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
07/08/2020 181.50p 181.50p 175.50p 175.50p 68335
06/08/2020 177.00p 180.50p 178.04p 180.50p 25796
05/08/2020 177.00p 180.75p 177.00p 180.75p 61451
04/08/2020 177.00p 178.15p 177.00p 177.00p 34393
03/08/2020 178.00p 178.75p 177.00p 177.00p 70333
31/07/2020 182.00p 182.50p 175.00p 180.00p 64403
30/07/2020 179.00p 179.49p 177.00p 177.00p 58494
29/07/2020 182.50p 182.50p 178.63p 181.00p 72969
28/07/2020 180.50p 182.50p 178.00p 180.50p 45929
27/07/2020 176.50p 179.25p 176.04p 179.25p 57910
24/07/2020 176.50p 181.50p 176.00p 176.00p 33104
23/07/2020 177.50p 178.76p 177.50p 177.50p 38327
22/07/2020 179.00p 179.75p 177.00p 177.50p 61161
21/07/2020 179.00p 180.50p 178.50p 179.00p 46762
20/07/2020 179.50p 183.00p 179.50p 183.00p 69609
17/07/2020 182.50p 180.75p 179.04p 180.75p 53537
16/07/2020 182.50p 182.50p 178.50p 182.00p 91409
15/07/2020 180.50p 184.00p 179.00p 184.00p 70513
14/07/2020 179.50p 181.80p 179.00p 180.25p 54570
13/07/2020 185.00p 185.00p 179.40p 182.00p 58852
10/07/2020 184.50p 184.50p 180.32p 182.75p 43720
09/07/2020 179.00p 182.55p 179.00p 181.50p 47268
08/07/2020 179.00p 182.71p 179.35p 181.25p 122779
07/07/2020 179.00p 183.00p 179.00p 182.00p 50455
06/07/2020 180.00p 184.50p 178.88p 184.50p 63409
03/07/2020 177.00p 179.38p 177.00p 178.75p 112424
02/07/2020 177.00p 179.25p 177.00p 178.00p 78008
01/07/2020 176.00p 177.69p 176.60p 177.25p 82018
29/06/2020 175.00p 177.85p 174.50p 175.00p 79883
26/06/2020 177.00p 177.73p 175.62p 175.75p 67512
25/06/2020 177.00p 177.57p 176.00p 176.00p 48436
24/06/2020 176.50p 179.00p 176.00p 179.00p 52325
23/06/2020 176.00p 176.98p 175.50p 176.50p 91919
22/06/2020 174.50p 177.00p 174.50p 177.00p 113132
19/06/2020 168.50p 177.60p 168.50p 168.50p 97803
18/06/2020 171.00p 180.50p 171.00p 176.00p 245706
17/06/2020 172.50p 173.40p 170.50p 173.00p 62944
16/06/2020 172.50p 175.00p 170.50p 175.00p 96314
15/06/2020 173.50p 170.99p 169.06p 170.50p 80645
12/06/2020 173.50p 172.28p 169.05p 171.00p 63898
11/06/2020 173.50p 174.10p 171.25p 172.00p 124947
10/06/2020 170.00p 175.00p 170.00p 175.00p 220952
09/06/2020 169.00p 171.00p 169.61p 170.25p 117445
08/06/2020 169.00p 171.50p 166.50p 169.00p 154871
05/06/2020 168.50p 172.00p 167.50p 172.00p 104675
04/06/2020 167.50p 169.73p 166.59p 167.00p 134944
03/06/2020 163.00p 167.50p 161.00p 167.50p 191959
02/06/2020 165.50p 166.00p 163.00p 163.00p 126787
01/06/2020 163.00p 164.30p 162.00p 164.00p 143944
29/05/2020 163.00p 164.00p 162.00p 162.00p 56328
28/05/2020 163.00p 165.45p 162.50p 162.50p 136287
27/05/2020 156.00p 166.80p 156.00p 156.00p 89508
26/05/2020 167.50p 167.50p 162.50p 162.50p 163223
22/05/2020 163.50p 166.50p 159.86p 164.25p 146744
21/05/2020 165.50p 167.00p 163.50p 163.50p 96324
20/05/2020 170.00p 170.00p 165.00p 170.00p 155614
19/05/2020 170.00p 170.00p 167.00p 167.00p 97639
18/05/2020 170.00p 170.50p 167.00p 169.00p 138616
15/05/2020 165.00p 168.00p 166.07p 168.00p 25468
14/05/2020 165.00p 168.02p 164.00p 165.00p 99235
13/05/2020 171.00p 172.00p 167.07p 172.00p 36940
12/05/2020 165.50p 167.94p 165.50p 167.00p 111107
11/05/2020 167.00p 167.94p 166.09p 167.00p 55175
07/05/2020 170.50p 170.50p 165.00p 170.50p 67107
06/05/2020 170.00p 170.00p 165.00p 165.00p 105534
05/05/2020 168.50p 169.02p 166.48p 167.00p 38665
01/05/2020 170.50p 172.00p 165.30p 172.00p 111235
30/04/2020 171.00p 171.75p 168.58p 170.50p 122309
29/04/2020 170.50p 172.00p 170.00p 170.00p 71986
28/04/2020 170.50p 172.00p 169.68p 170.50p 155346
27/04/2020 171.50p 171.50p 169.28p 170.50p 146354
24/04/2020 171.50p 171.50p 168.00p 171.50p 42544
23/04/2020 170.00p 170.95p 168.32p 169.00p 123447
22/04/2020 171.50p 172.00p 167.70p 171.50p 112010
21/04/2020 167.00p 169.00p 165.50p 167.00p 135197
20/04/2020 169.00p 171.91p 168.50p 168.50p 237549
17/04/2020 170.00p 170.00p 165.95p 169.00p 178864
16/04/2020 165.00p 167.69p 162.35p 164.50p 112343
15/04/2020 170.00p 172.50p 162.81p 164.50p 204085
14/04/2020 170.00p 170.00p 164.00p 170.00p 168492
09/04/2020 170.00p 173.50p 164.69p 167.00p 244154
08/04/2020 166.50p 166.50p 162.25p 166.50p 147781
07/04/2020 155.00p 164.22p 153.75p 162.50p 264222
06/04/2020 155.00p 155.50p 151.29p 155.50p 290681
03/04/2020 152.00p 152.46p 148.00p 152.00p 50261
02/04/2020 154.50p 156.82p 150.50p 152.25p 176495
01/04/2020 153.00p 156.50p 152.60p 153.00p 158987
31/03/2020 153.50p 158.00p 150.14p 158.00p 218465
30/03/2020 150.00p 152.72p 149.00p 150.00p 191315
27/03/2020 153.50p 153.50p 148.83p 152.50p 143464
26/03/2020 142.50p 154.50p 139.00p 154.50p 381373
25/03/2020 138.50p 150.00p 138.50p 144.00p 233026
24/03/2020 130.50p 139.00p 126.00p 139.00p 394950
23/03/2020 132.50p 132.50p 122.00p 122.00p 146787
20/03/2020 126.00p 138.55p 124.30p 133.00p 375062
19/03/2020 129.00p 129.00p 121.00p 124.00p 167971
18/03/2020 132.50p 132.50p 125.50p 128.50p 176462
17/03/2020 154.00p 154.26p 131.00p 131.00p 265392
16/03/2020 169.50p 169.50p 152.00p 152.00p 281685
13/03/2020 172.00p 174.50p 170.03p 173.25p 240824
12/03/2020 181.00p 181.00p 165.75p 169.00p 368068
11/03/2020 183.00p 183.48p 182.50p 183.00p 123853
10/03/2020 183.50p 186.00p 182.03p 184.25p 173079
09/03/2020 188.00p 188.60p 179.85p 183.00p 339701
06/03/2020 192.00p 191.09p 189.49p 191.00p 107297
05/03/2020 192.00p 194.12p 192.00p 194.00p 93265
04/03/2020 188.00p 194.00p 187.90p 194.00p 365796
03/03/2020 185.00p 187.93p 185.00p 186.00p 266435
02/03/2020 182.00p 185.00p 180.00p 182.50p 268191
28/02/2020 188.50p 189.16p 177.50p 179.00p 500320
27/02/2020 195.00p 195.00p 192.00p 192.00p 184427
26/02/2020 195.50p 197.00p 195.00p 196.00p 145112
25/02/2020 196.50p 197.50p 196.00p 196.00p 602423
24/02/2020 196.50p 197.50p 196.29p 196.50p 148831
21/02/2020 197.00p 198.00p 197.00p 198.00p 105179
20/02/2020 197.50p 197.75p 197.20p 197.75p 101415
19/02/2020 197.50p 197.75p 196.64p 197.75p 62109
18/02/2020 197.50p 197.50p 196.18p 197.50p 81399
17/02/2020 196.00p 197.25p 195.81p 197.25p 69398
14/02/2020 196.00p 197.50p 195.00p 197.50p 94582
13/02/2020 196.00p 196.17p 195.02p 195.50p 71652
12/02/2020 197.50p 197.50p 196.00p 196.00p 295370
11/02/2020 196.00p 197.25p 196.48p 197.25p 73901
10/02/2020 196.00p 197.00p 195.75p 196.00p 95201
07/02/2020 196.50p 196.50p 195.50p 196.50p 148252
06/02/2020 198.00p 198.00p 195.50p 195.50p 101254
05/02/2020 197.50p 197.50p 195.50p 195.50p 39007
04/02/2020 195.50p 196.50p 195.50p 196.50p 154701
03/02/2020 195.50p 196.50p 194.50p 194.50p 84233
31/01/2020 196.00p 196.00p 195.00p 196.00p 80232
30/01/2020 196.00p 196.00p 194.50p 195.00p 95444
29/01/2020 196.50p 196.50p 195.10p 196.50p 40561
28/01/2020 196.00p 196.50p 195.61p 196.00p 75635
27/01/2020 195.50p 196.50p 194.57p 195.00p 68910
24/01/2020 198.50p 196.75p 195.53p 196.75p 155640
23/01/2020 198.50p 196.25p 195.61p 196.25p 86820
22/01/2020 198.50p 198.63p 198.18p 198.50p 102433
21/01/2020 198.00p 198.50p 197.00p 198.50p 85227
20/01/2020 198.50p 198.50p 195.00p 197.50p 140182
17/01/2020 199.50p 199.50p 196.50p 196.50p 62031
16/01/2020 198.00p 198.00p 196.50p 196.50p 88667
15/01/2020 197.00p 198.00p 196.50p 196.50p 100714
14/01/2020 197.50p 197.50p 196.50p 196.50p 99808
13/01/2020 197.50p 197.50p 196.22p 197.00p 125534
10/01/2020 197.00p 197.00p 196.00p 197.00p 52380
09/01/2020 197.00p 197.00p 196.00p 196.00p 46870
08/01/2020 196.00p 196.52p 196.00p 196.00p 53518
07/01/2020 196.50p 196.50p 196.00p 196.00p 369530
06/01/2020 196.50p 197.00p 195.68p 196.50p 98141
03/01/2020 192.50p 196.64p 192.50p 192.50p 56717
02/01/2020 197.00p 197.00p 195.75p 197.00p 194322
31/12/2019 197.00p 197.00p 196.07p 197.00p 15859
30/12/2019 196.00p 196.60p 196.00p 196.00p 72469
27/12/2019 195.50p 196.62p 195.50p 195.50p 97147
24/12/2019 196.50p 196.50p 195.18p 196.50p 19543
23/12/2019 196.50p 196.50p 195.18p 196.25p 132656
20/12/2019 196.50p 196.50p 195.11p 196.50p 519713
19/12/2019 193.50p 196.12p 193.50p 193.50p 153304
18/12/2019 196.00p 196.22p 195.29p 195.50p 85836
17/12/2019 195.00p 196.13p 195.00p 195.00p 76932
16/12/2019 196.00p 196.16p 194.16p 196.00p 130829
13/12/2019 194.00p 196.50p 194.00p 194.00p 41950
12/12/2019 195.00p 195.25p 193.15p 194.50p 64467
11/12/2019 193.50p 195.00p 193.50p 194.50p 66853
10/12/2019 194.00p 194.48p 193.50p 193.50p 59995
09/12/2019 194.50p 195.00p 193.50p 193.50p 96757
06/12/2019 194.00p 194.54p 193.50p 193.50p 37166
05/12/2019 194.00p 194.50p 194.00p 194.50p 78041
04/12/2019 194.50p 194.25p 193.83p 194.25p 12484
03/12/2019 194.50p 194.50p 193.71p 194.50p 49130
02/12/2019 193.50p 194.50p 193.50p 194.50p 42579
29/11/2019 194.50p 194.50p 193.32p 193.50p 67630
28/11/2019 193.00p 193.75p 192.56p 193.75p 75322
27/11/2019 193.00p 193.68p 192.82p 193.50p 52768
26/11/2019 193.00p 193.25p 192.00p 193.25p 62850
25/11/2019 193.00p 193.20p 192.50p 192.50p 167227
22/11/2019 192.50p 193.00p 192.50p 192.50p 63528
21/11/2019 192.50p 192.99p 192.50p 192.50p 45181
20/11/2019 192.50p 193.00p 192.50p 193.00p 93969
19/11/2019 192.50p 193.00p 192.16p 193.00p 179771
18/11/2019 193.00p 192.51p 192.00p 192.50p 63413
15/11/2019 193.00p 192.76p 192.31p 192.50p 80376
14/11/2019 193.00p 193.00p 192.00p 193.00p 58036
13/11/2019 192.00p 192.53p 191.88p 192.00p 30721
12/11/2019 192.28p 192.51p 191.85p 192.50p 85207
11/11/2019 193.00p 193.00p 191.83p 193.00p 90906
08/11/2019 192.00p 193.00p 191.81p 193.00p 86463
07/11/2019 191.40p 192.54p 191.40p 192.50p 62312
06/11/2019 191.00p 192.50p 190.00p 192.50p 50366
05/11/2019 191.50p 193.00p 189.00p 189.00p 45783
04/11/2019 192.50p 192.50p 191.25p 192.25p 73126
01/11/2019 193.00p 194.00p 191.00p 194.00p 74056
31/10/2019 193.00p 193.00p 191.15p 192.00p 59196
30/10/2019 191.00p 191.94p 191.00p 191.00p 29168
29/10/2019 191.50p 192.00p 191.11p 191.75p 37827
28/10/2019 191.00p 192.00p 191.00p 192.00p 44551
25/10/2019 192.00p 192.00p 191.09p 192.00p 35330
24/10/2019 190.10p 191.50p 190.10p 191.50p 79558
23/10/2019 191.43p 191.50p 191.43p 191.50p 1041
22/10/2019 191.50p 191.50p 190.10p 191.00p 59941

*Close Price adjusted for both dividends and splits