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
22/01/2015 186.50p 186.52p 185.50p 186.37p 89605
21/01/2015 188.00p 188.50p 187.50p 188.37p 91407
20/01/2015 187.25p 188.75p 187.00p 188.75p 107598
19/01/2015 188.25p 188.75p 188.00p 188.75p 70954
16/01/2015 188.50p 188.50p 187.76p 188.50p 38779
15/01/2015 187.50p 188.25p 187.25p 188.00p 72116
14/01/2015 187.00p 188.28p 187.00p 187.50p 167815
13/01/2015 188.50p 188.50p 187.69p 187.75p 92566
12/01/2015 187.75p 188.00p 187.01p 187.50p 105150
09/01/2015 187.75p 188.00p 187.00p 187.50p 80739
08/01/2015 186.51p 187.70p 186.51p 187.50p 40281
07/01/2015 187.00p 187.56p 187.00p 187.00p 51477
06/01/2015 186.01p 187.50p 186.01p 187.13p 70470
05/01/2015 188.00p 188.00p 186.00p 186.75p 142254
02/01/2015 188.50p 189.01p 187.00p 187.50p 99965
31/12/2014 188.51p 190.00p 188.51p 189.25p 6050
30/12/2014 190.00p 190.00p 189.00p 190.00p 15034
29/12/2014 188.50p 189.19p 188.50p 189.00p 42990
24/12/2014 188.50p 189.25p 188.50p 189.25p 24379
23/12/2014 189.55p 189.55p 188.75p 189.25p 66956
22/12/2014 189.75p 189.75p 188.50p 189.25p 56481
19/12/2014 189.50p 189.50p 188.25p 188.50p 71067
18/12/2014 188.50p 189.50p 188.50p 189.00p 109697
17/12/2014 189.25p 189.25p 188.00p 189.25p 40594
16/12/2014 188.50p 188.83p 187.75p 188.00p 163177
15/12/2014 188.00p 188.75p 187.75p 187.75p 93571
12/12/2014 187.50p 188.64p 187.43p 188.50p 101220
11/12/2014 188.50p 188.87p 188.00p 188.63p 55523
10/12/2014 188.50p 188.50p 188.00p 188.50p 56068
09/12/2014 188.00p 188.50p 187.35p 188.00p 51597
08/12/2014 187.25p 188.00p 187.25p 188.00p 273244
05/12/2014 187.25p 187.75p 187.00p 187.50p 110402
04/12/2014 187.00p 187.50p 186.15p 187.25p 86999
03/12/2014 186.00p 186.75p 186.00p 186.00p 107033
02/12/2014 185.50p 186.50p 185.50p 186.25p 103357
01/12/2014 186.25p 186.25p 185.49p 186.25p 190606
28/11/2014 186.25p 186.25p 185.46p 186.25p 51983
27/11/2014 186.00p 186.25p 185.38p 186.25p 29493
26/11/2014 186.25p 186.25p 185.62p 186.25p 36206
25/11/2014 185.25p 186.00p 185.00p 186.00p 115686
24/11/2014 186.00p 186.00p 185.08p 186.00p 80780
21/11/2014 185.75p 186.00p 185.00p 185.75p 127359
20/11/2014 185.75p 185.75p 185.00p 185.75p 111666
19/11/2014 186.00p 186.00p 184.83p 185.75p 126852
18/11/2014 185.75p 186.00p 185.50p 186.00p 84979
17/11/2014 185.75p 185.75p 185.01p 185.50p 106945
14/11/2014 185.25p 185.50p 184.50p 185.50p 88297
13/11/2014 185.00p 185.50p 184.51p 185.50p 113772
12/11/2014 184.75p 185.25p 184.75p 185.25p 42105
11/11/2014 184.75p 185.25p 184.24p 185.25p 141914
10/11/2014 184.50p 185.25p 184.06p 185.25p 133272
07/11/2014 184.50p 184.69p 184.50p 184.63p 91418
06/11/2014 184.50p 185.00p 184.50p 184.50p 61783
05/11/2014 184.50p 184.50p 184.00p 184.00p 38507
04/11/2014 183.75p 183.92p 183.50p 183.50p 47965
03/11/2014 184.00p 184.17p 183.52p 184.12p 67765
31/10/2014 183.61p 184.50p 183.40p 184.25p 121308
30/10/2014 183.57p 184.25p 183.50p 184.00p 54101
29/10/2014 184.00p 184.20p 183.55p 184.00p 78902
28/10/2014 183.26p 184.00p 183.26p 183.75p 182379
27/10/2014 183.33p 183.69p 182.89p 183.62p 57041
24/10/2014 183.00p 183.25p 182.76p 183.00p 77279
23/10/2014 183.25p 183.75p 182.15p 182.75p 114153
22/10/2014 185.00p 185.09p 184.63p 184.75p 64798
21/10/2014 185.25p 185.26p 184.25p 184.50p 34575
20/10/2014 184.50p 185.33p 184.50p 184.50p 42124
17/10/2014 184.50p 185.12p 184.50p 184.50p 24439
16/10/2014 184.50p 185.24p 184.00p 184.00p 61088
15/10/2014 184.75p 185.70p 184.75p 184.75p 84239
14/10/2014 185.00p 185.61p 185.00p 185.00p 70862
13/10/2014 185.25p 185.41p 184.75p 184.75p 63465
10/10/2014 186.00p 186.31p 185.50p 185.75p 62213
09/10/2014 187.25p 187.25p 186.51p 187.00p 45176
08/10/2014 187.00p 187.00p 186.47p 187.00p 111033
07/10/2014 187.00p 187.23p 186.90p 187.00p 40915
06/10/2014 187.25p 187.37p 187.00p 187.00p 43038
03/10/2014 186.75p 187.00p 186.09p 186.25p 141462
02/10/2014 186.00p 186.25p 185.75p 185.75p 54029
01/10/2014 187.50p 187.50p 185.75p 186.75p 130490
30/09/2014 187.25p 187.61p 186.50p 186.50p 117293
29/09/2014 186.75p 187.73p 186.58p 187.00p 44109
26/09/2014 187.00p 187.68p 186.55p 186.75p 51285
25/09/2014 187.75p 188.39p 187.00p 187.50p 71030
24/09/2014 187.75p 188.15p 187.25p 187.25p 64555
23/09/2014 188.25p 188.25p 187.74p 188.00p 50079
22/09/2014 187.75p 188.25p 187.50p 188.25p 84381
19/09/2014 187.50p 187.87p 187.00p 187.00p 60786
18/09/2014 187.25p 188.25p 187.25p 187.25p 62922
17/09/2014 188.00p 188.00p 187.40p 188.00p 108840
16/09/2014 188.25p 188.25p 187.05p 187.75p 106085
15/09/2014 188.00p 188.25p 187.75p 188.25p 68724
12/09/2014 188.00p 188.25p 187.88p 188.25p 52674
11/09/2014 188.25p 188.25p 187.75p 188.25p 34608
10/09/2014 188.00p 188.25p 187.75p 188.25p 72085
09/09/2014 188.00p 188.50p 188.00p 188.50p 44071
08/09/2014 188.25p 188.75p 188.00p 188.50p 44853
05/09/2014 188.50p 188.75p 188.25p 188.50p 111198
04/09/2014 188.50p 188.50p 188.25p 188.25p 50988
03/09/2014 187.75p 188.50p 187.43p 188.25p 107044
02/09/2014 187.25p 188.00p 187.25p 188.00p 60229
01/09/2014 188.00p 188.00p 187.05p 188.00p 104154
29/08/2014 188.00p 188.00p 187.60p 187.75p 52198
28/08/2014 187.75p 187.75p 187.50p 187.50p 35681
27/08/2014 187.50p 187.75p 187.19p 187.75p 131700
26/08/2014 186.25p 187.19p 186.09p 186.25p 105694
22/08/2014 185.50p 186.01p 185.50p 186.00p 117472
21/08/2014 184.75p 185.12p 184.53p 184.75p 76855
20/08/2014 184.75p 185.25p 184.50p 184.75p 79626
19/08/2014 184.75p 185.00p 184.16p 184.25p 97391
18/08/2014 184.00p 184.43p 184.00p 184.00p 78259
15/08/2014 184.25p 185.00p 183.50p 183.50p 113863
14/08/2014 183.50p 184.00p 183.00p 183.25p 111483
13/08/2014 184.00p 184.45p 183.00p 183.00p 139513
12/08/2014 185.00p 185.01p 184.00p 184.00p 126369
11/08/2014 185.50p 185.50p 184.50p 184.50p 115063
08/08/2014 185.00p 185.34p 184.50p 184.75p 64417
07/08/2014 186.50p 186.75p 185.50p 185.50p 89652
06/08/2014 187.00p 187.00p 185.25p 185.25p 95802
05/08/2014 187.00p 187.50p 186.00p 186.25p 154783
04/08/2014 187.00p 187.50p 186.50p 187.50p 58323
01/08/2014 187.50p 188.00p 186.50p 186.50p 77225
31/07/2014 187.75p 188.50p 187.66p 188.00p 39998
30/07/2014 187.50p 188.50p 187.50p 188.50p 67491
29/07/2014 187.75p 188.00p 187.29p 188.00p 68132
28/07/2014 188.50p 188.50p 186.95p 188.50p 67608
25/07/2014 188.50p 188.50p 187.25p 187.50p 83428
24/07/2014 188.50p 188.50p 188.00p 188.25p 77998
23/07/2014 188.50p 191.00p 187.75p 188.00p 90392
22/07/2014 191.00p 191.00p 190.00p 191.00p 76605
21/07/2014 190.00p 190.50p 189.75p 190.00p 89213
18/07/2014 191.00p 191.00p 189.53p 190.00p 113966
17/07/2014 190.00p 191.00p 190.00p 190.00p 117482
16/07/2014 190.25p 191.00p 190.00p 190.75p 45176
15/07/2014 190.25p 190.28p 190.00p 190.00p 51213
14/07/2014 190.25p 190.50p 190.00p 190.25p 51582
11/07/2014 190.75p 190.79p 190.25p 190.25p 90772
10/07/2014 190.50p 190.75p 190.26p 190.75p 65935
09/07/2014 190.25p 190.50p 190.01p 190.25p 88372
08/07/2014 191.00p 191.00p 190.01p 190.75p 159572
07/07/2014 190.25p 191.00p 190.25p 190.25p 85521
04/07/2014 190.25p 190.76p 190.08p 190.25p 43028
03/07/2014 191.00p 191.00p 190.00p 190.00p 45409
02/07/2014 190.50p 190.96p 190.50p 190.50p 39806
01/07/2014 190.75p 190.92p 190.50p 190.50p 68368
30/06/2014 190.50p 190.74p 190.40p 190.50p 26653
27/06/2014 191.25p 191.25p 190.50p 190.50p 57537
26/06/2014 190.50p 191.00p 190.50p 191.00p 35685
25/06/2014 190.75p 191.00p 190.08p 191.00p 61722
24/06/2014 191.50p 191.50p 190.25p 191.25p 70936
23/06/2014 190.50p 191.25p 190.50p 190.50p 50460
20/06/2014 190.25p 191.25p 190.00p 190.00p 26691
19/06/2014 191.25p 191.25p 190.56p 191.25p 50202
18/06/2014 191.00p 191.00p 190.25p 190.75p 34905
17/06/2014 190.75p 190.75p 190.11p 190.75p 67419
16/06/2014 191.00p 191.00p 190.00p 190.75p 32874
13/06/2014 190.75p 191.00p 190.00p 191.00p 43453
12/06/2014 190.75p 191.25p 190.17p 191.00p 98929
11/06/2014 190.00p 190.50p 189.84p 190.50p 108116
10/06/2014 190.25p 190.50p 189.75p 190.50p 75920
09/06/2014 190.00p 190.00p 189.50p 190.00p 72698
06/06/2014 189.75p 190.00p 188.86p 190.00p 99265
05/06/2014 189.50p 189.50p 188.75p 189.50p 38695
04/06/2014 189.25p 189.25p 189.00p 189.25p 45736
03/06/2014 189.25p 189.25p 188.78p 189.25p 72562
02/06/2014 189.25p 189.28p 188.85p 189.25p 53841
30/05/2014 189.25p 189.25p 188.26p 189.25p 53088
29/05/2014 188.75p 188.76p 188.25p 188.75p 91310
28/05/2014 188.00p 188.75p 187.50p 188.75p 48915
27/05/2014 188.00p 188.75p 187.25p 187.50p 86389
23/05/2014 187.75p 189.00p 187.75p 188.75p 38995
22/05/2014 187.75p 188.75p 187.65p 188.75p 52975
21/05/2014 188.00p 188.75p 187.75p 188.75p 67878
20/05/2014 188.00p 188.75p 187.75p 187.75p 69553
19/05/2014 189.00p 189.00p 187.75p 187.75p 87849
16/05/2014 188.25p 188.50p 188.00p 188.00p 31664
15/05/2014 188.25p 188.75p 188.00p 188.00p 78018
14/05/2014 188.00p 189.00p 188.00p 188.00p 68271
13/05/2014 188.00p 188.50p 187.80p 188.25p 94302
12/05/2014 188.00p 188.00p 187.29p 188.00p 56165
09/05/2014 188.00p 188.00p 186.74p 188.00p 80887
08/05/2014 187.75p 188.00p 187.12p 188.00p 41622
07/05/2014 187.00p 187.50p 186.74p 187.50p 55213
06/05/2014 187.50p 187.50p 186.42p 187.50p 106664
02/05/2014 187.00p 187.00p 186.22p 187.00p 41259
01/05/2014 187.25p 187.25p 186.18p 187.25p 140258
30/04/2014 187.25p 187.25p 186.18p 187.25p 52027
29/04/2014 187.25p 187.25p 186.18p 187.25p 100955
28/04/2014 187.00p 187.00p 185.50p 186.75p 106202
25/04/2014 186.50p 186.50p 185.78p 186.25p 81827
24/04/2014 186.75p 187.00p 185.75p 186.00p 154762
23/04/2014 187.00p 187.00p 186.50p 187.00p 89505
22/04/2014 188.75p 189.48p 188.25p 189.25p 138727
17/04/2014 189.00p 189.00p 188.00p 189.00p 75154
16/04/2014 188.00p 188.75p 187.75p 187.75p 110696
15/04/2014 188.00p 188.50p 187.50p 188.50p 101265
14/04/2014 188.00p 188.50p 187.50p 188.50p 124240
11/04/2014 188.50p 188.61p 187.50p 187.50p 81710
10/04/2014 188.75p 189.34p 188.00p 188.00p 73609
09/04/2014 188.75p 189.25p 188.00p 188.00p 61653
08/04/2014 188.00p 188.87p 188.00p 188.00p 163515

*Close Price adjusted for both dividends and splits