UK Markets closed
NIKKEI 225
27,402.05 +55.17 (+0.20%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
75.79 -0.62 (-0.81%) GOLD FUTURES
1,928.30 -14.50 (-0.75%) DOW
33,884.32 -208.64 (-0.61%) BTC-GBP
19,440.18 +543.95 (+2.88%)
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 GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 212.00 | 212.00 | 202.00 | 208.00 | 208.00 | 417,450 |
| 01 Feb 2023 | 210.00 | 216.00 | 204.00 | 214.00 | 214.00 | 125,890 |
| 31 Jan 2023 | 209.00 | 213.00 | 209.00 | 210.00 | 210.00 | 226,404 |
| 30 Jan 2023 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 256,871 |
| 27 Jan 2023 | 211.00 | 215.00 | 209.00 | 212.00 | 212.00 | 108,249 |
| 26 Jan 2023 | 213.00 | 213.00 | 210.44 | 213.00 | 213.00 | 94,107 |
| 25 Jan 2023 | 212.00 | 213.45 | 211.50 | 211.50 | 211.50 | 102,927 |
| 24 Jan 2023 | 211.00 | 215.00 | 209.00 | 212.50 | 212.50 | 62,675 |
| 23 Jan 2023 | 216.00 | 216.45 | 211.00 | 212.50 | 212.50 | 238,181 |
| 20 Jan 2023 | 213.00 | 215.00 | 208.00 | 215.00 | 215.00 | 162,120 |
| 19 Jan 2023 | 211.00 | 212.45 | 202.67 | 212.00 | 212.00 | 389,514 |
| 18 Jan 2023 | 206.00 | 212.00 | 205.20 | 212.00 | 212.00 | 301,969 |
| 17 Jan 2023 | 203.00 | 205.56 | 202.00 | 205.00 | 205.00 | 182,006 |
| 16 Jan 2023 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 136,080 |
| 13 Jan 2023 | 201.00 | 204.00 | 198.76 | 202.00 | 202.00 | 183,359 |
| 12 Jan 2023 | 198.00 | 199.00 | 197.45 | 198.00 | 198.00 | 85,141 |
| 11 Jan 2023 | 194.00 | 198.00 | 194.00 | 197.50 | 197.50 | 185,603 |
| 10 Jan 2023 | 196.00 | 198.00 | 193.00 | 197.00 | 197.00 | 43,433 |
| 09 Jan 2023 | 196.00 | 198.00 | 193.80 | 197.50 | 197.50 | 108,011 |
| 06 Jan 2023 | 192.50 | 201.00 | 190.28 | 195.00 | 195.00 | 101,255 |
| 05 Jan 2023 | 190.00 | 193.00 | 190.00 | 192.50 | 192.50 | 99,550 |
| 04 Jan 2023 | 193.00 | 194.80 | 189.62 | 194.00 | 194.00 | 172,912 |
| 03 Jan 2023 | 194.00 | 197.00 | 194.00 | 194.00 | 194.00 | 151,707 |
| 30 Dec 2022 | 197.50 | 199.00 | 195.00 | 196.50 | 196.50 | 16,251 |
| 29 Dec 2022 | 195.50 | 197.50 | 192.40 | 197.50 | 197.50 | 30,127 |
| 28 Dec 2022 | 193.50 | 198.50 | 192.37 | 198.50 | 198.50 | 73,423 |
| 23 Dec 2022 | 197.50 | 198.50 | 194.74 | 198.50 | 198.50 | 10,076 |
| 22 Dec 2022 | 194.50 | 198.50 | 194.00 | 198.50 | 198.50 | 56,005 |
| 21 Dec 2022 | 192.50 | 197.50 | 191.00 | 197.50 | 197.50 | 36,106 |
| 20 Dec 2022 | 190.50 | 194.00 | 190.00 | 192.00 | 192.00 | 67,505 |
| 19 Dec 2022 | 193.00 | 194.00 | 190.94 | 191.00 | 191.00 | 45,196 |
| 16 Dec 2022 | 192.00 | 195.00 | 191.50 | 193.50 | 193.50 | 135,224 |
| 15 Dec 2022 | 194.00 | 196.00 | 193.50 | 194.00 | 194.00 | 35,261 |
| 14 Dec 2022 | 194.00 | 197.00 | 193.80 | 197.00 | 197.00 | 43,211 |
| 13 Dec 2022 | 189.00 | 196.60 | 189.00 | 195.00 | 195.00 | 98,961 |
| 12 Dec 2022 | 195.50 | 197.02 | 188.94 | 190.50 | 190.50 | 106,150 |
| 09 Dec 2022 | 199.50 | 203.00 | 195.66 | 199.50 | 199.50 | 34,566 |
| 08 Dec 2022 | 199.50 | 204.00 | 199.00 | 199.00 | 199.00 | 62,587 |
| 07 Dec 2022 | 200.00 | 202.00 | 199.00 | 201.00 | 201.00 | 48,032 |
| 06 Dec 2022 | 205.00 | 205.00 | 201.00 | 201.50 | 201.50 | 120,261 |
| 05 Dec 2022 | 204.70 | 208.08 | 204.70 | 207.00 | 207.00 | 67,331 |
| 02 Dec 2022 | 209.00 | 209.00 | 204.66 | 207.00 | 207.00 | 65,405 |
| 01 Dec 2022 | 201.00 | 205.61 | 201.00 | 203.00 | 203.00 | 61,572 |
| 30 Nov 2022 | 199.00 | 206.00 | 199.00 | 206.00 | 206.00 | 190,624 |
| 29 Nov 2022 | 207.00 | 207.00 | 199.00 | 200.00 | 200.00 | 127,243 |
| 28 Nov 2022 | 209.00 | 209.00 | 200.00 | 202.00 | 202.00 | 64,687 |
| 25 Nov 2022 | 202.00 | 208.00 | 201.00 | 208.00 | 208.00 | 132,879 |
| 24 Nov 2022 | 202.18 | 205.10 | 202.00 | 205.50 | 205.50 | 266,296 |
| 23 Nov 2022 | 205.00 | 205.00 | 202.00 | 205.00 | 205.00 | 38,893 |
| 22 Nov 2022 | 206.00 | 209.00 | 203.00 | 205.00 | 205.00 | 139,854 |
| 21 Nov 2022 | 214.00 | 215.00 | 206.00 | 206.00 | 206.00 | 75,099 |
| 18 Nov 2022 | 208.00 | 217.00 | 208.00 | 208.00 | 208.00 | 50,241 |
| 17 Nov 2022 | 212.00 | 215.15 | 209.43 | 210.00 | 210.00 | 47,912 |
| 16 Nov 2022 | 214.00 | 217.00 | 210.50 | 211.00 | 211.00 | 555,786 |
| 15 Nov 2022 | 212.00 | 217.00 | 210.00 | 211.50 | 211.50 | 161,140 |
| 14 Nov 2022 | 215.00 | 217.00 | 210.00 | 210.00 | 210.00 | 185,323 |
| 11 Nov 2022 | 212.00 | 216.00 | 211.00 | 215.00 | 215.00 | 222,403 |
| 10 Nov 2022 | 212.00 | 214.00 | 208.00 | 213.00 | 213.00 | 121,529 |
| 09 Nov 2022 | 211.00 | 212.04 | 209.50 | 211.00 | 211.00 | 138,490 |
| 08 Nov 2022 | 210.00 | 212.00 | 208.58 | 210.00 | 210.00 | 308,199 |
| 07 Nov 2022 | 207.00 | 210.24 | 206.00 | 210.00 | 210.00 | 208,275 |
| 04 Nov 2022 | 202.00 | 209.00 | 199.30 | 207.00 | 207.00 | 238,205 |
| 03 Nov 2022 | 202.00 | 207.00 | 199.22 | 201.00 | 201.00 | 242,839 |
| 02 Nov 2022 | 208.00 | 208.00 | 202.00 | 206.50 | 206.50 | 115,024 |
| 01 Nov 2022 | 206.00 | 208.00 | 201.00 | 205.00 | 205.00 | 460,750 |
| 31 Oct 2022 | 203.00 | 206.00 | 200.55 | 205.00 | 205.00 | 158,629 |
| 28 Oct 2022 | 204.00 | 205.00 | 198.48 | 205.00 | 205.00 | 43,780 |
| 27 Oct 2022 | 200.00 | 204.00 | 198.25 | 204.00 | 204.00 | 249,952 |
| 26 Oct 2022 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 156,624 |
| 25 Oct 2022 | 195.50 | 204.00 | 195.50 | 201.00 | 201.00 | 152,958 |
| 24 Oct 2022 | 195.00 | 204.00 | 191.90 | 199.00 | 199.00 | 359,232 |
| 21 Oct 2022 | 189.00 | 196.00 | 188.71 | 195.00 | 195.00 | 140,467 |
| 20 Oct 2022 | 191.50 | 193.00 | 186.50 | 193.00 | 193.00 | 176,285 |
| 19 Oct 2022 | 190.50 | 192.00 | 188.40 | 191.50 | 191.50 | 93,284 |
| 18 Oct 2022 | 189.50 | 193.00 | 188.50 | 193.00 | 193.00 | 82,560 |
| 17 Oct 2022 | 180.50 | 189.00 | 179.97 | 186.75 | 186.75 | 264,098 |
| 14 Oct 2022 | 180.00 | 185.50 | 179.00 | 182.75 | 182.75 | 188,383 |
| 13 Oct 2022 | 175.00 | 179.00 | 174.30 | 178.00 | 178.00 | 138,204 |
| 12 Oct 2022 | 176.00 | 179.50 | 175.00 | 179.00 | 179.00 | 84,320 |
| 11 Oct 2022 | 179.50 | 182.00 | 177.50 | 182.00 | 182.00 | 102,915 |
| 10 Oct 2022 | 183.50 | 186.20 | 178.00 | 180.00 | 180.00 | 122,551 |
| 07 Oct 2022 | 185.00 | 188.00 | 183.62 | 186.50 | 186.50 | 136,750 |
| 06 Oct 2022 | 182.50 | 186.00 | 180.40 | 186.00 | 186.00 | 55,191 |
| 05 Oct 2022 | 177.50 | 182.00 | 177.50 | 179.00 | 179.00 | 93,151 |
| 04 Oct 2022 | 174.00 | 182.50 | 174.00 | 179.50 | 179.50 | 156,944 |
| 03 Oct 2022 | 175.00 | 180.00 | 170.73 | 176.50 | 176.50 | 79,564 |
| 30 Sept 2022 | 172.00 | 177.50 | 168.50 | 177.50 | 177.50 | 262,121 |
| 29 Sept 2022 | 172.00 | 180.00 | 172.00 | 180.00 | 180.00 | 72,284 |
| 28 Sept 2022 | 172.50 | 178.00 | 170.46 | 177.50 | 177.50 | 126,702 |
| 27 Sept 2022 | 177.00 | 181.50 | 174.00 | 174.00 | 174.00 | 373,908 |
| 26 Sept 2022 | 185.00 | 190.50 | 177.00 | 182.00 | 182.00 | 499,293 |
| 23 Sept 2022 | 190.50 | 196.50 | 185.50 | 185.50 | 185.50 | 99,626 |
| 22 Sept 2022 | 192.00 | 197.50 | 192.00 | 192.00 | 192.00 | 36,972 |
| 21 Sept 2022 | 197.31 | 197.52 | 192.50 | 195.50 | 195.50 | 62,994 |
| 20 Sept 2022 | 196.00 | 199.00 | 193.30 | 199.00 | 199.00 | 170,878 |
| 16 Sept 2022 | 193.50 | 200.00 | 190.50 | 200.00 | 200.00 | 207,605 |
| 15 Sept 2022 | 199.50 | 199.50 | 194.50 | 195.50 | 195.50 | 59,841 |
| 14 Sept 2022 | 196.00 | 196.80 | 193.50 | 196.00 | 196.00 | 59,228 |
| 13 Sept 2022 | 197.00 | 198.00 | 194.00 | 198.00 | 198.00 | 713,805 |
| 12 Sept 2022 | 193.50 | 197.00 | 188.81 | 197.00 | 197.00 | 72,456 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
