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
05/11/2015 181.00p 182.24p 181.00p 181.50p 95041
04/11/2015 181.00p 182.12p 181.00p 181.00p 114193
03/11/2015 181.00p 182.07p 181.00p 181.50p 46644
02/11/2015 182.25p 182.50p 181.00p 181.00p 93826
30/10/2015 181.50p 181.97p 181.25p 181.25p 36305
29/10/2015 182.50p 182.50p 181.51p 182.50p 31984
28/10/2015 181.00p 182.50p 180.84p 182.50p 57136
27/10/2015 181.75p 181.75p 181.33p 181.75p 65156
26/10/2015 181.75p 181.76p 181.09p 181.75p 88054
23/10/2015 181.50p 182.00p 180.56p 181.75p 51971
22/10/2015 181.00p 181.25p 179.71p 181.25p 143149
21/10/2015 183.25p 183.25p 182.87p 183.25p 48219
20/10/2015 183.00p 183.50p 181.60p 183.50p 43646
19/10/2015 183.50p 183.50p 182.02p 183.25p 67021
16/10/2015 183.00p 183.00p 181.14p 183.00p 102878
15/10/2015 183.00p 183.00p 182.10p 183.00p 59994
14/10/2015 182.50p 183.00p 181.55p 182.25p 148984
13/10/2015 181.54p 182.50p 181.54p 181.75p 13221
12/10/2015 182.50p 182.50p 181.61p 182.50p 58393
09/10/2015 181.00p 182.50p 181.00p 182.00p 77175
08/10/2015 181.00p 181.00p 180.03p 180.75p 93938
07/10/2015 180.00p 181.00p 179.89p 181.00p 53235
06/10/2015 180.00p 180.32p 179.50p 180.00p 84437
05/10/2015 179.50p 180.49p 179.50p 179.50p 151411
02/10/2015 179.50p 179.88p 179.50p 179.88p 33743
01/10/2015 180.00p 180.50p 179.04p 179.50p 107225
30/09/2015 181.25p 181.75p 179.00p 179.50p 94320
29/09/2015 181.25p 181.51p 181.00p 181.38p 63931
28/09/2015 181.00p 182.00p 181.00p 181.50p 33800
25/09/2015 182.50p 182.50p 181.00p 182.50p 69984
24/09/2015 182.50p 182.50p 181.27p 182.50p 27636
23/09/2015 181.50p 182.48p 181.50p 181.50p 56002
22/09/2015 181.75p 182.51p 181.75p 181.75p 7611
21/09/2015 181.75p 182.69p 181.50p 182.00p 42971
18/09/2015 181.25p 183.00p 181.25p 182.75p 59558
17/09/2015 181.50p 183.00p 181.50p 181.50p 34528
16/09/2015 181.75p 182.94p 181.75p 181.75p 67198
15/09/2015 181.97p 182.81p 181.79p 182.12p 39376
14/09/2015 182.00p 183.00p 181.79p 182.75p 28257
11/09/2015 183.00p 183.00p 182.00p 183.00p 39852
10/09/2015 183.00p 183.00p 181.56p 183.00p 54257
09/09/2015 182.75p 183.00p 181.50p 183.00p 76008
08/09/2015 181.75p 182.42p 180.78p 181.75p 102590
07/09/2015 182.03p 182.14p 181.77p 182.12p 44687
04/09/2015 181.00p 182.16p 181.00p 182.12p 79478
03/09/2015 182.50p 182.50p 181.00p 182.25p 53110
02/09/2015 180.71p 181.62p 180.50p 181.62p 77878
01/09/2015 180.75p 181.36p 180.50p 180.75p 59840
28/08/2015 180.75p 181.50p 180.50p 181.50p 57696
27/08/2015 180.50p 181.25p 180.50p 181.25p 32015
26/08/2015 181.00p 181.39p 180.63p 181.25p 135649
25/08/2015 181.75p 182.18p 181.00p 181.88p 103857
24/08/2015 181.00p 181.33p 180.50p 180.50p 104599
21/08/2015 182.00p 183.00p 182.00p 182.75p 87190
20/08/2015 182.50p 183.22p 182.50p 182.75p 42411
19/08/2015 183.00p 184.00p 182.56p 183.50p 49315
18/08/2015 183.00p 183.62p 182.55p 183.50p 53840
17/08/2015 183.57p 183.75p 182.75p 183.75p 53681
14/08/2015 183.00p 184.00p 182.75p 182.75p 45367
13/08/2015 183.00p 183.75p 182.75p 183.25p 80558
12/08/2015 184.00p 184.35p 183.26p 184.25p 89695
11/08/2015 185.25p 185.25p 184.00p 184.50p 103504
10/08/2015 184.50p 184.51p 184.25p 184.25p 49180
07/08/2015 184.75p 185.25p 184.50p 185.25p 73870
06/08/2015 185.00p 185.23p 184.76p 185.13p 56525
05/08/2015 185.00p 185.28p 184.56p 185.00p 65405
04/08/2015 184.93p 185.50p 184.77p 185.50p 78871
03/08/2015 186.00p 186.00p 184.41p 185.75p 54263
31/07/2015 185.02p 185.37p 184.76p 185.37p 42519
30/07/2015 185.00p 185.37p 184.75p 185.37p 97903
29/07/2015 184.75p 185.40p 184.00p 185.37p 76458
28/07/2015 185.50p 185.97p 184.00p 184.00p 103765
27/07/2015 185.50p 186.09p 185.31p 185.63p 88874
24/07/2015 184.50p 186.20p 184.50p 185.63p 87588
23/07/2015 185.25p 186.25p 184.63p 186.25p 174774
22/07/2015 186.50p 187.50p 186.50p 187.50p 58754
21/07/2015 187.00p 187.75p 186.52p 187.75p 81879
20/07/2015 185.50p 187.50p 185.50p 186.75p 123759
17/07/2015 185.75p 186.75p 185.75p 186.25p 75450
16/07/2015 186.25p 186.84p 186.25p 186.50p 66955
15/07/2015 185.50p 186.84p 185.50p 186.25p 73664
14/07/2015 186.25p 187.00p 185.75p 186.75p 26895
13/07/2015 186.00p 186.69p 186.00p 186.25p 113105
10/07/2015 185.50p 187.00p 185.00p 187.00p 119507
09/07/2015 185.87p 187.09p 185.66p 186.75p 68076
08/07/2015 185.75p 186.36p 185.50p 185.75p 31694
07/07/2015 186.25p 186.71p 185.50p 185.50p 52176
06/07/2015 186.00p 186.84p 186.00p 186.50p 65967
03/07/2015 186.50p 186.77p 185.54p 186.00p 70650
02/07/2015 187.00p 187.50p 186.55p 187.50p 81136
01/07/2015 187.00p 187.03p 186.40p 187.00p 60590
30/06/2015 187.00p 187.50p 186.36p 187.00p 66532
29/06/2015 187.00p 187.25p 185.56p 186.50p 92789
26/06/2015 187.75p 188.17p 187.50p 188.00p 53690
25/06/2015 188.50p 188.69p 187.19p 188.00p 79556
24/06/2015 189.00p 189.00p 187.41p 188.63p 93963
23/06/2015 188.00p 188.50p 187.53p 188.50p 66881
22/06/2015 187.75p 188.50p 187.21p 188.50p 57558
19/06/2015 187.50p 188.25p 187.00p 187.00p 91818
18/06/2015 188.00p 188.50p 187.00p 187.00p 102338
17/06/2015 188.00p 188.75p 188.00p 188.75p 53141
16/06/2015 189.25p 189.25p 187.99p 188.00p 78858
15/06/2015 189.50p 189.65p 188.25p 188.25p 146730
12/06/2015 189.50p 189.84p 189.50p 189.50p 45377
11/06/2015 190.75p 190.75p 189.00p 189.25p 168077
10/06/2015 190.75p 190.75p 190.00p 190.75p 66288
09/06/2015 190.50p 190.50p 190.00p 190.00p 50241
08/06/2015 190.75p 191.25p 190.00p 190.25p 65785
05/06/2015 191.25p 191.25p 190.30p 190.75p 82495
04/06/2015 191.00p 191.75p 190.70p 191.75p 111500
03/06/2015 190.75p 192.50p 189.74p 192.00p 149453
02/06/2015 190.37p 191.00p 189.30p 190.00p 78580
01/06/2015 190.75p 191.00p 189.50p 191.00p 65670
29/05/2015 190.00p 190.90p 189.25p 189.75p 122947
28/05/2015 186.50p 190.00p 186.50p 190.00p 233133
27/05/2015 187.00p 187.25p 186.12p 187.25p 111985
26/05/2015 186.00p 186.75p 185.15p 186.50p 113553
22/05/2015 186.50p 186.50p 186.00p 186.50p 62705
21/05/2015 186.02p 186.50p 186.02p 186.50p 51322
20/05/2015 186.06p 186.50p 185.52p 186.50p 89780
19/05/2015 186.50p 187.00p 185.51p 187.00p 103650
18/05/2015 186.50p 186.50p 185.34p 186.50p 82696
15/05/2015 186.00p 186.30p 185.51p 186.00p 82780
14/05/2015 187.00p 187.32p 184.49p 185.00p 167771
13/05/2015 188.00p 188.00p 187.00p 187.00p 134740
12/05/2015 187.00p 188.30p 186.50p 186.50p 91182
11/05/2015 188.25p 189.00p 187.26p 189.00p 86744
08/05/2015 187.50p 187.54p 186.70p 187.37p 103395
07/05/2015 187.75p 188.22p 186.50p 186.50p 91769
06/05/2015 188.25p 188.82p 188.00p 188.25p 102693
05/05/2015 189.25p 189.26p 188.00p 188.00p 97562
01/05/2015 188.75p 188.95p 188.50p 188.50p 16685
30/04/2015 189.25p 189.85p 188.75p 188.75p 106974
29/04/2015 189.50p 190.25p 189.00p 189.00p 122769
28/04/2015 190.00p 191.00p 189.50p 189.50p 107357
27/04/2015 190.50p 191.00p 190.09p 191.00p 80958
24/04/2015 190.25p 190.86p 190.00p 190.00p 129525
23/04/2015 191.50p 191.50p 190.50p 190.50p 119090
22/04/2015 192.50p 193.25p 192.50p 192.50p 80817
21/04/2015 194.00p 194.00p 192.75p 192.75p 45289
20/04/2015 192.75p 193.80p 192.75p 192.75p 104252
17/04/2015 192.75p 194.00p 192.75p 193.50p 110160
16/04/2015 193.75p 193.83p 193.55p 193.75p 38618
15/04/2015 193.68p 193.84p 193.46p 193.75p 83962
14/04/2015 193.00p 193.70p 192.33p 193.50p 91814
13/04/2015 192.50p 192.67p 192.06p 192.50p 160033
10/04/2015 192.75p 193.00p 192.30p 193.00p 53593
09/04/2015 191.50p 192.19p 191.25p 191.50p 135332
08/04/2015 191.50p 193.00p 191.50p 192.25p 102946
07/04/2015 192.00p 192.30p 191.50p 192.25p 103849
02/04/2015 191.00p 193.00p 191.00p 192.75p 92225
01/04/2015 192.00p 192.25p 191.64p 192.25p 105062
31/03/2015 191.50p 192.00p 191.31p 192.00p 54894
30/03/2015 191.75p 192.25p 191.25p 191.50p 101295
27/03/2015 192.00p 192.00p 191.00p 191.00p 61972
26/03/2015 191.50p 192.25p 191.00p 191.75p 78538
25/03/2015 191.75p 192.06p 191.50p 191.50p 85869
24/03/2015 191.75p 192.25p 191.50p 191.50p 98863
23/03/2015 192.75p 192.75p 191.50p 192.12p 87379
20/03/2015 192.00p 192.35p 191.50p 191.50p 111972
19/03/2015 192.00p 192.75p 191.75p 192.75p 65082
18/03/2015 192.00p 192.50p 191.59p 191.75p 66081
17/03/2015 192.50p 192.50p 191.82p 192.50p 87104
16/03/2015 191.50p 191.89p 191.50p 191.75p 96757
13/03/2015 192.00p 192.00p 191.11p 192.00p 86613
12/03/2015 191.00p 191.75p 190.62p 191.75p 90360
11/03/2015 191.25p 191.50p 190.51p 191.50p 77386
10/03/2015 191.00p 191.00p 189.71p 191.00p 59874
09/03/2015 190.50p 191.25p 190.00p 190.00p 66458
06/03/2015 190.75p 191.36p 190.75p 190.75p 80559
05/03/2015 191.25p 191.25p 189.81p 191.00p 158852
04/03/2015 190.25p 191.25p 190.15p 190.25p 79773
03/03/2015 190.50p 191.00p 190.00p 190.25p 151670
02/03/2015 190.50p 190.88p 190.25p 190.50p 120696
27/02/2015 190.25p 190.50p 189.36p 190.50p 101358
26/02/2015 189.37p 189.87p 189.13p 189.87p 55716
25/02/2015 189.00p 189.55p 189.00p 189.25p 86866
24/02/2015 189.86p 190.00p 189.11p 190.00p 112367
23/02/2015 189.75p 189.75p 189.01p 189.75p 92030
20/02/2015 188.75p 189.79p 188.75p 189.25p 93116
19/02/2015 189.25p 189.89p 189.00p 189.00p 64918
18/02/2015 189.16p 190.00p 189.16p 189.87p 72217
17/02/2015 189.00p 190.00p 188.84p 190.00p 75784
16/02/2015 190.25p 190.25p 188.75p 189.63p 99805
13/02/2015 189.00p 190.50p 188.86p 189.00p 62959
12/02/2015 190.00p 190.50p 189.00p 189.50p 86878
11/02/2015 189.75p 189.75p 188.50p 189.37p 72289
10/02/2015 189.75p 189.75p 188.48p 189.25p 137238
09/02/2015 190.00p 190.00p 188.75p 189.13p 94368
06/02/2015 189.75p 189.75p 189.02p 189.50p 74124
05/02/2015 189.25p 189.75p 189.10p 189.63p 59856
04/02/2015 189.00p 189.55p 189.00p 189.50p 77821
03/02/2015 188.25p 188.82p 188.11p 188.75p 107755
02/02/2015 188.75p 188.75p 188.00p 188.37p 64325
30/01/2015 188.50p 189.05p 187.50p 187.50p 72815
29/01/2015 188.00p 188.50p 187.17p 188.25p 101844
28/01/2015 187.50p 187.50p 187.25p 187.37p 87629
27/01/2015 187.25p 187.50p 187.00p 187.37p 54859
26/01/2015 187.00p 187.12p 186.50p 186.75p 193456
23/01/2015 187.25p 187.61p 186.20p 186.50p 96358

*Close Price adjusted for both dividends and splits