UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 -0.52 (-0.62%) GOLD FUTURES
2,333.10 -9.00 (-0.38%) DOW
38,411.61 -92.08 (-0.24%) Bitcoin GBP
51,504.59 -2,123.54 (-3.96%)
City Natural Resources High Yield Trust plc (CYN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:30PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 182.36 | 191.00 | 182.36 | 183.00 | 183.00 | 185,477 |
| 23 Apr 2024 | 184.40 | 189.50 | 183.35 | 185.50 | 185.50 | 53,894 |
| 22 Apr 2024 | 183.00 | 191.50 | 182.06 | 183.00 | 183.00 | 310,830 |
| 19 Apr 2024 | 183.50 | 191.50 | 182.02 | 182.75 | 182.75 | 45,674 |
| 18 Apr 2024 | 183.50 | 192.00 | 182.38 | 184.00 | 184.00 | 155,950 |
| 17 Apr 2024 | 186.00 | 192.00 | 183.20 | 184.75 | 184.75 | 184,148 |
| 16 Apr 2024 | 185.50 | 192.23 | 183.95 | 191.00 | 191.00 | 41,729 |
| 15 Apr 2024 | 188.00 | 194.00 | 188.00 | 189.75 | 189.75 | 51,217 |
| 12 Apr 2024 | 181.50 | 191.57 | 181.50 | 189.50 | 189.50 | 281,617 |
| 11 Apr 2024 | 185.00 | 187.00 | 180.98 | 185.75 | 185.75 | 233,075 |
| 10 Apr 2024 | 185.50 | 185.50 | 178.50 | 185.00 | 185.00 | 172,313 |
| 09 Apr 2024 | 183.00 | 185.00 | 177.00 | 185.25 | 185.25 | 240,934 |
| 08 Apr 2024 | 181.00 | 185.00 | 173.84 | 182.75 | 182.75 | 279,372 |
| 05 Apr 2024 | 175.50 | 181.00 | 174.00 | 181.00 | 181.00 | 240,593 |
| 04 Apr 2024 | 178.50 | 179.00 | 178.11 | 179.00 | 179.00 | 122,108 |
| 03 Apr 2024 | 174.00 | 179.00 | 170.99 | 178.25 | 178.25 | 244,044 |
| 02 Apr 2024 | 168.00 | 174.50 | 166.00 | 174.50 | 174.50 | 283,376 |
| 28 Mar 2024 | 167.50 | 171.50 | 164.01 | 171.50 | 171.50 | 602,881 |
| 27 Mar 2024 | 164.00 | 167.50 | 163.68 | 167.50 | 167.50 | 152,895 |
| 26 Mar 2024 | 167.50 | 167.50 | 163.63 | 167.50 | 167.50 | 134,150 |
| 25 Mar 2024 | 166.00 | 167.77 | 164.32 | 167.00 | 167.00 | 252,820 |
| 22 Mar 2024 | 166.00 | 168.73 | 161.93 | 167.50 | 167.50 | 448,632 |
| 21 Mar 2024 | 167.00 | 167.00 | 161.54 | 166.75 | 166.75 | 179,343 |
| 20 Mar 2024 | 163.00 | 166.00 | 161.00 | 162.00 | 162.00 | 48,151 |
| 19 Mar 2024 | 167.00 | 167.00 | 161.37 | 164.50 | 164.50 | 68,978 |
| 18 Mar 2024 | 167.00 | 167.00 | 163.90 | 167.00 | 167.00 | 89,536 |
| 15 Mar 2024 | 166.00 | 166.00 | 164.00 | 165.50 | 165.50 | 88,536 |
| 14 Mar 2024 | 164.50 | 166.00 | 163.00 | 166.00 | 166.00 | 133,613 |
| 13 Mar 2024 | 161.00 | 164.50 | 158.13 | 163.50 | 163.50 | 198,146 |
| 12 Mar 2024 | 162.00 | 163.02 | 158.91 | 162.00 | 162.00 | 209,933 |
| 11 Mar 2024 | 163.50 | 163.50 | 157.50 | 163.00 | 163.00 | 259,785 |
| 08 Mar 2024 | 161.50 | 162.50 | 157.00 | 157.00 | 157.00 | 104,338 |
| 07 Mar 2024 | 157.00 | 163.00 | 157.00 | 163.00 | 163.00 | 93,340 |
| 06 Mar 2024 | 158.50 | 161.00 | 157.29 | 158.50 | 158.50 | 273,512 |
| 05 Mar 2024 | 157.50 | 159.57 | 154.42 | 159.50 | 159.50 | 195,182 |
| 04 Mar 2024 | 155.00 | 156.50 | 152.14 | 156.00 | 156.00 | 277,221 |
| 01 Mar 2024 | 154.00 | 155.73 | 152.50 | 152.50 | 152.50 | 95,867 |
| 29 Feb 2024 | 152.00 | 155.11 | 152.00 | 152.00 | 152.00 | 59,871 |
| 28 Feb 2024 | 154.50 | 154.72 | 152.45 | 152.50 | 152.50 | 93,478 |
| 27 Feb 2024 | 152.50 | 160.50 | 151.50 | 153.50 | 153.50 | 167,487 |
| 26 Feb 2024 | 154.00 | 155.00 | 152.38 | 154.00 | 154.00 | 137,446 |
| 23 Feb 2024 | 153.00 | 156.00 | 153.00 | 153.00 | 153.00 | 244,259 |
| 22 Feb 2024 | 154.00 | 157.06 | 153.00 | 153.00 | 153.00 | 182,294 |
| 21 Feb 2024 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 154,339 |
| 20 Feb 2024 | 155.50 | 157.40 | 153.80 | 154.00 | 154.00 | 66,523 |
| 19 Feb 2024 | 155.00 | 158.00 | 154.50 | 157.00 | 157.00 | 41,724 |
| 16 Feb 2024 | 156.50 | 157.51 | 155.28 | 157.50 | 157.50 | 133,483 |
| 15 Feb 2024 | 155.00 | 157.00 | 152.20 | 156.00 | 156.00 | 277,385 |
| 14 Feb 2024 | 153.00 | 154.74 | 152.00 | 152.00 | 152.00 | 49,138 |
| 13 Feb 2024 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 137,851 |
| 12 Feb 2024 | 152.50 | 159.63 | 152.38 | 153.00 | 153.00 | 172,575 |
| 09 Feb 2024 | 155.00 | 157.00 | 153.28 | 156.00 | 156.00 | 202,573 |
| 08 Feb 2024 | 153.50 | 158.80 | 152.01 | 154.00 | 154.00 | 100,480 |
| 07 Feb 2024 | 153.00 | 158.50 | 152.00 | 153.00 | 153.00 | 169,911 |
| 06 Feb 2024 | 155.00 | 157.40 | 153.00 | 155.00 | 155.00 | 271,175 |
| 05 Feb 2024 | 155.00 | 158.00 | 154.00 | 154.00 | 154.00 | 135,471 |
| 02 Feb 2024 | 155.00 | 157.82 | 155.00 | 157.00 | 157.00 | 214,158 |
| 01 Feb 2024 | 157.00 | 160.00 | 154.85 | 158.50 | 158.50 | 399,479 |
| 31 Jan 2024 | 157.00 | 160.00 | 155.84 | 158.00 | 158.00 | 303,851 |
| 30 Jan 2024 | 159.50 | 160.00 | 154.51 | 159.00 | 159.00 | 759,421 |
| 29 Jan 2024 | 159.50 | 160.16 | 159.50 | 159.50 | 159.50 | 65,223 |
| 26 Jan 2024 | 159.50 | 161.50 | 159.50 | 160.50 | 160.50 | 65,627 |
| 25 Jan 2024 | 162.50 | 162.50 | 158.45 | 160.00 | 160.00 | 96,127 |
| 25 Jan 2024 | 0.0126 Dividend | |||||
| 24 Jan 2024 | 160.50 | 162.75 | 160.00 | 162.50 | 162.49 | 76,584 |
| 23 Jan 2024 | 160.00 | 162.49 | 160.00 | 162.00 | 161.99 | 69,634 |
| 22 Jan 2024 | 162.00 | 163.59 | 160.00 | 160.00 | 159.99 | 98,968 |
| 19 Jan 2024 | 162.50 | 163.90 | 162.50 | 162.50 | 162.49 | 43,929 |
| 18 Jan 2024 | 164.50 | 164.50 | 162.00 | 162.00 | 161.99 | 62,607 |
| 17 Jan 2024 | 164.00 | 164.50 | 161.00 | 164.50 | 164.49 | 45,791 |
| 16 Jan 2024 | 167.00 | 167.00 | 164.73 | 166.50 | 166.49 | 184,406 |
| 15 Jan 2024 | 167.00 | 167.00 | 163.58 | 167.00 | 166.99 | 252,404 |
| 12 Jan 2024 | 164.00 | 167.00 | 162.57 | 164.50 | 164.49 | 76,660 |
| 11 Jan 2024 | 165.00 | 166.59 | 164.77 | 165.00 | 164.99 | 28,148 |
| 10 Jan 2024 | 167.50 | 167.50 | 164.69 | 166.00 | 165.99 | 53,695 |
| 09 Jan 2024 | 168.00 | 165.46 | 165.34 | 166.00 | 165.99 | 88,778 |
| 08 Jan 2024 | 167.00 | 168.78 | 165.00 | 166.50 | 166.49 | 43,243 |
| 05 Jan 2024 | 167.50 | 170.00 | 167.33 | 167.75 | 167.74 | 52,752 |
| 04 Jan 2024 | 170.46 | 170.46 | 167.50 | 167.50 | 167.49 | 41,504 |
| 03 Jan 2024 | 174.00 | 174.00 | 168.92 | 168.50 | 168.49 | 91,998 |
| 02 Jan 2024 | 169.50 | 170.50 | 167.38 | 168.00 | 167.99 | 90,444 |
| 29 Dec 2023 | 173.50 | 174.00 | 165.00 | 165.00 | 164.99 | 34,428 |
| 28 Dec 2023 | 169.00 | 172.56 | 164.95 | 171.00 | 170.99 | 35,371 |
| 27 Dec 2023 | 168.50 | 171.00 | 164.95 | 171.00 | 170.99 | 85,685 |
| 22 Dec 2023 | 168.50 | 168.50 | 163.50 | 166.50 | 166.49 | 38,916 |
| 21 Dec 2023 | 165.00 | 169.04 | 165.00 | 167.00 | 166.99 | 66,949 |
| 20 Dec 2023 | 168.50 | 169.29 | 165.61 | 168.50 | 168.49 | 128,521 |
| 19 Dec 2023 | 166.00 | 168.48 | 165.00 | 167.00 | 166.99 | 38,718 |
| 18 Dec 2023 | 165.00 | 172.00 | 163.50 | 172.00 | 171.99 | 135,998 |
| 15 Dec 2023 | 169.00 | 169.00 | 164.00 | 166.50 | 166.49 | 206,588 |
| 14 Dec 2023 | 163.00 | 168.50 | 163.00 | 168.00 | 167.99 | 102,434 |
| 13 Dec 2023 | 166.50 | 166.50 | 163.50 | 164.50 | 164.49 | 62,176 |
| 12 Dec 2023 | 167.02 | 174.00 | 167.02 | 169.00 | 168.99 | 84,857 |
| 11 Dec 2023 | 171.00 | 176.46 | 166.00 | 166.00 | 165.99 | 53,154 |
| 08 Dec 2023 | 171.50 | 174.05 | 171.23 | 173.25 | 173.24 | 56,965 |
| 07 Dec 2023 | 176.00 | 176.00 | 172.10 | 172.25 | 172.24 | 24,930 |
| 06 Dec 2023 | 174.00 | 176.21 | 172.10 | 173.50 | 173.49 | 63,446 |
| 05 Dec 2023 | 173.60 | 176.05 | 173.13 | 177.75 | 177.74 | 19,767 |
| 04 Dec 2023 | 178.14 | 178.14 | 174.00 | 174.75 | 174.74 | 27,980 |
| 01 Dec 2023 | 177.00 | 177.75 | 175.50 | 177.75 | 177.74 | 27,282 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.