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
208.00-6.00 (-2.80%)
At close: 04:35PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023212.00212.00202.00208.00208.00417,450
01 Feb 2023210.00216.00204.00214.00214.00125,890
31 Jan 2023209.00213.00209.00210.00210.00226,404
30 Jan 2023214.00214.00208.00214.00214.00256,871
27 Jan 2023211.00215.00209.00212.00212.00108,249
26 Jan 2023213.00213.00210.44213.00213.0094,107
25 Jan 2023212.00213.45211.50211.50211.50102,927
24 Jan 2023211.00215.00209.00212.50212.5062,675
23 Jan 2023216.00216.45211.00212.50212.50238,181
20 Jan 2023213.00215.00208.00215.00215.00162,120
19 Jan 2023211.00212.45202.67212.00212.00389,514
18 Jan 2023206.00212.00205.20212.00212.00301,969
17 Jan 2023203.00205.56202.00205.00205.00182,006
16 Jan 2023200.00205.00200.00205.00205.00136,080
13 Jan 2023201.00204.00198.76202.00202.00183,359
12 Jan 2023198.00199.00197.45198.00198.0085,141
11 Jan 2023194.00198.00194.00197.50197.50185,603
10 Jan 2023196.00198.00193.00197.00197.0043,433
09 Jan 2023196.00198.00193.80197.50197.50108,011
06 Jan 2023192.50201.00190.28195.00195.00101,255
05 Jan 2023190.00193.00190.00192.50192.5099,550
04 Jan 2023193.00194.80189.62194.00194.00172,912
03 Jan 2023194.00197.00194.00194.00194.00151,707
30 Dec 2022197.50199.00195.00196.50196.5016,251
29 Dec 2022195.50197.50192.40197.50197.5030,127
28 Dec 2022193.50198.50192.37198.50198.5073,423
23 Dec 2022197.50198.50194.74198.50198.5010,076
22 Dec 2022194.50198.50194.00198.50198.5056,005
21 Dec 2022192.50197.50191.00197.50197.5036,106
20 Dec 2022190.50194.00190.00192.00192.0067,505
19 Dec 2022193.00194.00190.94191.00191.0045,196
16 Dec 2022192.00195.00191.50193.50193.50135,224
15 Dec 2022194.00196.00193.50194.00194.0035,261
14 Dec 2022194.00197.00193.80197.00197.0043,211
13 Dec 2022189.00196.60189.00195.00195.0098,961
12 Dec 2022195.50197.02188.94190.50190.50106,150
09 Dec 2022199.50203.00195.66199.50199.5034,566
08 Dec 2022199.50204.00199.00199.00199.0062,587
07 Dec 2022200.00202.00199.00201.00201.0048,032
06 Dec 2022205.00205.00201.00201.50201.50120,261
05 Dec 2022204.70208.08204.70207.00207.0067,331
02 Dec 2022209.00209.00204.66207.00207.0065,405
01 Dec 2022201.00205.61201.00203.00203.0061,572
30 Nov 2022199.00206.00199.00206.00206.00190,624
29 Nov 2022207.00207.00199.00200.00200.00127,243
28 Nov 2022209.00209.00200.00202.00202.0064,687
25 Nov 2022202.00208.00201.00208.00208.00132,879
24 Nov 2022202.18205.10202.00205.50205.50266,296
23 Nov 2022205.00205.00202.00205.00205.0038,893
22 Nov 2022206.00209.00203.00205.00205.00139,854
21 Nov 2022214.00215.00206.00206.00206.0075,099
18 Nov 2022208.00217.00208.00208.00208.0050,241
17 Nov 2022212.00215.15209.43210.00210.0047,912
16 Nov 2022214.00217.00210.50211.00211.00555,786
15 Nov 2022212.00217.00210.00211.50211.50161,140
14 Nov 2022215.00217.00210.00210.00210.00185,323
11 Nov 2022212.00216.00211.00215.00215.00222,403
10 Nov 2022212.00214.00208.00213.00213.00121,529
09 Nov 2022211.00212.04209.50211.00211.00138,490
08 Nov 2022210.00212.00208.58210.00210.00308,199
07 Nov 2022207.00210.24206.00210.00210.00208,275
04 Nov 2022202.00209.00199.30207.00207.00238,205
03 Nov 2022202.00207.00199.22201.00201.00242,839
02 Nov 2022208.00208.00202.00206.50206.50115,024
01 Nov 2022206.00208.00201.00205.00205.00460,750
31 Oct 2022203.00206.00200.55205.00205.00158,629
28 Oct 2022204.00205.00198.48205.00205.0043,780
27 Oct 2022200.00204.00198.25204.00204.00249,952
26 Oct 2022199.00200.00196.00199.00199.00156,624
25 Oct 2022195.50204.00195.50201.00201.00152,958
24 Oct 2022195.00204.00191.90199.00199.00359,232
21 Oct 2022189.00196.00188.71195.00195.00140,467
20 Oct 2022191.50193.00186.50193.00193.00176,285
19 Oct 2022190.50192.00188.40191.50191.5093,284
18 Oct 2022189.50193.00188.50193.00193.0082,560
17 Oct 2022180.50189.00179.97186.75186.75264,098
14 Oct 2022180.00185.50179.00182.75182.75188,383
13 Oct 2022175.00179.00174.30178.00178.00138,204
12 Oct 2022176.00179.50175.00179.00179.0084,320
11 Oct 2022179.50182.00177.50182.00182.00102,915
10 Oct 2022183.50186.20178.00180.00180.00122,551
07 Oct 2022185.00188.00183.62186.50186.50136,750
06 Oct 2022182.50186.00180.40186.00186.0055,191
05 Oct 2022177.50182.00177.50179.00179.0093,151
04 Oct 2022174.00182.50174.00179.50179.50156,944
03 Oct 2022175.00180.00170.73176.50176.5079,564
30 Sept 2022172.00177.50168.50177.50177.50262,121
29 Sept 2022172.00180.00172.00180.00180.0072,284
28 Sept 2022172.50178.00170.46177.50177.50126,702
27 Sept 2022177.00181.50174.00174.00174.00373,908
26 Sept 2022185.00190.50177.00182.00182.00499,293
23 Sept 2022190.50196.50185.50185.50185.5099,626
22 Sept 2022192.00197.50192.00192.00192.0036,972
21 Sept 2022197.31197.52192.50195.50195.5062,994
20 Sept 2022196.00199.00193.30199.00199.00170,878
16 Sept 2022193.50200.00190.50200.00200.00207,605
15 Sept 2022199.50199.50194.50195.50195.5059,841
14 Sept 2022196.00196.80193.50196.00196.0059,228
13 Sept 2022197.00198.00194.00198.00198.00713,805
12 Sept 2022193.50197.00188.81197.00197.0072,456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...