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
24/06/2016 298.00p 310.00p 286.01p 304.75p 31922
23/06/2016 310.00p 313.20p 295.00p 309.50p 315724
22/06/2016 310.00p 313.80p 305.25p 305.25p 15037
21/06/2016 305.00p 319.00p 305.00p 314.50p 11053
20/06/2016 307.75p 315.00p 298.19p 310.00p 1849
17/06/2016 299.00p 305.00p 286.15p 295.00p 15075
16/06/2016 300.00p 300.00p 285.00p 285.00p 19587
15/06/2016 300.00p 306.00p 298.50p 300.00p 24336
14/06/2016 296.00p 306.10p 296.00p 296.00p 3290
13/06/2016 299.00p 311.00p 299.00p 299.00p 3603
10/06/2016 304.00p 304.00p 304.00p 304.00p 2714
09/06/2016 300.00p 306.38p 300.00p 306.38p 542
08/06/2016 313.50p 313.50p 303.75p 313.50p 3065
07/06/2016 310.00p 306.87p 304.75p 306.87p 0
06/06/2016 310.00p 312.00p 302.75p 304.75p 18592
03/06/2016 301.00p 308.50p 301.00p 303.63p 3156
02/06/2016 301.00p 313.00p 301.00p 309.75p 8866
01/06/2016 308.00p 311.00p 305.00p 308.00p 2717
31/05/2016 296.00p 315.00p 296.00p 315.00p 14573
27/05/2016 305.00p 305.00p 304.50p 304.50p 1727
26/05/2016 310.00p 310.00p 309.50p 309.50p 1706
25/05/2016 305.00p 310.00p 305.00p 305.00p 3280
24/05/2016 307.50p 307.50p 305.00p 305.00p 2088
23/05/2016 307.25p 307.25p 304.50p 304.50p 3209
20/05/2016 310.00p 310.00p 303.00p 310.00p 2785
19/05/2016 309.00p 309.12p 300.00p 309.12p 7262
18/05/2016 315.00p 314.50p 311.63p 311.63p 0
17/05/2016 315.00p 315.00p 301.00p 314.50p 14621
16/05/2016 304.75p 304.75p 303.00p 304.75p 111
13/05/2016 299.00p 304.33p 299.00p 300.00p 65387
12/05/2016 300.00p 309.06p 297.19p 299.00p 68480
11/05/2016 315.00p 315.00p 304.00p 315.00p 7491
10/05/2016 300.75p 312.99p 300.75p 300.75p 4835
09/05/2016 300.00p 310.88p 299.25p 300.50p 7047
06/05/2016 315.00p 315.00p 303.25p 307.12p 1020
05/05/2016 314.75p 314.75p 308.50p 308.50p 2557
04/05/2016 312.99p 315.00p 311.00p 311.00p 500
03/05/2016 315.00p 315.00p 303.00p 315.00p 7750
29/04/2016 312.99p 312.99p 302.94p 307.00p 3207
28/04/2016 313.00p 313.45p 300.00p 306.50p 8343
27/04/2016 306.00p 313.80p 306.00p 306.00p 4498
26/04/2016 299.25p 313.80p 299.00p 299.00p 6691
25/04/2016 309.00p 313.88p 303.00p 306.87p 6086
22/04/2016 310.00p 310.00p 299.00p 299.00p 6451
21/04/2016 306.00p 309.00p 306.00p 306.00p 4892
20/04/2016 296.00p 309.00p 296.00p 296.00p 9935
19/04/2016 296.00p 308.10p 295.00p 296.00p 3825
18/04/2016 305.00p 309.00p 289.00p 295.00p 20148
15/04/2016 306.00p 313.50p 305.00p 306.00p 2131
14/04/2016 306.00p 314.25p 300.00p 306.38p 11644
13/04/2016 305.00p 314.50p 305.00p 306.00p 8339
12/04/2016 310.00p 314.00p 290.75p 301.00p 31842
11/04/2016 315.00p 320.00p 302.50p 317.00p 4218
08/04/2016 300.00p 300.00p 300.00p 300.00p 729
07/04/2016 305.00p 315.00p 300.00p 300.00p 5134
06/04/2016 305.00p 310.00p 300.00p 300.50p 19268
05/04/2016 300.00p 310.00p 297.00p 297.25p 7342
04/04/2016 305.00p 307.80p 301.01p 301.25p 6972
01/04/2016 297.00p 309.00p 297.00p 300.50p 13499
31/03/2016 300.00p 307.00p 296.48p 300.50p 7065
30/03/2016 305.00p 310.00p 297.00p 297.50p 69805
29/03/2016 306.00p 319.00p 306.00p 306.00p 9124
24/03/2016 306.25p 306.25p 306.25p 306.25p 457
23/03/2016 314.25p 314.25p 302.00p 309.38p 9262
22/03/2016 306.00p 316.25p 306.00p 306.50p 636
21/03/2016 318.00p 320.00p 307.00p 316.75p 6419
18/03/2016 314.00p 314.00p 305.25p 314.00p 3532
17/03/2016 295.00p 309.00p 295.00p 305.25p 6332
16/03/2016 314.00p 314.00p 306.00p 314.00p 656
15/03/2016 306.00p 314.00p 306.00p 306.00p 10978
14/03/2016 306.00p 314.00p 306.00p 306.00p 7869
11/03/2016 314.00p 314.00p 306.09p 314.00p 3049
10/03/2016 305.00p 310.00p 305.00p 305.00p 11976
09/03/2016 300.50p 303.00p 295.00p 300.50p 12992
08/03/2016 305.00p 308.75p 300.00p 300.00p 7282
07/03/2016 300.00p 310.00p 300.00p 300.00p 2743
04/03/2016 292.00p 310.00p 292.00p 300.00p 88111
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

*Close Price adjusted for both dividends and splits