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
05/08/2014 317.25p 319.00p 314.75p 314.75p 4410
04/08/2014 310.00p 319.61p 308.75p 312.37p 16220
01/08/2014 315.50p 321.00p 308.25p 308.75p 32268
31/07/2014 320.00p 321.62p 316.00p 320.75p 19166
30/07/2014 314.00p 325.00p 314.00p 321.62p 161045
29/07/2014 305.25p 313.00p 305.25p 305.25p 1802
28/07/2014 314.75p 314.75p 305.25p 307.50p 104293
25/07/2014 306.00p 315.00p 306.00p 306.75p 5702
24/07/2014 306.00p 315.00p 306.00p 307.00p 13054
23/07/2014 311.25p 324.94p 306.25p 306.25p 10483
22/07/2014 315.00p 329.50p 310.25p 314.75p 89422
21/07/2014 310.00p 311.44p 302.00p 309.75p 38353
18/07/2014 303.75p 304.50p 298.00p 302.00p 9909
17/07/2014 309.00p 309.00p 293.00p 298.00p 37653
16/07/2014 294.75p 304.00p 294.50p 299.50p 82353
15/07/2014 286.00p 298.50p 280.00p 291.50p 33791
14/07/2014 299.75p 300.00p 280.25p 298.50p 10086
11/07/2014 290.25p 297.00p 275.75p 280.25p 17079
10/07/2014 296.81p 298.00p 290.34p 294.88p 10438
09/07/2014 296.94p 296.94p 290.00p 293.62p 2773
08/07/2014 295.00p 298.56p 289.70p 293.13p 12514
07/07/2014 298.75p 300.00p 295.00p 295.25p 64778
04/07/2014 299.75p 304.50p 293.25p 299.00p 11223
03/07/2014 294.50p 300.00p 287.50p 287.50p 37252
02/07/2014 299.75p 315.00p 279.00p 279.00p 36607
01/07/2014 295.00p 297.00p 285.50p 285.50p 7200
30/06/2014 299.00p 299.00p 285.00p 293.75p 17572
27/06/2014 299.00p 300.00p 290.00p 296.75p 34846
26/06/2014 299.25p 299.65p 292.44p 294.88p 5284
25/06/2014 281.25p 300.00p 281.25p 298.75p 37285
24/06/2014 285.25p 290.00p 282.00p 282.25p 10553
23/06/2014 285.25p 293.25p 282.00p 290.00p 7941
20/06/2014 291.75p 300.00p 281.25p 281.25p 110311
19/06/2014 289.75p 292.00p 279.50p 284.50p 301768
18/06/2014 286.75p 290.00p 278.00p 279.50p 5422
17/06/2014 285.00p 290.00p 278.25p 285.75p 19868
16/06/2014 284.75p 287.00p 272.25p 280.00p 9734
13/06/2014 282.00p 282.00p 277.50p 277.50p 1735
12/06/2014 283.00p 285.65p 277.00p 280.25p 43682
11/06/2014 277.00p 282.69p 276.50p 279.12p 43600
10/06/2014 270.00p 277.00p 266.03p 274.75p 21061
09/06/2014 272.00p 273.93p 266.23p 273.50p 15840
06/06/2014 272.00p 275.00p 270.25p 270.50p 9588
05/06/2014 273.00p 281.50p 265.75p 270.25p 29113
04/06/2014 270.00p 277.20p 270.00p 276.00p 11536
03/06/2014 272.00p 272.00p 268.00p 271.75p 407
02/06/2014 267.00p 275.00p 267.00p 270.00p 20860
30/05/2014 270.25p 275.00p 263.19p 272.50p 7971
29/05/2014 269.75p 274.95p 266.50p 272.00p 59582
28/05/2014 272.00p 272.00p 256.50p 266.50p 12072
27/05/2014 255.25p 271.19p 255.25p 256.50p 8046
23/05/2014 271.75p 271.75p 271.50p 271.75p 1190
22/05/2014 272.00p 272.00p 264.00p 272.00p 3386
21/05/2014 271.69p 272.75p 260.00p 264.00p 11395
20/05/2014 273.00p 274.75p 268.00p 272.75p 1219
19/05/2014 274.75p 274.75p 267.25p 274.75p 6080
16/05/2014 256.25p 274.00p 256.25p 267.25p 1648
15/05/2014 273.75p 273.75p 269.37p 273.75p 2258
14/05/2014 267.50p 272.44p 266.33p 270.75p 25433
13/05/2014 270.00p 274.00p 260.25p 260.50p 14352
12/05/2014 269.75p 269.75p 262.25p 269.75p 18069
09/05/2014 264.56p 265.00p 262.25p 262.25p 833
08/05/2014 266.50p 266.55p 265.00p 265.00p 5495
07/05/2014 267.00p 267.00p 263.25p 265.00p 19688
06/05/2014 260.00p 264.50p 260.00p 264.50p 5278
02/05/2014 267.00p 267.00p 261.75p 262.25p 16269
01/05/2014 262.00p 268.25p 256.25p 256.25p 36775
30/04/2014 267.00p 273.33p 267.00p 267.00p 3771
29/04/2014 266.75p 274.90p 264.75p 268.00p 119862
28/04/2014 264.75p 264.75p 264.75p 264.75p 31
25/04/2014 268.00p 270.00p 256.50p 256.50p 15949
24/04/2014 270.00p 270.00p 260.50p 267.50p 165885
23/04/2014 260.00p 270.00p 260.00p 266.75p 48864
22/04/2014 265.00p 265.00p 256.50p 256.50p 2374
17/04/2014 265.00p 265.00p 260.00p 265.00p 10013
16/04/2014 265.00p 267.00p 264.75p 265.00p 37207
15/04/2014 265.00p 269.00p 260.25p 269.00p 36264
14/04/2014 263.00p 265.00p 257.25p 260.25p 24028
11/04/2014 263.00p 264.75p 256.75p 257.25p 7397
10/04/2014 265.00p 268.90p 256.50p 256.50p 6077
09/04/2014 259.75p 276.08p 258.50p 266.75p 40210
08/04/2014 258.50p 259.75p 255.25p 258.50p 10483
07/04/2014 255.25p 269.00p 255.25p 255.25p 11840
04/04/2014 255.25p 265.00p 255.25p 265.00p 2590
03/04/2014 265.00p 271.00p 257.00p 267.50p 21053
02/04/2014 255.00p 271.00p 249.00p 271.00p 144435
01/04/2014 255.00p 260.00p 254.00p 260.00p 25935
31/03/2014 254.75p 255.00p 246.00p 255.00p 20659
28/03/2014 254.75p 255.00p 246.25p 251.75p 59838
27/03/2014 253.25p 257.00p 250.00p 253.63p 52072
26/03/2014 255.00p 260.00p 252.00p 260.00p 22361
25/03/2014 250.00p 259.00p 247.00p 259.00p 15966
24/03/2014 244.75p 250.00p 241.50p 250.00p 23353
21/03/2014 240.75p 248.87p 240.75p 241.50p 22884
20/03/2014 247.00p 249.75p 244.00p 249.75p 29016
19/03/2014 247.75p 252.00p 242.25p 249.25p 24176
18/03/2014 250.00p 250.00p 240.17p 245.25p 17966
17/03/2014 253.75p 258.00p 252.43p 258.00p 3755
14/03/2014 254.00p 258.75p 253.85p 254.00p 6586
13/03/2014 258.75p 258.75p 250.85p 258.75p 2367
12/03/2014 258.00p 258.25p 246.75p 258.25p 15278
11/03/2014 248.00p 255.00p 248.00p 249.87p 7050
10/03/2014 251.00p 258.00p 245.75p 252.75p 16315
07/03/2014 245.75p 261.35p 245.75p 252.38p 24883
06/03/2014 241.00p 255.00p 241.00p 252.00p 51801
05/03/2014 245.00p 252.75p 245.00p 247.25p 46680
04/03/2014 249.75p 255.00p 240.25p 252.75p 18818
03/03/2014 237.00p 245.00p 235.00p 240.25p 46422
28/02/2014 237.00p 243.75p 235.00p 241.25p 31245
27/02/2014 240.00p 240.00p 235.00p 235.00p 4260
26/02/2014 239.75p 241.00p 235.25p 240.25p 4172
25/02/2014 254.00p 254.00p 235.25p 235.25p 4386
24/02/2014 246.00p 252.00p 242.02p 252.00p 7615
21/02/2014 240.00p 251.75p 232.00p 251.75p 14290
20/02/2014 240.25p 240.25p 240.25p 240.25p 2453
19/02/2014 237.50p 238.98p 237.50p 237.50p 4244
18/02/2014 236.00p 236.00p 234.25p 234.25p 1478
17/02/2014 235.00p 239.50p 235.00p 235.00p 3561
14/02/2014 239.00p 239.50p 236.50p 239.50p 4542
13/02/2014 236.00p 238.00p 236.00p 237.50p 6839
12/02/2014 238.00p 238.97p 235.00p 236.75p 6002
11/02/2014 237.00p 237.00p 225.25p 235.00p 13830
10/02/2014 235.00p 236.68p 225.00p 225.25p 14681
07/02/2014 240.00p 247.75p 235.20p 236.25p 9360
06/02/2014 249.75p 249.75p 235.25p 247.75p 4310
05/02/2014 245.00p 253.00p 235.25p 235.25p 55848
04/02/2014 252.25p 255.00p 248.25p 253.00p 115381
03/02/2014 250.00p 254.00p 248.25p 248.25p 21395
31/01/2014 255.00p 256.89p 252.00p 252.25p 41111
30/01/2014 251.25p 254.50p 249.27p 252.25p 71515
29/01/2014 253.00p 255.00p 250.00p 250.00p 23098
28/01/2014 250.00p 255.00p 248.69p 252.25p 19481
27/01/2014 247.00p 249.00p 243.02p 247.25p 86037
24/01/2014 254.00p 255.00p 250.00p 252.75p 58806
23/01/2014 257.25p 259.60p 253.25p 254.25p 93019
22/01/2014 248.00p 258.50p 246.13p 255.25p 413390
21/01/2014 245.00p 255.00p 242.00p 247.00p 470242
20/01/2014 240.00p 250.25p 234.75p 242.00p 531995
17/01/2014 231.00p 240.47p 230.00p 234.75p 145183
16/01/2014 233.00p 236.88p 231.50p 231.50p 122755
15/01/2014 234.75p 235.00p 229.00p 234.75p 6227
14/01/2014 234.50p 237.18p 228.00p 229.00p 33650
13/01/2014 240.00p 244.20p 232.00p 232.00p 26136
10/01/2014 236.75p 236.75p 234.56p 234.75p 58222
09/01/2014 243.75p 243.75p 232.25p 232.25p 52432
08/01/2014 238.00p 244.31p 235.00p 235.00p 80825
07/01/2014 235.00p 238.00p 234.00p 234.00p 14086
06/01/2014 230.00p 239.60p 230.00p 232.25p 8713
03/01/2014 232.25p 236.55p 232.25p 232.25p 7059
02/01/2014 238.25p 239.00p 230.50p 231.25p 12137
31/12/2013 238.00p 239.50p 237.25p 237.25p 3909
30/12/2013 240.00p 241.00p 230.00p 237.75p 22600
27/12/2013 237.75p 244.50p 230.00p 238.50p 7083
24/12/2013 240.00p 242.10p 240.00p 240.75p 9745
23/12/2013 238.25p 240.28p 237.00p 240.25p 11393
20/12/2013 238.00p 242.75p 235.00p 237.25p 17584
19/12/2013 236.25p 244.50p 233.25p 241.75p 284660
18/12/2013 238.00p 238.70p 231.25p 233.25p 25455
17/12/2013 235.00p 241.00p 231.75p 238.25p 21822
16/12/2013 230.00p 238.76p 230.00p 231.75p 6657
13/12/2013 234.25p 239.75p 233.65p 234.25p 4904
12/12/2013 238.50p 240.00p 233.47p 239.75p 41147
11/12/2013 238.25p 244.14p 238.25p 240.00p 72779
10/12/2013 240.00p 246.00p 237.25p 240.00p 63237
09/12/2013 240.00p 240.00p 237.00p 239.75p 7780
06/12/2013 236.00p 243.69p 235.25p 237.00p 36768
05/12/2013 241.00p 241.10p 234.70p 235.25p 51352
04/12/2013 241.00p 247.14p 241.00p 241.25p 33230
03/12/2013 233.00p 245.00p 232.25p 245.00p 37359
02/12/2013 232.25p 239.00p 223.94p 232.25p 33357
29/11/2013 238.00p 241.50p 230.00p 237.75p 8429
28/11/2013 241.00p 241.50p 236.00p 241.50p 1458
27/11/2013 237.25p 242.62p 231.22p 236.00p 8782
26/11/2013 236.00p 238.00p 231.30p 236.00p 108970
25/11/2013 231.25p 235.88p 231.00p 231.25p 24950
22/11/2013 240.00p 242.00p 231.50p 231.50p 57096
21/11/2013 245.00p 249.03p 236.25p 236.25p 76349
20/11/2013 245.00p 245.00p 240.25p 240.75p 16277
19/11/2013 232.75p 244.90p 232.75p 241.75p 11460
18/11/2013 230.75p 244.00p 230.50p 239.00p 10510
15/11/2013 239.00p 244.00p 230.25p 244.00p 32643
14/11/2013 239.25p 249.69p 239.25p 244.75p 6062
13/11/2013 239.00p 249.68p 239.00p 242.75p 13877
12/11/2013 243.50p 249.75p 242.50p 245.75p 6345
11/11/2013 243.50p 243.50p 241.00p 242.50p 23352
08/11/2013 246.00p 248.00p 240.75p 243.50p 17351
07/11/2013 240.50p 249.00p 240.50p 245.00p 25010
06/11/2013 248.25p 248.35p 243.25p 245.25p 4583
05/11/2013 249.00p 249.00p 243.25p 243.25p 19000
04/11/2013 249.25p 252.45p 245.06p 247.25p 24255
01/11/2013 248.00p 251.27p 241.25p 245.25p 37027
31/10/2013 250.25p 254.62p 250.00p 250.00p 2274
30/10/2013 253.00p 256.50p 250.00p 250.00p 19477
29/10/2013 257.00p 258.00p 252.82p 255.25p 22277
28/10/2013 249.50p 259.18p 248.00p 254.25p 35085
25/10/2013 250.00p 257.31p 247.00p 247.00p 57588
24/10/2013 247.25p 249.00p 243.85p 249.00p 26210
23/10/2013 240.00p 247.00p 239.75p 245.00p 33627
22/10/2013 244.25p 245.00p 237.00p 239.75p 25122
21/10/2013 242.25p 246.70p 238.25p 240.75p 83867

*Close Price adjusted for both dividends and splits