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
28th Sep 2026 (Mon) 20.775 20.785 20.77 20.78 2,264
25th Sep 2026 (Fri) 20.795 20.795 20.795 20.82 453
24th Sep 2026 (Thu) 20.83 20.83 20.83 20.83 472
23rd Sep 2026 (Wed) 20.91 20.91 20.87 20.875 394
22nd Sep 2026 (Tue) 20.98 20.98 20.98 21.0009 334
21st Sep 2026 (Mon) 21.00 21.005 21.00 20.9907 393
18th Sep 2026 (Fri) 20.97 20.97 20.97 20.97 106
17th Sep 2026 (Thu) 21.09 21.11 21.00 21.0955 3,165
16th Sep 2026 (Wed) 21.105 21.11 21.105 21.0632 1,532
15th Sep 2026 (Tue) 21.07 21.07 21.045 21.045 741
14th Sep 2026 (Mon) 21.095 21.10 21.095 21.0831 2,155
11th Sep 2026 (Fri) 21.16 21.16 21.105 21.10 1,100
10th Sep 2026 (Thu) 21.14 21.14 21.135 21.10 1,200
9th Sep 2026 (Wed) 21.25 21.25 21.20 21.20 48
8th Sep 2026 (Tue) 21.25 21.25 21.23 21.23 678
7th Sep 2026 (Mon) 21.245 21.245 21.245 21.2532 430
4th Sep 2026 (Fri) 21.245 21.245 21.245 21.2532 430
3rd Sep 2026 (Thu) 21.27 21.27 21.27 21.265 232
2nd Sep 2026 (Wed) 21.25 21.25 21.24 21.23 659
1st Sep 2026 (Tue) 21.23 21.23 21.225 21.225 382
31st Aug 2026 (Mon) 21.265 21.265 21.265 21.29 1,540
28th Aug 2026 (Fri) 21.28 21.285 21.28 21.2751 1,157
27th Aug 2026 (Thu) 21.31 21.31 21.31 21.312 200
26th Aug 2026 (Wed) 21.265 21.3265 21.265 21.3265 18
25th Aug 2026 (Tue) 21.265 21.33 21.265 21.33 15
24th Aug 2026 (Mon) 21.265 21.28 21.265 21.285 701
21st Aug 2026 (Fri) 21.255 21.255 21.255 21.265 137
20th Aug 2026 (Thu) 21.23 21.23 21.23 21.2457 70
19th Aug 2026 (Wed) 21.285 21.285 21.275 21.285 1,044
18th Aug 2026 (Tue) 21.26 21.26 21.225 21.225 1
17th Aug 2026 (Mon) 21.26 21.26 21.26 21.255 312
14th Aug 2026 (Fri) 21.36 21.36 21.2715 21.2715 1
13th Aug 2026 (Thu) 21.36 21.405 21.36 21.405 0
12th Aug 2026 (Wed) 21.36 21.365 21.36 21.365 0
11th Aug 2026 (Tue) 21.36 21.36 21.36 21.339 243
10th Aug 2026 (Mon) 21.35 21.35 21.35 21.315 1,300
7th Aug 2026 (Fri) 21.35 21.35 21.345 21.36 997
6th Aug 2026 (Thu) 21.31 21.31 21.31 21.31 6
5th Aug 2026 (Wed) 21.34 21.34 21.33 21.332 474
4th Aug 2026 (Tue) 21.36 21.36 21.36 21.3545 0
3rd Aug 2026 (Mon) 21.28 21.28 21.28 21.285 756
31st Jul 2026 (Fri) 21.21 21.23 21.21 21.225 1,243
30th Jul 2026 (Thu) 21.22 21.23 21.21 21.225 2,565
29th Jul 2026 (Wed) 21.145 21.18 21.145 21.1531 369
FTSE 100 Latest
Value10,684.88
Change-10.37