p 179.75p 181.25p 127606
19/04/2016 180.00p 180.05p 178.80p 179.88p 122044
18/04/2016 179.25p 179.74p 178.50p 179.00p 104452
15/04/2016 179.25p 179.30p 178.55p 179.25p 69676
14/04/2016 179.08p 179.75p 178.15p 179.50p 84222
13/04/2016 178.50p 179.25p 178.00p 179.25p 81093
12/04/2016 179.75p 179.75p 177.92p 179.50p 134563
11/04/2016 178.75p 179.75p 177.99p 179.25p 116790
08/04/2016 178.00p 178.75p 177.74p 178.75p 98717
07/04/2016 178.00p 178.75p 177.00p 178.75p 95995
06/04/2016 177.50p 178.50p 177.00p 178.50p 142099
05/04/2016 177.00p 178.50p 176.50p 176.75p 102053
04/04/2016 176.50p 178.00p 176.50p 177.25p 94537
01/04/2016 176.00p 177.13p 176.00p 177.13p 35182
31/03/2016 177.75p 177.75p 176.25p 176.25p 70505
30/03/2016 177.25p 177.66p 176.87p 177.25p 97535
29/03/2016 176.50p 177.90p 176.02p 176.50p 91067
24/03/2016 176.50p 176.96p 176.02p 176.50p 69270
23/03/2016 177.50p 177.88p 176.00p 176.00p 138766
22/03/2016 177.50p 178.50p 176.68p 178.50p 58579
21/03/2016 178.50p 178.50p 177.74p 178.25p 42162
18/03/2016 178.75p 178.75p 178.19p 178.50p 96218
17/03/2016 178.50p 178.82p 177.70p 178.75p 66001
16/03/2016 177.00p 178.50p 176.54p 178.50p 72741
15/03/2016 177.00p 177.00p 176.39p 177.00p 54420
14/03/2016 176.00p 176.50p 175.25p 176.50p 81240
11/03/2016 175.75p 175.75p 173.75p 175.75p 93115
10/03/2016 174.25p 175.57p 173.92p 175.25p 112708
09/03/2016 174.00p 175.35p 173.80p 175.25p 104172
08/03/2016 173.50p 175.00p 173.50p 174.00p 79516
07/03/2016 173.75p 174.50p 173.01p 174.50p 95280
04/03/2016 171.25p 174.00p 171.25p 172.50p 57761
03/03/2016 172.50p 173.50p 171.00p 173.50p 34615
02/03/2016 170.75p 173.27p 170.75p 171.00p 85007
01/03/2016 170.75p 172.34p 170.75p 170.75p 90785
29/02/2016 170.50p 172.25p 170.50p 172.25p 98372
26/02/2016 172.00p 172.13p 171.36p 171.75p 91880
25/02/2016 171.75p 172.25p 170.00p 171.00p 92813
24/02/2016 171.75p 171.75p 170.00p 170.00p 56397
23/02/2016 170.00p 171.75p 170.00p 171.00p 59071
22/02/2016 169.50p 171.75p 169.50p 170.00p 53611
19/02/2016 168.91p 170.02p 168.50p 169.50p 26683
18/02/2016 170.25p 170.25p 168.00p 168.50p 117089
17/02/2016 168.50p 169.61p 168.25p 168.75p 58136
16/02/2016 168.50p 168.56p 167.00p 168.25p 86853
15/02/2016 168.75p 169.35p 167.50p 167.50p 91248
12/02/2016 169.50p 169.50p 167.50p 168.00p 119139
11/02/2016 170.00p 170.25p 167.41p 169.00p 123616
10/02/2016 170.00p 171.65p 170.00p 171.12p 59526
09/02/2016 171.25p 172.38p 170.00p 170.00p 87860
08/02/2016 172.00p 172.90p 172.00p 172.38p 47405
05/02/2016 172.25p 173.75p 172.25p 173.13p 64367
04/02/2016 173.00p 174.40p 172.94p 173.50p 97932
03/02/2016 173.25p 174.56p 173.25p 173.25p 80437
02/02/2016 174.75p 174.75p 173.50p 173.87p 85724
01/02/2016 174.00p 174.67p 174.00p 174.00p 69784
29/01/2016 174.75p 174.75p 174.00p 174.00p 64448
28/01/2016 174.50p 174.50p 172.75p 172.75p 149005
27/01/2016 173.00p 174.31p 173.00p 173.00p 89298
26/01/2016 173.00p 174.00p 172.50p 173.50p 74414
25/01/2016 173.00p 174.15p 173.00p 173.00p 81516
22/01/2016 174.00p 174.17p 173.00p 173.75p 51733
21/01/2016 175.00p 175.00p 171.93p 172.50p 109008
20/01/2016 176.25p 177.50p 175.25p 176.00p 107978
19/01/2016 179.50p 179.50p 177.00p 177.00p 117219
18/01/2016 179.00p 179.74p 178.00p 178.00p 91462
15/01/2016 180.00p 180.16p 179.00p 179.00p 83751
14/01/2016 180.50p 180.50p 179.00p 179.00p 100155
13/01/2016 180.50p 180.75p 179.00p 179.00p 67009
12/01/2016 179.00p 180.48p 179.00p 179.00p 64761
11/01/2016 179.00p 180.50p 179.00p 179.00p 44229
08/01/2016 181.50p 181.50p 180.50p 180.50p 75175
07/01/2016 180.00p 180.89p 179.02p 180.00p 112419
06/01/2016 180.00p 180.99p 180.00p 180.00p 3056
05/01/2016 180.25p 181.10p 179.63p 180.25p 80987
04/01/2016 180.00p 180.68p 179.84p 180.00p 74578
31/12/2015 180.00p 181.02p 180.00p 180.75p 13673
30/12/2015 180.00p 181.25p 180.00p 180.00p 41157
29/12/2015 179.50p 180.93p 179.50p 180.00p 65153
24/12/2015 180.50p 180.95p 179.25p 179.25p 35300
23/12/2015 181.00p 181.25p 180.00p 180.00p 67459
22/12/2015 179.50p 181.00p 179.50p 181.00p 39606
21/12/2015 180.28p 180.74p 180.28p 180.50p 40327
18/12/2015 180.75p 183.75p 179.81p 183.75p 82702
17/12/2015 180.00p 180.75p 179.00p 179.00p 98998
16/12/2015 181.00p 181.06p 180.00p 180.00p 60704
15/12/2015 181.25p 181.75p 181.00p 181.00p 113956
14/12/2015 181.50p 182.48p 181.25p 181.25p 67979
11/12/2015 183.50p 183.50p 182.00p 183.25p 85718
10/12/2015 183.75p 183.75p 182.50p 183.25p 29542
09/12/2015 183.75p 183.75p 182.32p 183.50p 56039
08/12/2015 183.50p 183.50p 182.50p 183.50p 98924
07/12/2015 184.00p 184.00p 182.73p 183.50p 94251
04/12/2015 182.25p 183.75p 182.25p 183.50p 49808
03/12/2015 184.00p 184.00p 182.18p 183.75p 86799
02/12/2015 184.00p 184.00p 183.00p 183.75p 90726
01/12/2015 183.75p 183.75p 182.01p 183.75p 87041
30/11/2015 182.75p 183.75p 182.75p 183.50p 71836
27/11/2015 183.77p 183.77p 183.14p 183.38p 40905
26/11/2015 183.50p 183.84p 183.08p 183.38p 113128
25/11/2015 183.49p 183.50p 182.50p 183.25p 36159
24/11/2015 183.16p 183.16p 182.70p 182.88p 88995
23/11/2015 183.25p 183.25p 182.71p 183.00p 89660
20/11/2015 183.25p 183.25p 182.34p 183.25p 76398
19/11/2015 183.00p 183.00p 182.35p 183.00p 31175
18/11/2015 183.25p 183.25p 182.34p 183.00p 103552
17/11/2015 183.25p 183.25p 182.30p 183.00p 86202
16/11/2015 183.25p 183.25p 182.40p 183.25p 75074
13/11/2015 183.25p 183.26p 182.40p 183.25p 52832
12/11/2015 183.00p 183.35p 182.38p 183.25p 67395
11/11/2015 183.00p 183.00p 182.01p 183.00p 87088
10/11/2015 183.00p 183.00p 181.88p 183.00p 37933
09/11/2015 183.00p 183.00p 181.00p 183.00p 54224
06/11/2015 183.00p 183.00p 181.73p 183.00p 42071

*Close Price adjusted for both dividends and splits