Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cp High Yield T (HYTR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 21.71 21.715 21.71 21.715 400
21st Jul 2025 (Mon) 21.685 21.685 21.685 21.685 100
18th Jul 2025 (Fri) 21.67 21.67 21.65 21.6457 100
17th Jul 2025 (Thu) 21.74 21.78 21.74 21.7185 0
16th Jul 2025 (Wed) 21.67 21.67 21.66 21.69 1,335
15th Jul 2025 (Tue) 21.66 21.66 21.63 21.65 300
14th Jul 2025 (Mon) 21.72 21.72 21.705 21.705 0
11th Jul 2025 (Fri) 21.72 21.72 21.685 21.685 13
10th Jul 2025 (Thu) 21.72 21.7209 21.72 21.7209 0
9th Jul 2025 (Wed) 21.72 21.72 21.72 21.735 1,900
8th Jul 2025 (Tue) 21.72 21.72 21.6755 21.6755 43
7th Jul 2025 (Mon) 21.72 21.72 21.71 21.712 200
4th Jul 2025 (Fri) 21.77 21.77 21.77 21.7755 200
3rd Jul 2025 (Thu) 21.77 21.77 21.77 21.7755 200
2nd Jul 2025 (Wed) 21.71 21.77 21.71 21.77 3,370
1st Jul 2025 (Tue) 21.74 21.74 21.73 21.735 713
30th Jun 2025 (Mon) 21.725 21.75 21.725 21.75 1,200
27th Jun 2025 (Fri) 21.70 21.70 21.67 21.68 574
26th Jun 2025 (Thu) 21.61 21.6856 21.61 21.6856 67
25th Jun 2025 (Wed) 21.61 21.63 21.61 21.63 544
24th Jun 2025 (Tue) 21.59 21.635 21.59 21.63 214
23rd Jun 2025 (Mon) 21.55 21.57 21.55 21.57 609
20th Jun 2025 (Fri) 21.53 21.54 21.53 21.536 728
19th Jun 2025 (Thu) 21.47 21.49 21.47 21.48 1,018
18th Jun 2025 (Wed) 21.47 21.49 21.47 21.48 1,018
17th Jun 2025 (Tue) 21.46 21.46 21.43 21.445 1,526
16th Jun 2025 (Mon) 21.47 21.48 21.47 21.47 454
13th Jun 2025 (Fri) 21.42 21.42 21.42 21.416 30
12th Jun 2025 (Thu) 21.58 21.60 21.56 21.72 401
11th Jun 2025 (Wed) 21.58 21.58 21.58 21.565 200
10th Jun 2025 (Tue) 21.54 21.58 21.54 21.58 2,729
9th Jun 2025 (Mon) 21.53 21.53 21.52 21.5158 300
6th Jun 2025 (Fri) 21.50 21.50 21.50 21.495 221
5th Jun 2025 (Thu) 21.51 21.51 21.51 21.4916 149
4th Jun 2025 (Wed) 21.43 21.54 21.43 21.54 68
3rd Jun 2025 (Tue) 21.43 21.50 21.43 21.50 0
2nd Jun 2025 (Mon) 21.43 21.455 21.43 21.455 0
30th May 2025 (Fri) 21.43 21.43 21.43 21.455 272
29th May 2025 (Thu) 21.40 21.4359 21.40 21.4359 49
28th May 2025 (Wed) 21.40 21.40 21.40 21.40 362
27th May 2025 (Tue) 21.43 21.43 21.42 21.42 1,457
26th May 2025 (Mon) 21.295 21.295 21.295 21.295 0
23rd May 2025 (Fri) 21.295 21.295 21.295 21.295 320
FTSE 100 Latest
Value9,023.81
Change10.82