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
03/10/2017 420.00p 429.00p 420.00p 425.00p 4479
02/10/2017 430.00p 430.00p 428.50p 428.50p 1598
29/09/2017 425.00p 425.00p 415.25p 415.25p 667
28/09/2017 427.75p 430.00p 422.50p 422.50p 16569
27/09/2017 421.00p 421.00p 421.00p 421.00p 44
26/09/2017 425.00p 427.00p 420.00p 420.00p 725
25/09/2017 420.00p 429.75p 416.00p 416.00p 16062
22/09/2017 415.00p 422.00p 411.00p 411.50p 12187
21/09/2017 410.00p 415.00p 405.50p 411.00p 28547
20/09/2017 409.75p 409.75p 401.25p 401.25p 1370
19/09/2017 401.25p 401.25p 401.25p 401.25p 10012
18/09/2017 404.75p 405.00p 395.00p 400.00p 542
15/09/2017 396.50p 396.50p 396.50p 396.50p 3290
14/09/2017 397.00p 397.00p 397.00p 397.00p 3
13/09/2017 398.25p 400.00p 397.50p 397.50p 767
12/09/2017 403.50p 403.50p 403.50p 403.50p 7050
11/09/2017 409.00p 409.00p 398.00p 398.00p 179
08/09/2017 400.00p 400.00p 391.00p 391.00p 13857
07/09/2017 400.00p 403.75p 395.50p 395.50p 2567
06/09/2017 400.00p 402.00p 395.75p 402.00p 1289
05/09/2017 400.00p 400.00p 392.00p 392.00p 10351
04/09/2017 405.00p 405.00p 401.00p 401.00p 8505
01/09/2017 392.00p 392.25p 392.00p 392.00p 267
31/08/2017 392.00p 392.00p 392.00p 392.00p 5974
30/08/2017 400.00p 409.50p 395.00p 395.00p 3253
29/08/2017 403.50p 403.50p 398.00p 400.00p 1250
25/08/2017 400.25p 401.50p 391.00p 391.00p 1246
24/08/2017 401.00p 410.00p 401.00p 401.00p 522
23/08/2017 401.00p 410.13p 401.00p 410.13p 3
22/08/2017 401.50p 409.88p 401.50p 409.88p 1904
21/08/2017 410.00p 400.00p 399.87p 399.87p 2500
18/08/2017 410.00p 410.00p 390.00p 400.00p 10084
17/08/2017 405.00p 417.25p 405.00p 417.25p 6282
16/08/2017 405.00p 417.00p 405.00p 405.00p 4667
15/08/2017 410.00p 417.00p 410.00p 417.00p 566
14/08/2017 405.00p 419.00p 405.00p 405.50p 6146
11/08/2017 405.00p 417.25p 405.00p 417.25p 22
10/08/2017 406.00p 415.00p 406.00p 415.00p 265
09/08/2017 405.00p 417.75p 405.00p 417.75p 123
08/08/2017 415.00p 425.00p 410.50p 410.50p 266
07/08/2017 409.00p 409.00p 402.50p 402.50p 11266
04/08/2017 407.25p 410.00p 407.00p 407.00p 671
03/08/2017 415.50p 411.00p 410.87p 410.87p 16043
02/08/2017 415.50p 415.50p 411.00p 411.00p 5404
01/08/2017 415.00p 415.50p 409.75p 415.50p 8229
31/07/2017 420.00p 420.00p 416.00p 416.00p 7590
28/07/2017 421.25p 429.00p 421.00p 421.50p 10830
27/07/2017 421.50p 429.00p 420.00p 421.75p 279
26/07/2017 426.25p 426.25p 426.25p 426.25p 10191
25/07/2017 408.00p 424.00p 408.00p 424.00p 4329
24/07/2017 420.00p 429.00p 415.00p 428.00p 40595
21/07/2017 420.00p 420.00p 418.63p 418.63p 10074
20/07/2017 421.00p 421.50p 421.00p 421.50p 11094
19/07/2017 415.00p 420.50p 406.00p 420.50p 10489
18/07/2017 401.00p 410.00p 401.00p 406.50p 81
17/07/2017 411.00p 407.50p 403.25p 407.50p 7047
14/07/2017 411.00p 403.25p 397.50p 403.25p 1228
13/07/2017 411.00p 411.00p 397.00p 397.50p 6637
12/07/2017 405.25p 414.75p 405.25p 409.00p 19662
11/07/2017 407.00p 407.00p 396.25p 396.25p 490
10/07/2017 406.00p 408.25p 405.50p 405.50p 1516
07/07/2017 400.00p 404.37p 400.00p 404.37p 63
06/07/2017 399.50p 399.50p 399.50p 399.50p 11
05/07/2017 404.75p 404.75p 396.00p 396.50p 677
04/07/2017 401.00p 409.75p 400.00p 401.00p 10678
03/07/2017 406.00p 409.00p 406.00p 409.00p 10932
30/06/2017 401.00p 406.25p 401.00p 406.25p 410
29/06/2017 410.00p 410.00p 404.87p 404.87p 38
28/06/2017 400.50p 400.50p 400.50p 400.50p 357
27/06/2017 400.00p 402.37p 400.00p 400.00p 11581
26/06/2017 400.00p 403.00p 400.00p 402.37p 3987
23/06/2017 404.75p 409.00p 404.75p 406.50p 600
22/06/2017 405.00p 405.00p 401.75p 405.00p 4486
21/06/2017 403.75p 403.75p 403.75p 403.75p 195
20/06/2017 399.00p 405.00p 404.50p 404.50p 0
19/06/2017 399.00p 405.00p 399.00p 405.00p 684
16/06/2017 395.00p 400.00p 387.10p 387.25p 39441
15/06/2017 405.00p 405.00p 386.00p 394.75p 11676
14/06/2017 405.00p 405.00p 397.00p 400.50p 10940
13/06/2017 396.00p 405.00p 395.95p 405.00p 16821
12/06/2017 405.00p 405.00p 398.30p 401.25p 2756
09/06/2017 392.00p 405.00p 387.50p 401.00p 30728
08/06/2017 400.00p 400.00p 395.00p 398.50p 3438
07/06/2017 395.00p 400.00p 391.25p 397.00p 181262
06/06/2017 400.00p 400.00p 393.38p 395.50p 9341
05/06/2017 405.00p 406.00p 393.92p 400.00p 35545
02/06/2017 397.00p 405.00p 397.00p 399.75p 10695
01/06/2017 405.00p 405.00p 397.00p 400.62p 21962
31/05/2017 399.00p 405.00p 387.52p 404.00p 29474
30/05/2017 400.00p 400.00p 390.12p 390.12p 3793
26/05/2017 405.00p 405.00p 387.68p 395.13p 18891
25/05/2017 400.00p 405.00p 397.00p 400.87p 244907
24/05/2017 401.75p 405.00p 397.43p 399.13p 499953
23/05/2017 397.00p 400.00p 391.90p 397.00p 34048
22/05/2017 390.25p 391.48p 387.00p 390.50p 69241
19/05/2017 390.00p 392.59p 384.65p 391.50p 27661
18/05/2017 389.75p 393.00p 383.63p 385.50p 22799
17/05/2017 384.80p 387.00p 383.87p 383.87p 125349
16/05/2017 380.25p 386.16p 376.30p 380.25p 16422
15/05/2017 377.00p 385.00p 375.00p 378.50p 59038
12/05/2017 376.00p 380.00p 373.00p 375.00p 26936
11/05/2017 371.00p 379.38p 371.00p 379.38p 13833
10/05/2017 375.00p 381.90p 371.00p 373.25p 25518
09/05/2017 369.00p 381.75p 365.00p 379.50p 5391
08/05/2017 365.00p 369.00p 360.85p 369.00p 72073
05/05/2017 360.00p 368.75p 360.00p 368.75p 5816
04/05/2017 360.00p 370.00p 360.00p 360.00p 14424
03/05/2017 370.00p 371.20p 358.25p 360.25p 23882
02/05/2017 370.00p 377.75p 370.00p 377.75p 3248
28/04/2017 365.00p 385.00p 365.00p 373.50p 3142
27/04/2017 365.00p 370.58p 365.00p 365.00p 557
26/04/2017 365.00p 370.00p 365.00p 370.00p 43021
25/04/2017 365.25p 375.87p 363.50p 375.87p 40036
24/04/2017 370.00p 379.00p 362.00p 373.38p 9587
21/04/2017 370.00p 373.35p 367.00p 368.50p 10849
20/04/2017 367.00p 385.00p 363.00p 367.00p 14013
19/04/2017 378.00p 378.00p 367.00p 367.00p 13231
18/04/2017 380.75p 389.00p 378.00p 379.00p 12936
13/04/2017 389.00p 389.00p 380.00p 381.50p 28213
12/04/2017 390.00p 398.00p 375.25p 385.00p 87590
11/04/2017 398.00p 398.00p 379.87p 379.87p 30675
10/04/2017 394.75p 394.75p 375.00p 385.00p 11266
07/04/2017 384.00p 384.00p 370.25p 374.25p 24861
06/04/2017 371.00p 385.00p 371.00p 371.75p 24012
05/04/2017 380.00p 385.00p 376.00p 384.00p 14299
04/04/2017 385.00p 385.00p 380.00p 383.00p 20245
03/04/2017 380.00p 383.40p 371.00p 382.50p 21761
31/03/2017 395.00p 395.00p 371.00p 381.50p 14415
30/03/2017 383.00p 387.82p 371.00p 382.75p 26379
29/03/2017 383.00p 384.92p 375.38p 376.50p 25562
28/03/2017 375.00p 380.12p 373.65p 378.50p 16740
27/03/2017 373.00p 385.00p 373.00p 373.00p 22199
24/03/2017 365.00p 380.25p 365.00p 373.00p 6550
23/03/2017 395.00p 397.06p 372.40p 384.00p 1230955
22/03/2017 380.00p 383.50p 373.00p 383.50p 9407
21/03/2017 385.00p 385.00p 375.00p 375.00p 31931
20/03/2017 385.00p 392.50p 378.00p 387.50p 43582
17/03/2017 371.50p 384.85p 371.50p 371.50p 10244
16/03/2017 375.00p 381.25p 375.00p 377.50p 3738
15/03/2017 379.75p 383.95p 375.00p 379.75p 7904
14/03/2017 382.00p 382.00p 374.00p 379.50p 8028
13/03/2017 382.00p 384.05p 376.00p 378.50p 5393
10/03/2017 390.00p 390.00p 381.00p 381.25p 18792
09/03/2017 390.00p 390.00p 381.50p 381.50p 3040
08/03/2017 388.00p 390.00p 376.00p 385.25p 19587
07/03/2017 385.00p 394.00p 382.00p 383.25p 22265
06/03/2017 383.00p 387.00p 382.00p 386.50p 13209
03/03/2017 385.75p 390.02p 373.40p 382.50p 62469
02/03/2017 399.00p 399.00p 372.00p 380.50p 20170
01/03/2017 387.00p 399.00p 382.00p 399.00p 28228
28/02/2017 387.00p 387.00p 378.00p 387.00p 20873
27/02/2017 399.00p 399.00p 377.25p 377.25p 32132
24/02/2017 385.00p 390.00p 378.60p 381.75p 39017
23/02/2017 380.00p 380.00p 370.50p 379.25p 24688
22/02/2017 375.52p 376.80p 373.00p 375.00p 5130
21/02/2017 377.00p 377.00p 366.00p 367.50p 136731
20/02/2017 380.00p 385.00p 370.00p 380.00p 25366
17/02/2017 374.00p 382.92p 373.00p 375.00p 18503
16/02/2017 375.00p 375.00p 366.50p 375.00p 3528
15/02/2017 370.00p 375.00p 365.80p 375.00p 8935
14/02/2017 370.00p 370.00p 366.00p 368.00p 24224
13/02/2017 365.00p 370.50p 365.00p 370.50p 10675
10/02/2017 385.00p 385.00p 365.00p 373.00p 8887
09/02/2017 365.00p 375.00p 365.00p 368.75p 15332
08/02/2017 373.00p 373.00p 363.00p 373.00p 10076
07/02/2017 374.00p 374.00p 361.00p 371.75p 2787
06/02/2017 368.25p 368.25p 365.50p 365.50p 2846
03/02/2017 378.00p 378.00p 365.00p 367.25p 10942
02/02/2017 374.00p 380.00p 361.00p 367.00p 19197
01/02/2017 355.00p 363.75p 355.00p 359.50p 28905
31/01/2017 364.00p 367.02p 356.00p 357.50p 53516
30/01/2017 361.00p 368.74p 361.00p 365.00p 41019
27/01/2017 363.25p 382.00p 358.00p 367.50p 21558
26/01/2017 358.75p 358.75p 348.14p 358.75p 7636
25/01/2017 358.00p 358.00p 354.55p 358.00p 14668
24/01/2017 357.00p 359.00p 352.50p 355.00p 3916
23/01/2017 357.00p 357.00p 350.00p 357.00p 1863
20/01/2017 350.00p 350.00p 347.10p 350.00p 5095
19/01/2017 359.00p 359.00p 346.00p 350.50p 8834
18/01/2017 350.25p 351.50p 345.50p 350.25p 12662
17/01/2017 350.00p 357.50p 345.10p 357.50p 22399
16/01/2017 351.75p 351.75p 342.10p 351.75p 6316
13/01/2017 350.00p 352.50p 345.00p 350.00p 2451
12/01/2017 346.50p 352.50p 346.50p 352.50p 691
11/01/2017 349.50p 352.80p 346.40p 349.50p 6326
10/01/2017 345.00p 346.25p 343.75p 345.00p 7456
09/01/2017 345.00p 354.00p 342.00p 345.00p 11414
06/01/2017 337.50p 354.15p 336.85p 348.75p 10982
05/01/2017 343.50p 353.00p 338.00p 341.75p 9982
04/01/2017 355.00p 357.00p 340.35p 345.50p 13139
03/01/2017 342.00p 346.75p 338.00p 342.50p 48890
30/12/2016 345.75p 345.75p 338.94p 342.62p 2776
29/12/2016 332.50p 345.00p 332.50p 332.50p 5538
28/12/2016 340.00p 345.00p 336.50p 336.50p 3109
23/12/2016 340.00p 340.00p 340.00p 340.00p 1494
22/12/2016 344.75p 344.75p 337.50p 344.75p 5139
21/12/2016 336.50p 344.90p 336.50p 336.50p 12505
20/12/2016 346.80p 346.80p 341.50p 345.00p 2500
19/12/2016 345.00p 355.00p 345.00p 345.00p 10491
16/12/2016 355.00p 357.00p 346.50p 346.50p 17408

*Close Price adjusted for both dividends and splits