UK Markets closed

City Natural Resources High Yield Trust plc (CYN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
171.00+1.50 (+0.88%)
At close: 04:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022169.50172.00169.50171.00171.0076,597
23 Jun 2022169.00172.00167.91169.50169.50439,893
22 Jun 2022175.50178.00167.00170.50170.50825,650
21 Jun 2022186.00186.55175.50176.00176.00461,856
20 Jun 2022199.50203.35186.00186.00186.00588,687
17 Jun 2022194.50204.00191.00204.00204.001,787,510
16 Jun 2022202.00202.00195.00197.50197.50190,535
15 Jun 2022204.00205.00196.00202.00202.00196,096
14 Jun 2022206.00206.00196.00197.00197.00319,032
13 Jun 2022209.00217.00198.00200.00200.00452,751
10 Jun 2022213.00220.00213.00220.00220.0056,335
09 Jun 2022213.00218.50213.00213.00213.00265,487
08 Jun 2022214.00214.84210.23214.00214.0060,105
07 Jun 2022206.00214.60206.00206.00206.0095,057
06 Jun 2022215.00215.00207.00212.00212.00209,691
01 Jun 2022211.00215.00207.00212.00212.00242,301
31 May 2022211.00215.00208.44211.00211.00271,610
30 May 2022220.00223.00209.00209.00209.00298,640
27 May 2022218.00220.17216.00218.00218.0064,898
26 May 2022212.00221.00208.25219.00219.00230,462
25 May 2022216.00216.00207.00207.00207.00147,845
24 May 2022210.00215.00207.00210.00210.00209,922
23 May 2022212.00218.00208.40216.00216.00248,511
20 May 2022194.00212.00193.25206.00206.00253,190
19 May 2022186.50196.00186.50196.00196.00112,953
18 May 2022193.50194.00188.50194.00194.00186,332
17 May 2022186.00193.16184.90189.00189.00210,352
16 May 2022183.50187.23180.00180.00180.00146,542
13 May 2022184.00190.50182.55187.00187.00191,075
12 May 2022193.50197.50179.00184.00184.00421,619
11 May 2022202.00206.00195.00195.50195.50252,669
10 May 2022211.00215.00180.00202.00202.00459,733
09 May 2022210.00216.00208.25212.00212.00307,186
06 May 2022219.00220.05205.75216.00216.00534,548
05 May 2022222.00223.00218.00222.00222.00211,161
04 May 2022217.00221.00214.78220.00220.00199,668
03 May 2022215.00220.00213.00214.00214.00435,058
29 Apr 2022218.00222.00215.00220.00220.00451,073
28 Apr 2022199.00217.00199.00217.00217.00477,554
27 Apr 2022193.00198.50193.00198.00198.00206,472
26 Apr 2022198.50200.82194.00196.50196.50332,051
25 Apr 2022208.00211.56197.00199.50199.50692,414
22 Apr 2022224.00226.00209.00217.00217.00425,659
21 Apr 2022231.00232.08222.00226.00226.00456,992
20 Apr 2022230.00232.00223.00232.00232.00432,241
19 Apr 2022222.00227.00220.55226.00226.00686,841
14 Apr 2022220.00222.00216.00222.00222.00250,293
13 Apr 2022217.00219.00212.00216.50216.50268,732
12 Apr 2022213.00216.00212.00212.50212.50115,217
11 Apr 2022217.00217.00211.95214.00214.00280,227
08 Apr 2022211.48217.00210.00213.00213.00222,871
07 Apr 2022210.00216.00210.00213.50213.50193,254
06 Apr 2022213.00217.00210.00216.00216.00271,607
05 Apr 2022210.00215.00208.50213.50213.50422,694
04 Apr 2022205.00212.00201.00211.00211.00485,750
01 Apr 2022204.00204.00197.50202.00202.00267,665
31 Mar 2022200.00205.00198.44205.00205.00218,856
30 Mar 2022200.00203.00197.00201.00201.00156,725
29 Mar 2022210.00210.00201.00202.50202.50194,020
28 Mar 2022203.00221.00199.50205.00205.00226,022
25 Mar 2022204.00207.00201.98206.00206.00229,757
24 Mar 2022204.00207.00199.95206.00206.00290,097
23 Mar 2022203.00205.00199.32202.00202.00363,560
22 Mar 2022200.00201.00194.73199.50199.50219,542
21 Mar 2022195.00197.00191.00195.00195.00178,039
18 Mar 2022190.68194.32187.50192.75192.75109,347
17 Mar 2022190.00193.80188.75193.00193.00206,122
16 Mar 2022192.00194.50186.00187.50187.50281,515
15 Mar 2022194.00198.29183.50186.75186.75225,565
14 Mar 2022195.00201.75189.93199.50199.50641,804
11 Mar 2022185.00195.60183.00190.25190.25259,986
10 Mar 2022195.00195.00185.58189.00189.00216,068
09 Mar 2022202.00204.00191.57194.00194.00602,336
08 Mar 2022195.00200.00193.43198.75198.751,053,981
07 Mar 2022190.00194.00184.00190.75190.75742,799
04 Mar 2022187.00189.25182.77185.50185.50652,025
03 Mar 2022186.50187.43179.00182.75182.75674,072
02 Mar 2022180.00183.26178.00179.50179.50414,285
01 Mar 2022179.00182.60174.00178.75178.75357,222
28 Feb 2022173.50176.55170.14173.00173.00141,334
25 Feb 2022169.00172.00165.50170.75170.7582,152
24 Feb 2022164.00170.50162.07166.50166.50226,884
23 Feb 2022165.15169.90164.62165.00165.0063,256
22 Feb 2022166.50168.60163.50166.00166.00129,141
21 Feb 2022167.62167.96164.25166.25166.2549,206
18 Feb 2022165.00167.50162.50166.25166.2529,906
17 Feb 2022163.00167.78162.50165.00165.0089,456
16 Feb 2022163.00169.00162.00166.50166.5079,416
15 Feb 2022165.55166.00163.00166.75166.7589,894
14 Feb 2022166.50167.75163.52168.50168.5090,432
11 Feb 2022166.50171.00165.00169.50169.50161,470
10 Feb 2022172.00172.50169.73170.00170.00158,839
09 Feb 2022172.00172.00168.18170.00170.00156,244
08 Feb 2022170.00173.00167.84171.25171.25202,381
07 Feb 2022170.74170.74165.60168.50168.5063,651
04 Feb 2022169.34169.50165.80168.50168.5080,366
03 Feb 2022166.50172.40165.63168.50168.50157,305
02 Feb 2022169.50171.75166.78170.50170.50193,414
01 Feb 2022163.68167.00163.68167.00167.00110,914
31 Jan 2022164.50168.90162.68162.75162.75102,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...