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
195.00+2.00 (+1.04%)
At close: 04:35PM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022192.50195.50190.00195.00195.0058,092
15 Aug 2022191.50194.50190.00193.00193.00142,214
12 Aug 2022194.50194.50190.00192.50192.50331,235
11 Aug 2022188.00193.50182.00192.00192.00260,936
10 Aug 2022179.50187.00179.00185.00185.00214,771
09 Aug 2022186.00186.00182.00182.00182.0058,694
08 Aug 2022182.00187.00182.00187.00187.00285,650
05 Aug 2022176.50187.00173.00182.00182.00247,288
04 Aug 2022176.00182.50175.91182.00182.00115,532
03 Aug 2022178.00182.00177.80180.00180.0094,335
02 Aug 2022179.00181.00177.00178.50178.5038,550
01 Aug 2022178.00183.00174.23178.00178.00207,366
29 Jul 2022177.50178.00172.10173.00173.0064,885
28 Jul 2022170.50177.50170.00177.00177.00129,814
27 Jul 2022170.00172.50168.50171.50171.50158,474
26 Jul 2022166.50173.00161.00168.00168.00135,563
25 Jul 2022160.00166.50160.00162.50162.50292,911
22 Jul 2022164.00166.39162.50166.00166.0080,640
21 Jul 2022160.00164.00155.50159.00159.0064,514
20 Jul 2022158.50160.50156.00160.00160.0078,964
19 Jul 2022153.50158.50151.23158.50158.5084,367
18 Jul 2022152.50154.75147.85151.00151.0071,138
15 Jul 2022150.00152.00147.50149.50149.50257,524
14 Jul 2022149.00155.50148.44151.50151.50227,106
13 Jul 2022150.50154.00149.00149.00149.00101,741
12 Jul 2022153.50154.80151.00151.50151.50207,210
11 Jul 2022156.00161.50153.00153.00153.00167,712
08 Jul 2022156.50164.50156.37156.50156.50119,296
07 Jul 2022155.00164.00154.00156.50156.50232,114
06 Jul 2022161.50163.50155.00155.00155.00509,718
05 Jul 2022167.50168.95162.00163.00163.00249,375
04 Jul 2022167.00176.50167.00168.00168.00321,507
01 Jul 2022173.00176.50170.00172.50172.50136,039
30 Jun 2022177.00178.78173.20175.00175.0093,261
29 Jun 2022170.00182.00169.55179.00179.00667,887
28 Jun 2022169.50175.00166.44172.00172.00191,307
27 Jun 2022176.00176.50165.00167.50167.50294,003
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...