UK Markets closed
NIKKEI 225
28,868.91 -2.89 (-0.01%) HANG SENG
19,830.52 -210.38 (-1.05%) CRUDE OIL
86.97 -2.44 (-2.73%) GOLD FUTURES
1,790.10 -8.00 (-0.44%) DOW
34,152.01 +239.61 (+0.71%) BTC-GBP
19,788.10 -173.78 (-0.87%)
City Natural Resources High Yield Trust plc (CYN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 192.50 | 195.50 | 190.00 | 195.00 | 195.00 | 58,092 |
| 15 Aug 2022 | 191.50 | 194.50 | 190.00 | 193.00 | 193.00 | 142,214 |
| 12 Aug 2022 | 194.50 | 194.50 | 190.00 | 192.50 | 192.50 | 331,235 |
| 11 Aug 2022 | 188.00 | 193.50 | 182.00 | 192.00 | 192.00 | 260,936 |
| 10 Aug 2022 | 179.50 | 187.00 | 179.00 | 185.00 | 185.00 | 214,771 |
| 09 Aug 2022 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 58,694 |
| 08 Aug 2022 | 182.00 | 187.00 | 182.00 | 187.00 | 187.00 | 285,650 |
| 05 Aug 2022 | 176.50 | 187.00 | 173.00 | 182.00 | 182.00 | 247,288 |
| 04 Aug 2022 | 176.00 | 182.50 | 175.91 | 182.00 | 182.00 | 115,532 |
| 03 Aug 2022 | 178.00 | 182.00 | 177.80 | 180.00 | 180.00 | 94,335 |
| 02 Aug 2022 | 179.00 | 181.00 | 177.00 | 178.50 | 178.50 | 38,550 |
| 01 Aug 2022 | 178.00 | 183.00 | 174.23 | 178.00 | 178.00 | 207,366 |
| 29 Jul 2022 | 177.50 | 178.00 | 172.10 | 173.00 | 173.00 | 64,885 |
| 28 Jul 2022 | 170.50 | 177.50 | 170.00 | 177.00 | 177.00 | 129,814 |
| 27 Jul 2022 | 170.00 | 172.50 | 168.50 | 171.50 | 171.50 | 158,474 |
| 26 Jul 2022 | 166.50 | 173.00 | 161.00 | 168.00 | 168.00 | 135,563 |
| 25 Jul 2022 | 160.00 | 166.50 | 160.00 | 162.50 | 162.50 | 292,911 |
| 22 Jul 2022 | 164.00 | 166.39 | 162.50 | 166.00 | 166.00 | 80,640 |
| 21 Jul 2022 | 160.00 | 164.00 | 155.50 | 159.00 | 159.00 | 64,514 |
| 20 Jul 2022 | 158.50 | 160.50 | 156.00 | 160.00 | 160.00 | 78,964 |
| 19 Jul 2022 | 153.50 | 158.50 | 151.23 | 158.50 | 158.50 | 84,367 |
| 18 Jul 2022 | 152.50 | 154.75 | 147.85 | 151.00 | 151.00 | 71,138 |
| 15 Jul 2022 | 150.00 | 152.00 | 147.50 | 149.50 | 149.50 | 257,524 |
| 14 Jul 2022 | 149.00 | 155.50 | 148.44 | 151.50 | 151.50 | 227,106 |
| 13 Jul 2022 | 150.50 | 154.00 | 149.00 | 149.00 | 149.00 | 101,741 |
| 12 Jul 2022 | 153.50 | 154.80 | 151.00 | 151.50 | 151.50 | 207,210 |
| 11 Jul 2022 | 156.00 | 161.50 | 153.00 | 153.00 | 153.00 | 167,712 |
| 08 Jul 2022 | 156.50 | 164.50 | 156.37 | 156.50 | 156.50 | 119,296 |
| 07 Jul 2022 | 155.00 | 164.00 | 154.00 | 156.50 | 156.50 | 232,114 |
| 06 Jul 2022 | 161.50 | 163.50 | 155.00 | 155.00 | 155.00 | 509,718 |
| 05 Jul 2022 | 167.50 | 168.95 | 162.00 | 163.00 | 163.00 | 249,375 |
| 04 Jul 2022 | 167.00 | 176.50 | 167.00 | 168.00 | 168.00 | 321,507 |
| 01 Jul 2022 | 173.00 | 176.50 | 170.00 | 172.50 | 172.50 | 136,039 |
| 30 Jun 2022 | 177.00 | 178.78 | 173.20 | 175.00 | 175.00 | 93,261 |
| 29 Jun 2022 | 170.00 | 182.00 | 169.55 | 179.00 | 179.00 | 667,887 |
| 28 Jun 2022 | 169.50 | 175.00 | 166.44 | 172.00 | 172.00 | 191,307 |
| 27 Jun 2022 | 176.00 | 176.50 | 165.00 | 167.50 | 167.50 | 294,003 |
| 24 Jun 2022 | 169.50 | 172.00 | 169.50 | 171.00 | 171.00 | 76,597 |
| 23 Jun 2022 | 169.00 | 172.00 | 167.91 | 169.50 | 169.50 | 439,893 |
| 22 Jun 2022 | 175.50 | 178.00 | 167.00 | 170.50 | 170.50 | 825,650 |
| 21 Jun 2022 | 186.00 | 186.55 | 175.50 | 176.00 | 176.00 | 461,856 |
| 20 Jun 2022 | 199.50 | 203.35 | 186.00 | 186.00 | 186.00 | 588,687 |
| 17 Jun 2022 | 194.50 | 204.00 | 191.00 | 204.00 | 204.00 | 1,787,510 |
| 16 Jun 2022 | 202.00 | 202.00 | 195.00 | 197.50 | 197.50 | 190,535 |
| 15 Jun 2022 | 204.00 | 205.00 | 196.00 | 202.00 | 202.00 | 196,096 |
| 14 Jun 2022 | 206.00 | 206.00 | 196.00 | 197.00 | 197.00 | 319,032 |
| 13 Jun 2022 | 209.00 | 217.00 | 198.00 | 200.00 | 200.00 | 452,751 |
| 10 Jun 2022 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | 56,335 |
| 09 Jun 2022 | 213.00 | 218.50 | 213.00 | 213.00 | 213.00 | 265,487 |
| 08 Jun 2022 | 214.00 | 214.84 | 210.23 | 214.00 | 214.00 | 60,105 |
| 07 Jun 2022 | 206.00 | 214.60 | 206.00 | 206.00 | 206.00 | 95,057 |
| 06 Jun 2022 | 215.00 | 215.00 | 207.00 | 212.00 | 212.00 | 209,691 |
| 01 Jun 2022 | 211.00 | 215.00 | 207.00 | 212.00 | 212.00 | 242,301 |
| 31 May 2022 | 211.00 | 215.00 | 208.44 | 211.00 | 211.00 | 271,610 |
| 30 May 2022 | 220.00 | 223.00 | 209.00 | 209.00 | 209.00 | 298,640 |
| 27 May 2022 | 218.00 | 220.17 | 216.00 | 218.00 | 218.00 | 64,898 |
| 26 May 2022 | 212.00 | 221.00 | 208.25 | 219.00 | 219.00 | 230,462 |
| 25 May 2022 | 216.00 | 216.00 | 207.00 | 207.00 | 207.00 | 147,845 |
| 24 May 2022 | 210.00 | 215.00 | 207.00 | 210.00 | 210.00 | 209,922 |
| 23 May 2022 | 212.00 | 218.00 | 208.40 | 216.00 | 216.00 | 248,511 |
| 20 May 2022 | 194.00 | 212.00 | 193.25 | 206.00 | 206.00 | 253,190 |
| 19 May 2022 | 186.50 | 196.00 | 186.50 | 196.00 | 196.00 | 112,953 |
| 18 May 2022 | 193.50 | 194.00 | 188.50 | 194.00 | 194.00 | 186,332 |
| 17 May 2022 | 186.00 | 193.16 | 184.90 | 189.00 | 189.00 | 210,352 |
| 16 May 2022 | 183.50 | 187.23 | 180.00 | 180.00 | 180.00 | 146,542 |
| 13 May 2022 | 184.00 | 190.50 | 182.55 | 187.00 | 187.00 | 191,075 |
| 12 May 2022 | 193.50 | 197.50 | 179.00 | 184.00 | 184.00 | 421,619 |
| 11 May 2022 | 202.00 | 206.00 | 195.00 | 195.50 | 195.50 | 252,669 |
| 10 May 2022 | 211.00 | 215.00 | 180.00 | 202.00 | 202.00 | 459,733 |
| 09 May 2022 | 210.00 | 216.00 | 208.25 | 212.00 | 212.00 | 307,186 |
| 06 May 2022 | 219.00 | 220.05 | 205.75 | 216.00 | 216.00 | 534,548 |
| 05 May 2022 | 222.00 | 223.00 | 218.00 | 222.00 | 222.00 | 211,161 |
| 04 May 2022 | 217.00 | 221.00 | 214.78 | 220.00 | 220.00 | 199,668 |
| 03 May 2022 | 215.00 | 220.00 | 213.00 | 214.00 | 214.00 | 435,058 |
| 29 Apr 2022 | 218.00 | 222.00 | 215.00 | 220.00 | 220.00 | 451,073 |
| 28 Apr 2022 | 199.00 | 217.00 | 199.00 | 217.00 | 217.00 | 477,554 |
| 27 Apr 2022 | 193.00 | 198.50 | 193.00 | 198.00 | 198.00 | 206,472 |
| 26 Apr 2022 | 198.50 | 200.82 | 194.00 | 196.50 | 196.50 | 332,051 |
| 25 Apr 2022 | 208.00 | 211.56 | 197.00 | 199.50 | 199.50 | 692,414 |
| 22 Apr 2022 | 224.00 | 226.00 | 209.00 | 217.00 | 217.00 | 425,659 |
| 21 Apr 2022 | 231.00 | 232.08 | 222.00 | 226.00 | 226.00 | 456,992 |
| 20 Apr 2022 | 230.00 | 232.00 | 223.00 | 232.00 | 232.00 | 432,241 |
| 19 Apr 2022 | 222.00 | 227.00 | 220.55 | 226.00 | 226.00 | 686,841 |
| 14 Apr 2022 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 250,293 |
| 13 Apr 2022 | 217.00 | 219.00 | 212.00 | 216.50 | 216.50 | 268,732 |
| 12 Apr 2022 | 213.00 | 216.00 | 212.00 | 212.50 | 212.50 | 115,217 |
| 11 Apr 2022 | 217.00 | 217.00 | 211.95 | 214.00 | 214.00 | 280,227 |
| 08 Apr 2022 | 211.48 | 217.00 | 210.00 | 213.00 | 213.00 | 222,871 |
| 07 Apr 2022 | 210.00 | 216.00 | 210.00 | 213.50 | 213.50 | 193,254 |
| 06 Apr 2022 | 213.00 | 217.00 | 210.00 | 216.00 | 216.00 | 271,607 |
| 05 Apr 2022 | 210.00 | 215.00 | 208.50 | 213.50 | 213.50 | 422,694 |
| 04 Apr 2022 | 205.00 | 212.00 | 201.00 | 211.00 | 211.00 | 485,750 |
| 01 Apr 2022 | 204.00 | 204.00 | 197.50 | 202.00 | 202.00 | 267,665 |
| 31 Mar 2022 | 200.00 | 205.00 | 198.44 | 205.00 | 205.00 | 218,856 |
| 30 Mar 2022 | 200.00 | 203.00 | 197.00 | 201.00 | 201.00 | 156,725 |
| 29 Mar 2022 | 210.00 | 210.00 | 201.00 | 202.50 | 202.50 | 194,020 |
| 28 Mar 2022 | 203.00 | 221.00 | 199.50 | 205.00 | 205.00 | 226,022 |
| 25 Mar 2022 | 204.00 | 207.00 | 201.98 | 206.00 | 206.00 | 229,757 |
| 24 Mar 2022 | 204.00 | 207.00 | 199.95 | 206.00 | 206.00 | 290,097 |
| 23 Mar 2022 | 203.00 | 205.00 | 199.32 | 202.00 | 202.00 | 363,560 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
