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
03/03/2016 290.00p 292.50p 290.00p 290.00p 3940
02/03/2016 305.00p 305.00p 288.00p 288.00p 2039
01/03/2016 299.00p 299.00p 295.70p 298.50p 1267
29/02/2016 293.50p 299.00p 286.00p 293.50p 4487
26/02/2016 286.00p 303.71p 286.00p 286.00p 6327
25/02/2016 295.00p 298.88p 289.25p 289.25p 10093
24/02/2016 295.00p 304.41p 286.00p 286.00p 10020
23/02/2016 307.98p 307.98p 298.00p 298.50p 25513
22/02/2016 295.00p 308.35p 290.44p 301.00p 32022
19/02/2016 292.50p 296.69p 285.00p 293.50p 13052
18/02/2016 300.00p 307.11p 288.00p 290.00p 34413
17/02/2016 310.00p 310.00p 297.00p 297.00p 9565
16/02/2016 310.00p 310.00p 295.00p 295.00p 1784
15/02/2016 290.00p 300.50p 290.00p 300.00p 3021
12/02/2016 305.00p 305.00p 287.00p 287.00p 17968
11/02/2016 300.00p 305.00p 290.00p 297.75p 25199
10/02/2016 305.00p 319.00p 301.00p 302.75p 10060
09/02/2016 320.00p 320.00p 301.00p 301.50p 7213
08/02/2016 302.00p 319.00p 302.00p 302.00p 15795
05/02/2016 301.00p 319.00p 301.00p 301.00p 5913
04/02/2016 319.00p 319.00p 309.00p 317.75p 2405
03/02/2016 300.00p 308.75p 291.25p 291.25p 1039
02/02/2016 300.00p 305.06p 290.00p 300.75p 22869
01/02/2016 323.00p 323.00p 295.00p 295.00p 23592
29/01/2016 324.00p 324.00p 301.00p 301.00p 1593
28/01/2016 325.00p 325.00p 312.25p 312.25p 8412
27/01/2016 298.00p 315.00p 298.00p 315.00p 12935
26/01/2016 320.00p 325.00p 298.25p 298.25p 6937
25/01/2016 302.00p 317.00p 289.32p 310.00p 31496
22/01/2016 300.00p 315.50p 300.00p 302.00p 3231
21/01/2016 305.50p 310.81p 288.00p 302.00p 47917
20/01/2016 309.00p 315.25p 265.00p 285.00p 44878
19/01/2016 310.00p 324.75p 310.00p 311.50p 21269
18/01/2016 312.00p 328.00p 312.00p 312.00p 11236
15/01/2016 315.00p 328.00p 310.00p 310.00p 21513
14/01/2016 308.00p 324.75p 306.00p 315.25p 16641
13/01/2016 315.00p 330.52p 315.00p 315.00p 10572
12/01/2016 326.00p 335.00p 322.00p 329.00p 26079
11/01/2016 343.00p 349.00p 322.32p 330.00p 37508
08/01/2016 335.00p 335.00p 320.00p 320.00p 25184
07/01/2016 325.25p 335.00p 310.50p 325.25p 17719
06/01/2016 335.00p 335.00p 327.25p 327.25p 25772
05/01/2016 348.00p 348.00p 335.00p 348.00p 20537
04/01/2016 349.00p 350.50p 332.12p 350.50p 22790
31/12/2015 345.00p 345.00p 331.25p 345.00p 616
30/12/2015 327.00p 340.00p 320.00p 324.50p 14689
29/12/2015 320.00p 333.00p 319.95p 321.50p 21996
24/12/2015 347.00p 334.50p 331.00p 334.50p 0
23/12/2015 347.00p 347.00p 331.00p 331.00p 5911
22/12/2015 335.75p 337.00p 332.00p 335.75p 4694
21/12/2015 337.50p 337.50p 330.75p 334.75p 4108
18/12/2015 330.00p 334.00p 322.70p 330.00p 9039
17/12/2015 325.00p 340.24p 322.70p 329.50p 18950
16/12/2015 320.00p 335.00p 320.00p 320.75p 4859
15/12/2015 325.00p 334.00p 317.50p 317.50p 17608
14/12/2015 321.00p 337.50p 321.00p 325.50p 8568
11/12/2015 330.00p 338.90p 323.00p 330.00p 112318
10/12/2015 333.25p 338.90p 330.00p 333.25p 15517
09/12/2015 334.00p 340.00p 334.00p 334.50p 1187
08/12/2015 326.75p 341.00p 325.74p 337.50p 10459
07/12/2015 330.00p 340.00p 322.00p 330.50p 14832
04/12/2015 330.00p 343.00p 330.00p 330.75p 5151
03/12/2015 335.00p 340.00p 324.00p 329.25p 4406
02/12/2015 338.00p 341.98p 329.00p 329.50p 22543
01/12/2015 337.50p 343.90p 331.50p 337.50p 4138
30/11/2015 337.50p 345.25p 337.50p 337.50p 63311
27/11/2015 325.00p 342.90p 325.00p 330.50p 4519
26/11/2015 328.25p 343.00p 325.00p 325.25p 18667
25/11/2015 345.00p 345.00p 337.25p 342.25p 3144
24/11/2015 350.00p 352.00p 330.00p 345.00p 21794
23/11/2015 350.00p 350.00p 333.00p 333.00p 3080
20/11/2015 347.75p 347.75p 345.10p 347.75p 6277
19/11/2015 350.00p 350.00p 343.31p 348.00p 3085
18/11/2015 348.50p 348.50p 342.19p 348.00p 46314
17/11/2015 335.00p 348.50p 335.00p 347.75p 7876
16/11/2015 335.00p 350.00p 335.00p 348.50p 30961
13/11/2015 350.00p 350.00p 338.00p 342.50p 24497
12/11/2015 350.00p 350.00p 337.94p 350.00p 9075
11/11/2015 349.00p 350.00p 341.40p 348.00p 19768
10/11/2015 350.00p 350.00p 349.00p 349.00p 6407
09/11/2015 350.00p 350.00p 336.00p 348.50p 22406
06/11/2015 349.50p 349.50p 335.63p 349.00p 2238
05/11/2015 330.00p 345.00p 318.00p 344.50p 56585
04/11/2015 346.00p 346.00p 331.00p 345.50p 9688
03/11/2015 346.00p 355.00p 330.25p 330.25p 20340
02/11/2015 330.00p 350.00p 328.75p 349.50p 30096
30/10/2015 338.00p 348.00p 338.00p 339.00p 4327
29/10/2015 345.00p 345.00p 335.31p 339.75p 36391
28/10/2015 346.75p 352.00p 338.00p 338.00p 36003
27/10/2015 332.25p 345.00p 332.25p 336.50p 9388
26/10/2015 335.00p 342.75p 328.00p 342.50p 40376
23/10/2015 330.00p 338.00p 330.00p 330.50p 38302
22/10/2015 328.43p 338.37p 328.43p 338.37p 1150
21/10/2015 335.00p 337.50p 330.00p 337.50p 19389
20/10/2015 325.50p 330.00p 322.50p 325.50p 1004557
19/10/2015 334.50p 334.50p 327.69p 334.50p 971
16/10/2015 321.00p 333.00p 321.00p 329.12p 8461
15/10/2015 333.25p 333.25p 333.25p 333.25p 10
14/10/2015 321.00p 329.00p 321.00p 329.00p 375
13/10/2015 335.00p 335.00p 326.50p 334.50p 5648
12/10/2015 320.00p 333.75p 320.00p 333.75p 17379
09/10/2015 320.00p 331.25p 315.00p 320.50p 21732
08/10/2015 345.00p 345.00p 318.00p 325.50p 21601
07/10/2015 355.00p 361.65p 349.13p 356.50p 10314
06/10/2015 362.50p 367.00p 349.25p 349.25p 6475
05/10/2015 347.00p 359.00p 337.50p 337.50p 11467
02/10/2015 342.00p 349.00p 335.00p 342.00p 6856
01/10/2015 348.00p 357.00p 335.00p 350.50p 4740
30/09/2015 340.00p 348.75p 335.00p 348.75p 11875
29/09/2015 336.50p 340.00p 336.50p 336.50p 2015
28/09/2015 324.00p 346.00p 324.00p 324.00p 6738
25/09/2015 335.00p 338.75p 322.38p 330.12p 4813
24/09/2015 339.09p 339.09p 322.38p 322.38p 2385
23/09/2015 321.25p 339.00p 321.25p 321.25p 14466
22/09/2015 320.25p 333.00p 320.25p 320.25p 4451
21/09/2015 322.25p 333.00p 320.00p 322.25p 13750
18/09/2015 320.00p 335.00p 320.00p 325.00p 40030
17/09/2015 335.00p 335.00p 314.00p 323.50p 81626
16/09/2015 327.00p 341.05p 327.00p 327.00p 9189
15/09/2015 330.00p 345.00p 330.00p 331.00p 7131
14/09/2015 336.75p 341.40p 334.00p 339.12p 19804
11/09/2015 340.00p 343.00p 334.00p 340.00p 13444
10/09/2015 340.00p 340.00p 330.50p 339.50p 5662
09/09/2015 333.75p 340.00p 326.25p 334.00p 29052
08/09/2015 330.50p 339.75p 320.00p 330.75p 59345
07/09/2015 343.00p 345.06p 330.00p 340.25p 14073
04/09/2015 335.00p 347.00p 330.00p 330.00p 21486
03/09/2015 333.00p 350.00p 332.50p 332.50p 955
02/09/2015 328.00p 353.94p 328.00p 333.00p 15111
01/09/2015 350.00p 350.00p 328.00p 328.00p 7670
28/08/2015 331.00p 350.00p 325.50p 325.75p 12358
27/08/2015 349.75p 352.92p 330.25p 330.25p 10868
26/08/2015 345.00p 345.00p 325.00p 325.00p 18227
25/08/2015 347.00p 360.25p 340.25p 340.50p 13617
24/08/2015 340.00p 342.50p 320.00p 333.25p 65344
21/08/2015 355.00p 355.00p 340.39p 341.00p 33520
20/08/2015 380.00p 380.00p 353.00p 355.00p 72815
19/08/2015 365.00p 376.25p 362.50p 362.50p 49777
18/08/2015 370.00p 370.00p 364.50p 364.50p 28919
17/08/2015 370.00p 380.37p 362.50p 362.50p 47980
14/08/2015 360.00p 370.00p 357.63p 365.50p 68460
13/08/2015 354.25p 355.00p 344.75p 354.25p 2484
12/08/2015 347.50p 355.10p 340.00p 344.75p 15859
11/08/2015 357.00p 357.50p 352.25p 352.25p 10533
10/08/2015 360.00p 370.00p 350.50p 350.50p 2738
07/08/2015 357.00p 363.63p 352.87p 352.87p 12751
06/08/2015 365.00p 369.00p 350.55p 367.50p 17167
05/08/2015 355.00p 360.00p 350.50p 355.00p 3093
04/08/2015 350.13p 360.00p 350.13p 355.12p 1281
03/08/2015 365.00p 365.00p 350.13p 352.25p 3014
31/07/2015 360.00p 360.00p 347.50p 348.00p 17320
30/07/2015 360.00p 360.00p 349.34p 350.50p 11506
29/07/2015 353.13p 355.00p 349.38p 351.25p 6445
28/07/2015 353.75p 356.69p 348.50p 348.50p 18967
27/07/2015 350.75p 355.00p 349.00p 350.75p 8030
24/07/2015 348.50p 355.00p 348.50p 349.00p 4646
23/07/2015 347.50p 352.75p 347.50p 352.75p 9893
22/07/2015 360.00p 360.00p 348.50p 349.75p 6912
21/07/2015 353.50p 358.00p 351.25p 353.00p 34797
20/07/2015 349.75p 349.97p 347.50p 347.50p 8801
17/07/2015 353.00p 356.00p 345.69p 347.00p 18747
16/07/2015 353.50p 353.50p 345.00p 345.00p 5538
15/07/2015 344.00p 353.53p 336.75p 344.00p 23128
14/07/2015 333.50p 342.50p 333.50p 339.12p 1862
13/07/2015 333.50p 343.20p 333.50p 333.50p 9274
10/07/2015 340.00p 342.50p 340.00p 340.00p 3334
09/07/2015 340.06p 342.50p 335.00p 337.37p 7712
08/07/2015 340.00p 343.50p 339.07p 340.00p 13331
07/07/2015 340.00p 343.70p 340.00p 340.25p 4423
06/07/2015 328.00p 344.00p 328.00p 342.37p 30047
03/07/2015 340.50p 345.00p 340.50p 345.00p 12
02/07/2015 340.00p 344.00p 336.00p 342.50p 7525
01/07/2015 340.00p 344.39p 339.25p 339.25p 35381
30/06/2015 330.00p 340.00p 329.75p 330.50p 5520
29/06/2015 340.00p 349.88p 313.83p 337.25p 28521
26/06/2015 350.00p 354.00p 340.75p 352.50p 11100
25/06/2015 340.00p 355.00p 340.00p 340.00p 13302
24/06/2015 353.75p 353.75p 346.00p 353.75p 9338
23/06/2015 350.00p 356.65p 345.88p 354.50p 21030
22/06/2015 332.00p 349.00p 332.00p 345.25p 45597
19/06/2015 352.00p 352.00p 333.50p 333.50p 9493
18/06/2015 350.00p 352.96p 341.80p 352.00p 12794
17/06/2015 352.00p 352.00p 350.30p 352.00p 5113
16/06/2015 350.00p 351.80p 339.00p 351.00p 46722
15/06/2015 350.00p 353.00p 350.00p 350.00p 16814
12/06/2015 351.00p 357.30p 351.00p 351.50p 5679
11/06/2015 360.00p 360.00p 355.50p 355.50p 22735
10/06/2015 354.00p 365.00p 354.00p 354.00p 4455
09/06/2015 357.00p 360.00p 355.50p 358.25p 15767
08/06/2015 359.50p 359.50p 354.38p 359.50p 4222
05/06/2015 353.00p 360.00p 350.00p 359.50p 8625
04/06/2015 360.00p 360.00p 350.00p 350.00p 20253
03/06/2015 360.00p 360.00p 353.00p 356.50p 31718
02/06/2015 353.00p 365.00p 353.00p 358.75p 3336
01/06/2015 350.00p 359.00p 350.00p 354.63p 6630
29/05/2015 357.00p 360.00p 353.00p 355.00p 12994
28/05/2015 359.50p 360.50p 357.00p 357.00p 7586
27/05/2015 350.00p 358.73p 350.00p 354.50p 3253
26/05/2015 361.00p 362.00p 354.60p 358.50p 17794
22/05/2015 350.25p 357.50p 350.00p 353.75p 13338

*Close Price adjusted for both dividends and splits