City of London Investment Group (CLIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. City of London Investment Group

Date Open High Low Close* Volume
21/11/2024 395.00p 395.00p 385.00p 385.00p 56668
20/11/2024 395.00p 395.00p 371.00p 394.00p 47948
19/11/2024 371.00p 394.00p 371.00p 384.00p 7239
18/11/2024 382.00p 395.00p 371.00p 393.00p 32408
15/11/2024 394.00p 395.00p 371.00p 388.00p 41763
14/11/2024 376.00p 395.00p 371.00p 395.00p 20710
13/11/2024 395.00p 395.00p 373.00p 385.00p 17219
12/11/2024 395.00p 395.00p 376.00p 389.00p 50865
11/11/2024 390.00p 395.00p 380.00p 390.00p 104191
08/11/2024 366.00p 390.00p 366.00p 390.00p 66091
07/11/2024 377.00p 385.00p 367.00p 374.00p 53754
06/11/2024 379.00p 385.00p 365.95p 378.00p 29149
05/11/2024 380.00p 385.00p 369.06p 385.00p 55549
04/11/2024 370.00p 384.94p 366.95p 370.00p 17582
01/11/2024 374.00p 385.00p 368.00p 380.00p 45643
31/10/2024 384.00p 385.00p 366.00p 380.00p 36968
30/10/2024 365.00p 385.00p 365.00p 385.00p 185305
29/10/2024 368.00p 381.00p 364.00p 380.00p 649714
28/10/2024 381.00p 383.00p 364.00p 374.00p 29741
25/10/2024 382.00p 382.00p 364.00p 368.00p 36268
24/10/2024 380.00p 383.00p 346.83p 379.00p 118541
23/10/2024 378.00p 380.00p 364.00p 379.00p 54542
22/10/2024 370.00p 379.00p 370.00p 374.00p 51198
21/10/2024 377.00p 384.00p 364.00p 378.00p 56622
18/10/2024 375.00p 377.00p 365.01p 377.00p 22541
17/10/2024 362.00p 375.00p 362.00p 364.00p 8532
16/10/2024 372.00p 373.00p 360.01p 373.00p 45932
15/10/2024 371.00p 375.00p 366.00p 372.00p 29855
14/10/2024 373.00p 375.00p 362.00p 370.00p 66264
11/10/2024 370.00p 375.00p 363.00p 363.00p 16699
10/10/2024 369.00p 374.00p 364.00p 370.00p 24111
09/10/2024 374.00p 374.00p 362.00p 371.00p 50389
08/10/2024 361.00p 375.00p 361.00p 370.00p 44535
07/10/2024 367.00p 375.00p 361.00p 361.00p 17085
04/10/2024 366.00p 382.00p 358.00p 366.00p 64410
03/10/2024 355.00p 367.00p 351.00p 366.00p 76227
02/10/2024 384.00p 387.00p 376.50p 387.00p 166747
01/10/2024 383.00p 385.00p 370.00p 380.00p 76821
30/09/2024 383.00p 385.00p 380.00p 385.00p 83971
27/09/2024 379.00p 385.00p 378.00p 383.00p 87654
26/09/2024 379.00p 380.49p 370.00p 375.00p 85372
25/09/2024 370.00p 380.00p 370.00p 380.00p 80987
24/09/2024 366.00p 380.00p 362.00p 378.00p 55528
23/09/2024 360.00p 380.00p 360.00p 360.00p 38694
20/09/2024 367.00p 380.00p 367.00p 367.00p 18504
19/09/2024 375.00p 379.21p 367.41p 375.00p 17974
18/09/2024 376.00p 380.00p 367.00p 375.00p 38307
17/09/2024 365.00p 380.00p 365.00p 367.00p 10765
16/09/2024 380.00p 383.00p 374.01p 380.00p 41050
13/09/2024 377.00p 380.00p 368.00p 370.00p 27556
12/09/2024 364.00p 380.00p 363.00p 371.00p 12563
11/09/2024 380.00p 380.00p 361.00p 364.00p 17722
10/09/2024 364.00p 380.00p 362.00p 364.00p 16810
09/09/2024 380.00p 380.00p 362.00p 364.00p 17109
06/09/2024 376.00p 376.00p 362.00p 376.00p 27852
05/09/2024 379.00p 380.00p 362.00p 363.00p 14801
04/09/2024 365.00p 377.49p 362.08p 376.00p 21705
03/09/2024 372.00p 380.00p 355.00p 376.00p 82238
02/09/2024 356.00p 374.00p 355.00p 365.00p 34509
30/08/2024 356.00p 378.00p 356.00p 370.00p 31909
29/08/2024 375.00p 379.00p 365.49p 373.00p 9535
28/08/2024 366.00p 380.00p 354.05p 365.00p 31350
27/08/2024 366.00p 379.00p 363.00p 366.00p 30649
23/08/2024 372.00p 375.75p 366.00p 366.00p 13057
22/08/2024 360.00p 373.00p 357.00p 366.00p 71998
21/08/2024 370.00p 380.00p 356.00p 364.50p 9696
20/08/2024 369.00p 370.00p 356.00p 363.00p 11962
19/08/2024 362.00p 379.00p 353.00p 362.50p 33545
16/08/2024 361.00p 379.00p 351.00p 362.50p 22733
15/08/2024 361.00p 379.00p 356.00p 362.00p 11275
14/08/2024 363.00p 379.00p 351.00p 360.00p 26208
13/08/2024 359.00p 378.00p 358.00p 362.00p 18259
12/08/2024 372.00p 380.00p 351.00p 378.00p 15763
09/08/2024 373.00p 374.00p 356.00p 371.00p 14468
08/08/2024 356.00p 379.00p 356.00p 362.50p 65811
07/08/2024 371.00p 380.00p 356.00p 360.00p 16581
06/08/2024 0.00p 372.00p 351.00p 363.50p 13418
05/08/2024 363.00p 378.00p 344.00p 360.00p 118326
02/08/2024 368.00p 379.00p 361.04p 368.00p 72721
01/08/2024 366.00p 379.00p 361.00p 370.00p 15094
31/07/2024 378.00p 378.00p 366.00p 366.00p 13984
30/07/2024 378.00p 378.00p 365.00p 378.00p 52749
29/07/2024 380.00p 380.00p 371.22p 374.00p 9101
26/07/2024 379.00p 380.00p 361.02p 379.00p 48130
25/07/2024 380.00p 382.00p 363.00p 380.00p 21793
24/07/2024 380.00p 381.98p 369.00p 377.00p 31117
23/07/2024 378.00p 382.00p 362.00p 376.00p 48076
22/07/2024 362.00p 382.00p 364.02p 376.00p 20000
19/07/2024 362.00p 383.00p 362.00p 382.00p 46396
18/07/2024 383.00p 383.00p 369.00p 376.00p 4574
17/07/2024 368.00p 383.00p 368.00p 383.00p 22039
16/07/2024 374.00p 382.00p 368.00p 368.00p 10087
15/07/2024 382.00p 382.00p 368.00p 375.00p 11303
12/07/2024 378.00p 383.00p 366.02p 376.00p 3964
11/07/2024 377.00p 382.00p 366.00p 376.50p 13684
10/07/2024 382.00p 382.00p 366.00p 376.00p 39808
09/07/2024 380.00p 383.00p 374.00p 375.00p 35031
08/07/2024 378.00p 385.00p 366.00p 374.00p 35341
05/07/2024 370.00p 379.00p 366.00p 379.00p 42094
04/07/2024 372.00p 378.00p 361.00p 378.00p 13865
03/07/2024 376.00p 376.00p 361.06p 372.00p 42367
02/07/2024 378.00p 379.00p 366.00p 366.00p 28562
01/07/2024 372.00p 379.00p 365.70p 370.00p 39350
28/06/2024 375.00p 378.00p 367.00p 370.00p 14057
27/06/2024 368.00p 376.00p 368.00p 370.00p 38966
26/06/2024 373.00p 379.00p 365.00p 365.00p 9506
25/06/2024 374.00p 376.00p 359.75p 376.00p 10277
24/06/2024 373.00p 379.00p 361.00p 374.00p 36453
21/06/2024 375.00p 378.00p 361.00p 375.00p 24307
20/06/2024 365.00p 379.00p 361.00p 370.00p 34716
19/06/2024 371.00p 376.08p 360.00p 371.00p 15534
18/06/2024 361.00p 370.00p 351.00p 360.00p 41025
17/06/2024 364.00p 364.58p 351.00p 360.00p 17056
14/06/2024 358.00p 379.00p 351.00p 360.00p 11837
13/06/2024 361.00p 379.00p 356.00p 358.00p 10478
12/06/2024 363.00p 370.00p 356.00p 361.00p 6091
11/06/2024 366.00p 370.00p 359.00p 359.00p 23768
10/06/2024 363.00p 378.00p 360.00p 363.00p 21351
07/06/2024 362.00p 378.00p 361.00p 364.00p 17183
06/06/2024 362.00p 378.00p 361.00p 362.00p 20847
05/06/2024 370.00p 378.00p 365.84p 367.00p 29881
04/06/2024 361.00p 378.00p 361.00p 361.00p 14825
03/06/2024 374.00p 378.00p 356.00p 372.00p 46252
31/05/2024 363.00p 378.00p 355.00p 358.00p 54618
30/05/2024 356.00p 378.00p 356.00p 363.00p 17501
29/05/2024 369.00p 379.00p 361.00p 375.00p 19856
28/05/2024 362.00p 379.00p 358.30p 362.00p 42915
24/05/2024 355.00p 379.00p 355.00p 364.00p 17491
23/05/2024 367.00p 379.00p 358.30p 366.00p 29807
22/05/2024 367.00p 378.00p 361.00p 361.00p 27556
21/05/2024 356.00p 380.00p 349.00p 366.00p 86847
20/05/2024 363.00p 365.00p 349.00p 365.00p 63244
17/05/2024 354.00p 362.00p 336.00p 360.00p 108032
16/05/2024 350.00p 359.00p 336.00p 350.00p 56208
15/05/2024 352.00p 360.00p 339.00p 358.00p 65772
14/05/2024 360.00p 360.00p 336.00p 350.50p 151351
13/05/2024 349.00p 360.00p 343.00p 343.00p 44893
10/05/2024 346.00p 359.00p 336.00p 348.00p 51328
09/05/2024 354.00p 359.00p 341.00p 345.00p 34373
08/05/2024 348.00p 360.00p 347.00p 353.00p 11064
07/05/2024 336.00p 362.00p 333.00p 346.00p 80580
03/05/2024 340.00p 350.00p 331.00p 350.00p 20865
02/05/2024 340.00p 350.00p 335.00p 337.00p 53080
01/05/2024 345.00p 350.00p 331.00p 335.00p 35647
30/04/2024 330.00p 349.00p 330.00p 340.00p 24413
29/04/2024 340.00p 350.00p 324.00p 341.00p 25275
26/04/2024 342.00p 347.60p 326.00p 340.00p 49375
25/04/2024 334.00p 350.00p 325.00p 325.00p 44345
24/04/2024 324.00p 349.00p 324.00p 324.00p 30671
23/04/2024 324.00p 345.00p 324.00p 324.00p 40094
22/04/2024 329.00p 344.98p 317.15p 336.00p 110613
19/04/2024 316.00p 324.00p 314.00p 318.00p 22193
18/04/2024 315.00p 323.99p 315.00p 322.00p 19319
17/04/2024 310.00p 324.00p 303.00p 315.00p 235209
16/04/2024 317.00p 324.00p 310.00p 312.00p 24681
15/04/2024 310.00p 325.00p 310.00p 325.00p 14677
12/04/2024 319.00p 325.00p 312.00p 315.00p 52927
11/04/2024 316.00p 329.00p 303.00p 310.50p 254517
10/04/2024 323.00p 329.00p 310.00p 316.00p 58564
09/04/2024 306.00p 329.00p 302.00p 319.50p 66909
08/04/2024 320.00p 329.00p 306.00p 314.50p 67570
05/04/2024 317.00p 329.00p 304.20p 306.00p 92429
04/04/2024 310.00p 329.00p 307.00p 310.00p 28569
03/04/2024 316.00p 329.00p 310.00p 314.00p 38668
02/04/2024 323.00p 327.00p 306.00p 315.00p 90853
28/03/2024 315.00p 325.00p 310.20p 315.00p 16918
27/03/2024 315.00p 325.00p 310.60p 316.00p 5004
26/03/2024 315.00p 325.00p 306.00p 315.50p 6508
25/03/2024 315.00p 325.00p 306.00p 312.00p 54360
22/03/2024 320.00p 325.00p 307.47p 312.00p 91576
21/03/2024 322.00p 331.45p 322.00p 327.00p 32526
20/03/2024 325.00p 325.00p 320.00p 324.00p 52787
19/03/2024 325.00p 325.75p 315.00p 320.00p 76080
18/03/2024 315.00p 329.00p 310.00p 322.00p 12277
15/03/2024 319.00p 324.00p 314.00p 315.00p 16612
14/03/2024 317.00p 321.50p 315.00p 315.00p 27424
13/03/2024 315.00p 327.00p 312.00p 316.00p 54401
12/03/2024 320.00p 325.00p 304.00p 314.00p 114947
11/03/2024 323.00p 332.10p 318.00p 319.00p 22500
08/03/2024 325.00p 337.00p 320.00p 323.00p 10139
07/03/2024 322.00p 331.00p 317.00p 318.00p 34299
06/03/2024 320.00p 331.00p 310.00p 315.00p 37986
05/03/2024 320.00p 328.55p 310.00p 311.00p 19914
04/03/2024 330.00p 349.00p 310.00p 319.00p 64133
01/03/2024 343.00p 345.00p 326.66p 330.00p 21058
29/02/2024 349.00p 358.00p 324.00p 324.00p 56958
28/02/2024 349.00p 362.00p 344.00p 349.00p 45632
27/02/2024 355.00p 363.00p 344.00p 347.00p 20089
26/02/2024 346.00p 363.88p 345.00p 346.00p 11113
23/02/2024 345.00p 363.00p 341.00p 345.00p 35968
22/02/2024 355.00p 355.00p 341.00p 343.00p 26428
21/02/2024 350.00p 355.00p 340.00p 340.00p 27675
20/02/2024 350.00p 360.00p 350.00p 350.00p 12430
19/02/2024 352.00p 364.00p 341.00p 350.50p 34166
16/02/2024 366.00p 368.00p 353.10p 361.50p 30171
15/02/2024 362.00p 368.00p 352.00p 355.00p 36900
14/02/2024 360.00p 368.00p 360.00p 362.00p 22316
13/02/2024 348.00p 368.00p 345.00p 350.00p 6550
12/02/2024 355.00p 368.00p 345.07p 355.00p 17012
09/02/2024 358.00p 359.00p 349.55p 353.00p 8163

*Close Price adjusted for both dividends and splits