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
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
15/12/2016 351.00p 355.00p 345.00p 351.25p 14858
14/12/2016 349.75p 350.25p 346.00p 348.75p 6087
13/12/2016 345.00p 351.38p 345.00p 347.50p 3382
12/12/2016 350.00p 350.00p 342.25p 342.25p 160
09/12/2016 346.00p 350.00p 346.00p 347.50p 20183
08/12/2016 350.00p 350.00p 340.00p 350.00p 7013
07/12/2016 345.00p 350.00p 335.02p 347.50p 19413
06/12/2016 340.00p 343.20p 340.00p 340.00p 10000
05/12/2016 340.00p 344.00p 330.93p 344.00p 5879
02/12/2016 331.00p 339.27p 331.00p 335.00p 6637
01/12/2016 339.00p 339.75p 331.00p 332.50p 9413
30/11/2016 342.00p 343.37p 340.37p 340.37p 2870
29/11/2016 336.00p 342.00p 336.00p 342.00p 3482
28/11/2016 336.00p 342.50p 336.00p 340.00p 1337
25/11/2016 345.00p 352.26p 337.50p 344.50p 15046
24/11/2016 345.00p 351.50p 345.00p 345.00p 3187
23/11/2016 350.00p 357.54p 341.00p 354.75p 97787
22/11/2016 350.00p 360.00p 346.00p 357.25p 19561
21/11/2016 350.00p 350.50p 350.00p 350.50p 346
18/11/2016 341.00p 356.25p 341.00p 356.25p 15946
17/11/2016 345.00p 355.00p 341.00p 347.50p 22993
16/11/2016 351.50p 355.00p 346.00p 346.50p 112012
15/11/2016 358.00p 368.75p 355.75p 368.75p 1362
14/11/2016 350.00p 367.50p 347.00p 367.50p 19697
11/11/2016 345.00p 348.50p 340.00p 348.00p 19651
10/11/2016 350.00p 352.00p 346.50p 347.50p 11402
09/11/2016 335.00p 353.00p 331.25p 347.00p 21711
08/11/2016 343.00p 347.62p 334.00p 347.62p 35384
07/11/2016 359.00p 361.50p 340.00p 340.00p 27030
04/11/2016 357.00p 365.00p 325.30p 360.00p 58158
03/11/2016 378.00p 378.00p 361.26p 370.37p 9337
02/11/2016 379.00p 379.00p 365.44p 378.50p 4374
01/11/2016 379.00p 380.00p 365.00p 369.88p 12403
31/10/2016 379.00p 379.00p 369.17p 378.50p 4083
28/10/2016 360.00p 370.12p 358.50p 365.12p 18089
27/10/2016 374.31p 374.31p 367.13p 367.13p 2103
26/10/2016 380.00p 380.00p 371.00p 371.50p 29795
25/10/2016 381.00p 382.00p 375.62p 375.62p 5806
24/10/2016 382.00p 382.00p 375.00p 380.00p 15794
21/10/2016 382.00p 382.00p 375.00p 375.00p 14501
20/10/2016 379.00p 381.00p 373.00p 381.00p 34188
19/10/2016 373.00p 374.12p 371.60p 374.00p 7483
18/10/2016 374.00p 382.50p 363.00p 372.50p 28725
17/10/2016 372.00p 382.75p 371.30p 372.50p 7156
14/10/2016 371.00p 389.00p 371.00p 372.50p 4840
13/10/2016 385.00p 386.60p 370.00p 382.00p 22788
12/10/2016 395.00p 401.00p 395.00p 397.75p 130821
11/10/2016 391.00p 414.00p 391.00p 400.12p 37462
10/10/2016 390.00p 402.00p 386.94p 395.50p 138731
07/10/2016 382.00p 399.87p 382.00p 385.50p 8601
06/10/2016 382.00p 393.94p 381.16p 382.00p 10751
05/10/2016 399.00p 399.00p 381.00p 381.00p 10236
04/10/2016 398.00p 407.00p 382.67p 390.50p 27703
03/10/2016 393.00p 399.00p 381.67p 398.50p 21249
30/09/2016 384.75p 388.69p 375.50p 384.00p 10540
29/09/2016 375.50p 388.50p 375.50p 382.50p 16538
28/09/2016 390.00p 401.16p 375.00p 379.75p 52714
27/09/2016 388.75p 388.75p 375.50p 388.75p 4878
26/09/2016 379.50p 383.75p 375.50p 379.50p 10920
23/09/2016 373.00p 384.00p 373.00p 379.75p 2444
22/09/2016 389.00p 389.00p 375.50p 380.00p 25445
21/09/2016 384.00p 385.00p 375.00p 384.50p 28020
20/09/2016 384.00p 384.50p 378.00p 384.50p 2985
19/09/2016 385.00p 385.00p 362.00p 379.00p 18218
16/09/2016 372.00p 384.75p 361.20p 384.75p 49167
15/09/2016 360.00p 365.00p 360.00p 362.50p 4336
14/09/2016 380.00p 380.00p 360.00p 371.25p 3478
13/09/2016 377.00p 377.00p 361.00p 376.50p 12527
12/09/2016 365.00p 374.10p 339.75p 360.00p 52176
09/09/2016 379.75p 384.25p 371.00p 371.50p 76913
08/09/2016 379.00p 379.00p 372.13p 372.13p 2628
07/09/2016 365.00p 379.00p 365.00p 372.00p 1329
06/09/2016 379.00p 379.00p 367.97p 374.50p 9131
05/09/2016 370.25p 379.00p 363.50p 369.50p 10300
02/09/2016 379.00p 390.00p 368.00p 376.75p 49823
01/09/2016 370.00p 372.00p 363.25p 372.00p 43538
31/08/2016 371.00p 377.98p 364.20p 368.00p 25275
30/08/2016 371.00p 375.41p 370.00p 373.25p 12142
26/08/2016 375.25p 375.25p 370.50p 375.25p 3119
25/08/2016 374.00p 374.00p 365.50p 369.00p 18707
24/08/2016 370.00p 372.46p 370.00p 370.50p 20368
23/08/2016 366.75p 382.00p 366.75p 366.75p 97048
22/08/2016 368.25p 372.00p 368.00p 370.50p 19021
19/08/2016 374.00p 374.00p 365.25p 370.13p 31932
18/08/2016 362.00p 376.00p 358.65p 370.25p 15229
17/08/2016 357.00p 357.75p 355.12p 357.75p 9749
16/08/2016 353.00p 365.20p 349.85p 360.00p 17962
15/08/2016 350.00p 354.31p 347.50p 347.50p 5161
12/08/2016 345.00p 353.94p 345.00p 345.75p 1561
11/08/2016 350.00p 355.00p 344.25p 349.50p 11933
10/08/2016 335.00p 348.00p 335.00p 335.50p 15517
09/08/2016 340.00p 349.00p 337.22p 349.00p 16068
08/08/2016 340.00p 345.00p 340.00p 343.00p 19707
05/08/2016 335.00p 340.00p 331.25p 340.00p 43982
04/08/2016 330.00p 339.00p 325.00p 332.50p 8397
03/08/2016 330.00p 340.00p 330.00p 340.00p 3969
02/08/2016 333.70p 339.00p 333.70p 335.00p 3950
01/08/2016 340.00p 340.00p 331.00p 335.50p 5078
29/07/2016 335.00p 344.00p 330.00p 339.00p 28186
28/07/2016 334.50p 335.00p 330.75p 334.50p 15031
27/07/2016 330.50p 333.00p 330.50p 332.50p 1200
26/07/2016 335.00p 335.00p 325.00p 332.50p 9018
25/07/2016 325.00p 341.43p 325.00p 334.50p 12629
22/07/2016 330.00p 337.44p 326.25p 332.50p 12014
21/07/2016 328.25p 328.25p 323.00p 328.25p 4870
20/07/2016 320.00p 327.98p 314.50p 318.50p 36092
19/07/2016 320.00p 320.00p 314.08p 318.75p 16938
18/07/2016 320.00p 325.00p 314.00p 315.00p 77948
15/07/2016 306.00p 317.50p 306.00p 317.50p 25992
14/07/2016 315.00p 317.13p 314.94p 317.13p 10244
13/07/2016 310.00p 315.00p 310.00p 310.50p 5102
12/07/2016 324.25p 324.25p 315.00p 317.62p 2665
11/07/2016 315.00p 323.50p 315.00p 315.00p 11765
08/07/2016 302.25p 310.25p 302.25p 310.25p 0
07/07/2016 302.25p 315.00p 302.25p 302.25p 1490
06/07/2016 309.50p 315.06p 305.63p 305.63p 8842
05/07/2016 317.55p 317.55p 305.75p 305.75p 1227
04/07/2016 317.00p 320.00p 308.00p 310.50p 11014
01/07/2016 306.50p 321.50p 306.50p 321.50p 8805
30/06/2016 297.00p 312.00p 297.00p 297.00p 6485
29/06/2016 314.25p 316.65p 306.42p 314.25p 3923
28/06/2016 305.00p 311.75p 301.92p 305.50p 6012
27/06/2016 300.00p 303.50p 300.00p 300.00p 22000

*Close Price adjusted for both dividends and splits