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
21/05/2015 360.00p 360.00p 352.50p 359.50p 4077
20/05/2015 357.00p 358.00p 350.00p 355.50p 17607
19/05/2015 353.00p 357.90p 353.00p 356.50p 5692
18/05/2015 355.00p 359.50p 354.00p 359.50p 14824
15/05/2015 350.00p 357.00p 346.50p 352.50p 7692
14/05/2015 351.08p 355.00p 350.50p 354.38p 3866
13/05/2015 344.00p 354.03p 344.00p 350.50p 25767
12/05/2015 360.00p 360.00p 343.75p 354.75p 1510
11/05/2015 342.82p 350.00p 342.82p 348.62p 11300
08/05/2015 350.00p 350.00p 340.00p 349.50p 10098
07/05/2015 345.00p 345.00p 343.00p 343.50p 1395
06/05/2015 343.00p 349.00p 343.00p 348.25p 12167
05/05/2015 352.75p 356.75p 345.00p 349.00p 17650
01/05/2015 347.00p 350.00p 347.00p 347.50p 16202
30/04/2015 352.00p 353.00p 347.00p 347.50p 8584
29/04/2015 352.00p 361.46p 352.00p 356.00p 19090
28/04/2015 360.00p 360.00p 350.75p 350.75p 13528
27/04/2015 355.00p 360.00p 354.50p 360.00p 14947
24/04/2015 355.00p 358.00p 350.50p 354.63p 14725
23/04/2015 345.00p 353.75p 345.00p 349.00p 292069
22/04/2015 348.00p 348.00p 343.00p 347.50p 12009
21/04/2015 350.00p 350.00p 346.25p 348.00p 8995
20/04/2015 343.00p 349.00p 343.00p 343.50p 2244
17/04/2015 345.75p 350.00p 338.50p 346.50p 271138
16/04/2015 347.75p 350.00p 339.18p 343.25p 182228
15/04/2015 343.00p 347.75p 335.00p 338.50p 47068
14/04/2015 333.00p 343.00p 326.00p 337.50p 24996
13/04/2015 343.75p 348.00p 333.00p 335.75p 24756
10/04/2015 324.00p 350.50p 324.00p 344.00p 10607
09/04/2015 350.00p 350.15p 340.00p 341.00p 7235
08/04/2015 348.25p 351.00p 341.00p 344.75p 27093
07/04/2015 337.50p 345.50p 333.25p 338.75p 26511
02/04/2015 333.25p 348.50p 333.00p 348.50p 3887
01/04/2015 345.75p 350.00p 334.00p 347.00p 9691
31/03/2015 340.00p 343.00p 333.25p 341.50p 16840
30/03/2015 344.75p 348.57p 325.75p 342.75p 47325
27/03/2015 344.75p 347.50p 331.00p 346.50p 7898
26/03/2015 339.75p 343.00p 331.00p 343.00p 778
25/03/2015 340.24p 342.00p 336.75p 336.75p 3142
24/03/2015 337.50p 345.94p 326.00p 326.00p 33239
23/03/2015 349.75p 354.75p 338.63p 345.00p 14145
20/03/2015 348.50p 348.75p 340.25p 341.50p 19579
19/03/2015 343.75p 350.50p 339.42p 343.00p 16031
18/03/2015 341.00p 342.50p 337.63p 340.50p 20410
17/03/2015 338.00p 339.00p 335.00p 337.50p 30477
16/03/2015 340.00p 340.00p 330.00p 330.75p 29673
13/03/2015 337.75p 343.50p 326.25p 335.50p 5207
12/03/2015 334.75p 335.75p 330.25p 333.25p 5364
11/03/2015 334.50p 336.66p 323.75p 329.75p 7806
10/03/2015 324.00p 338.33p 324.00p 325.50p 13971
09/03/2015 325.75p 341.67p 323.75p 325.00p 17971
06/03/2015 330.25p 342.00p 330.25p 341.50p 20914
05/03/2015 330.00p 339.75p 326.00p 330.75p 45656
04/03/2015 340.00p 340.00p 330.32p 336.25p 33154
03/03/2015 337.00p 342.00p 337.00p 337.00p 55653
02/03/2015 340.25p 348.87p 325.00p 325.00p 110359
27/02/2015 349.75p 351.00p 339.10p 350.75p 17459
26/02/2015 349.75p 349.75p 339.00p 349.50p 24967
25/02/2015 349.75p 350.00p 335.00p 341.50p 7952
24/02/2015 349.75p 349.75p 340.00p 344.75p 44860
23/02/2015 351.75p 351.75p 341.00p 344.50p 28160
20/02/2015 352.75p 352.75p 341.00p 352.50p 2272
19/02/2015 349.75p 350.00p 338.00p 343.75p 19949
18/02/2015 355.00p 355.00p 350.00p 352.00p 364004
17/02/2015 360.00p 360.00p 345.25p 353.00p 131666
16/02/2015 343.50p 362.00p 338.81p 356.75p 89930
13/02/2015 343.25p 343.25p 336.15p 340.00p 45930
12/02/2015 345.00p 345.00p 332.00p 343.25p 37746
11/02/2015 340.00p 341.75p 332.00p 338.75p 15166
10/02/2015 334.00p 337.00p 323.50p 327.00p 16803
09/02/2015 344.50p 344.50p 333.08p 335.25p 9554
06/02/2015 335.00p 344.50p 330.25p 330.50p 14843
05/02/2015 344.75p 344.75p 325.25p 328.50p 28079
04/02/2015 345.00p 345.00p 334.06p 344.50p 5553
03/02/2015 345.00p 345.00p 330.25p 330.50p 23719
02/02/2015 335.50p 344.75p 329.75p 344.50p 53722
30/01/2015 331.25p 338.05p 331.25p 335.50p 43692
29/01/2015 349.75p 349.75p 330.75p 339.37p 3151
28/01/2015 330.25p 347.00p 330.25p 335.50p 7842
27/01/2015 340.00p 349.75p 330.75p 335.00p 18889
26/01/2015 330.00p 340.00p 330.00p 330.75p 14735
23/01/2015 330.25p 339.50p 329.56p 339.50p 14136
22/01/2015 327.50p 333.19p 327.50p 330.25p 5174
21/01/2015 320.25p 330.00p 320.25p 327.50p 7505
20/01/2015 323.25p 329.75p 320.75p 329.25p 13708
19/01/2015 330.00p 330.00p 322.15p 330.00p 9404
16/01/2015 330.00p 330.00p 327.35p 330.00p 2903
15/01/2015 321.00p 328.00p 321.00p 321.25p 15972
14/01/2015 321.25p 323.50p 310.00p 320.00p 27531
13/01/2015 315.50p 335.00p 315.50p 325.00p 9928
12/01/2015 325.00p 333.81p 315.25p 324.50p 10573
09/01/2015 325.00p 335.00p 324.51p 335.00p 16769
08/01/2015 330.00p 334.00p 315.00p 315.00p 7954
07/01/2015 327.00p 329.00p 316.00p 325.50p 18057
06/01/2015 316.00p 329.00p 316.00p 329.00p 5289
05/01/2015 320.00p 330.00p 320.00p 320.00p 6532
02/01/2015 320.25p 327.70p 320.00p 320.00p 5329
31/12/2014 327.69p 330.12p 325.00p 330.12p 1663
30/12/2014 334.00p 334.00p 325.00p 325.00p 9993
29/12/2014 325.00p 325.00p 320.55p 324.00p 12630
24/12/2014 323.00p 323.00p 322.25p 322.25p 5000
23/12/2014 315.00p 324.50p 314.12p 324.50p 6486
22/12/2014 315.75p 322.64p 315.25p 320.00p 14790
19/12/2014 316.25p 324.00p 316.25p 324.00p 11018
18/12/2014 320.00p 325.00p 317.75p 321.37p 25381
17/12/2014 317.25p 318.00p 315.50p 318.00p 6605
16/12/2014 317.00p 320.00p 312.00p 320.00p 56662
15/12/2014 312.50p 329.50p 312.50p 324.75p 7492
12/12/2014 316.25p 320.00p 312.25p 318.75p 28467
11/12/2014 320.00p 321.50p 317.50p 320.00p 42977
10/12/2014 320.00p 321.66p 318.00p 319.00p 165781
09/12/2014 324.25p 327.56p 318.00p 320.00p 24659
08/12/2014 326.00p 329.00p 326.00p 326.00p 6413
05/12/2014 330.00p 333.00p 323.50p 323.50p 14469
04/12/2014 325.00p 336.00p 323.06p 323.50p 10027
03/12/2014 330.00p 335.00p 320.00p 320.00p 14977
02/12/2014 335.00p 336.50p 321.26p 325.00p 16480
01/12/2014 335.00p 340.00p 333.00p 338.00p 19020
28/11/2014 330.00p 334.50p 330.00p 334.50p 15817
27/11/2014 330.00p 333.40p 330.00p 330.00p 11622
26/11/2014 340.00p 340.00p 335.00p 335.00p 1714
25/11/2014 339.00p 339.00p 331.50p 338.50p 1224
24/11/2014 335.00p 339.00p 325.86p 330.00p 20173
21/11/2014 325.25p 329.00p 323.00p 325.50p 10675
20/11/2014 323.25p 325.01p 319.50p 323.00p 17744
19/11/2014 327.25p 328.41p 323.00p 323.00p 6130
18/11/2014 323.25p 330.00p 323.00p 323.00p 24843
17/11/2014 323.25p 329.00p 322.46p 323.00p 3029
14/11/2014 320.25p 329.25p 320.00p 320.00p 4837
13/11/2014 320.25p 322.46p 320.00p 320.00p 7092
12/11/2014 320.00p 325.00p 320.00p 324.25p 137302
11/11/2014 315.25p 331.85p 315.25p 321.00p 15929
10/11/2014 320.25p 327.00p 320.00p 320.00p 19207
07/11/2014 330.00p 331.30p 320.00p 321.00p 19108
06/11/2014 327.00p 330.87p 320.00p 322.50p 15013
05/11/2014 329.25p 333.60p 325.00p 330.50p 71184
04/11/2014 321.75p 329.75p 320.00p 320.25p 32944
03/11/2014 325.00p 331.00p 315.50p 320.00p 14523
31/10/2014 319.00p 323.00p 316.00p 320.00p 40002
30/10/2014 305.25p 320.00p 305.25p 315.00p 14063
29/10/2014 315.00p 320.00p 312.19p 315.00p 16748
28/10/2014 322.00p 322.00p 317.94p 319.25p 21401
27/10/2014 318.75p 322.56p 316.56p 320.37p 13910
24/10/2014 320.00p 324.75p 318.44p 324.75p 6984
23/10/2014 313.75p 320.00p 308.25p 319.75p 28955
22/10/2014 315.00p 319.75p 308.52p 319.75p 46957
21/10/2014 305.00p 311.00p 297.75p 311.00p 27995
20/10/2014 295.00p 304.57p 295.00p 299.00p 59369
17/10/2014 272.00p 295.00p 265.90p 295.00p 44185
16/10/2014 288.75p 289.75p 251.25p 272.00p 86336
15/10/2014 305.00p 305.00p 297.69p 305.00p 207875
14/10/2014 288.00p 300.00p 288.00p 300.00p 70089
13/10/2014 300.00p 303.00p 274.75p 296.00p 68641
10/10/2014 311.00p 315.00p 301.50p 305.25p 23107
09/10/2014 329.75p 330.00p 312.50p 312.50p 28628
08/10/2014 325.25p 338.75p 325.00p 334.75p 24418
07/10/2014 330.00p 336.90p 327.38p 336.00p 836508
06/10/2014 326.00p 327.75p 318.72p 324.00p 19737
03/10/2014 324.50p 326.00p 318.00p 320.00p 20988
02/10/2014 326.00p 327.00p 320.00p 321.88p 19705
01/10/2014 322.00p 327.00p 320.73p 322.25p 10676
30/09/2014 314.75p 327.25p 314.75p 315.00p 37987
29/09/2014 320.25p 328.50p 320.00p 321.13p 23271
26/09/2014 326.50p 326.50p 320.00p 325.00p 18716
25/09/2014 325.00p 327.25p 324.75p 324.75p 32833
24/09/2014 327.50p 327.50p 324.00p 324.00p 7344
23/09/2014 325.00p 327.43p 321.44p 324.75p 23138
22/09/2014 327.25p 329.75p 320.00p 325.00p 97196
19/09/2014 325.00p 330.00p 320.00p 320.00p 66180
18/09/2014 325.00p 327.50p 319.00p 324.75p 10909
17/09/2014 315.75p 329.75p 315.75p 315.75p 30040
16/09/2014 329.75p 329.75p 322.00p 324.75p 16729
15/09/2014 320.00p 328.00p 318.13p 324.75p 23010
12/09/2014 330.00p 331.00p 319.94p 320.25p 45788
11/09/2014 328.75p 329.00p 322.00p 329.00p 1634
10/09/2014 325.00p 330.00p 315.25p 320.00p 6104
09/09/2014 324.25p 325.00p 315.00p 317.00p 6471
08/09/2014 320.00p 325.00p 318.25p 321.50p 27520
05/09/2014 329.00p 335.00p 328.33p 331.75p 9160
04/09/2014 332.25p 332.25p 325.00p 330.00p 43661
03/09/2014 325.50p 333.82p 325.25p 325.25p 4696
02/09/2014 330.00p 337.50p 325.00p 334.75p 38195
01/09/2014 337.75p 343.50p 330.50p 334.88p 49960
29/08/2014 325.00p 337.75p 313.00p 337.75p 13935
28/08/2014 311.50p 322.00p 311.50p 320.50p 5028
27/08/2014 315.25p 323.64p 315.25p 320.25p 2125
26/08/2014 309.00p 324.00p 309.00p 323.00p 8744
22/08/2014 324.00p 324.00p 313.63p 315.75p 6822
21/08/2014 323.75p 323.75p 313.31p 323.75p 5188
20/08/2014 320.50p 320.50p 315.00p 320.50p 1640
19/08/2014 315.25p 322.00p 315.00p 315.00p 8001
18/08/2014 310.50p 316.19p 310.50p 313.25p 9193
15/08/2014 314.00p 314.00p 312.75p 312.75p 1743
14/08/2014 315.25p 323.25p 311.00p 320.62p 8566
13/08/2014 313.75p 314.00p 310.00p 313.75p 60843
12/08/2014 313.50p 314.00p 302.00p 302.25p 13603
11/08/2014 297.25p 313.50p 297.25p 303.25p 7467
08/08/2014 310.00p 314.00p 309.63p 313.75p 12794
07/08/2014 310.00p 314.52p 303.25p 303.25p 6034
06/08/2014 315.00p 315.00p 295.00p 305.25p 90929

*Close Price adjusted for both dividends and splits