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
18/10/2013 241.25p 242.25p 238.25p 238.25p 9209
17/10/2013 243.75p 245.00p 239.00p 241.75p 8854
16/10/2013 245.50p 245.50p 239.00p 241.62p 6393
15/10/2013 238.50p 244.75p 238.50p 241.75p 31404
14/10/2013 243.50p 243.50p 239.50p 239.50p 16460
11/10/2013 244.50p 245.00p 240.25p 241.00p 19193
10/10/2013 235.00p 250.00p 227.50p 244.50p 55492
09/10/2013 249.00p 264.25p 245.88p 251.50p 20558
08/10/2013 268.00p 271.40p 264.25p 264.25p 33819
07/10/2013 270.00p 272.80p 259.25p 266.00p 93073
04/10/2013 272.00p 274.48p 268.44p 272.00p 66121
03/10/2013 268.00p 270.16p 267.00p 268.75p 64326
02/10/2013 269.00p 270.00p 265.10p 268.88p 19220
01/10/2013 263.00p 269.22p 262.56p 265.25p 89346
30/09/2013 257.00p 269.25p 257.00p 257.00p 186886
27/09/2013 257.00p 260.00p 254.00p 256.25p 44733
26/09/2013 256.00p 258.75p 254.00p 258.50p 27897
25/09/2013 255.00p 256.80p 252.25p 255.00p 21455
24/09/2013 251.50p 256.75p 250.00p 255.50p 25746
23/09/2013 257.25p 259.50p 247.44p 251.00p 63217
20/09/2013 251.75p 260.00p 248.00p 260.00p 20939
19/09/2013 250.00p 260.00p 248.00p 248.00p 239341
18/09/2013 238.25p 249.69p 237.14p 242.75p 426220
17/09/2013 235.50p 244.75p 235.25p 238.75p 55249
16/09/2013 238.00p 240.00p 236.00p 237.00p 308735
13/09/2013 235.00p 245.00p 235.00p 239.25p 362678
12/09/2013 233.00p 238.00p 231.38p 235.00p 1565269
11/09/2013 230.00p 234.00p 226.00p 229.25p 95510
10/09/2013 230.00p 230.00p 223.25p 226.00p 56515
09/09/2013 222.50p 225.38p 220.00p 223.25p 389292
06/09/2013 225.25p 225.87p 212.25p 213.50p 75477
05/09/2013 228.00p 228.50p 224.50p 224.50p 24201
04/09/2013 230.25p 232.00p 227.00p 228.25p 16626
03/09/2013 230.00p 232.00p 227.00p 228.75p 24585
02/09/2013 229.00p 230.38p 224.00p 224.00p 120549
30/08/2013 229.00p 231.50p 227.00p 227.00p 6525
29/08/2013 230.25p 231.38p 228.00p 228.00p 16851
28/08/2013 230.00p 232.00p 229.00p 229.25p 17099
27/08/2013 230.00p 232.00p 228.00p 231.25p 16380
23/08/2013 230.00p 231.50p 229.00p 231.50p 2567
22/08/2013 230.00p 230.00p 228.00p 229.50p 15454
21/08/2013 230.00p 234.50p 229.50p 230.75p 2663
20/08/2013 230.00p 230.75p 223.50p 229.00p 11773
19/08/2013 232.00p 232.00p 228.50p 230.00p 15881
16/08/2013 230.00p 231.50p 226.87p 228.50p 14491
15/08/2013 228.00p 229.50p 225.00p 227.50p 31565
14/08/2013 230.25p 234.00p 225.00p 227.00p 33673
13/08/2013 236.25p 237.50p 228.00p 228.00p 44131
12/08/2013 240.00p 240.00p 236.00p 237.50p 7044
09/08/2013 238.00p 239.25p 237.00p 237.00p 756
08/08/2013 237.25p 240.41p 237.25p 239.25p 13032
07/08/2013 238.00p 238.25p 237.90p 238.25p 4887
06/08/2013 241.00p 241.15p 237.80p 240.50p 14908
05/08/2013 241.00p 243.00p 240.00p 241.00p 23983
02/08/2013 241.61p 243.00p 240.00p 243.00p 9395
01/08/2013 240.25p 243.00p 240.25p 243.00p 9321
31/07/2013 240.25p 241.62p 237.25p 241.62p 212
30/07/2013 239.00p 240.51p 236.62p 237.25p 5020
29/07/2013 240.65p 240.65p 233.25p 238.50p 4056
26/07/2013 235.25p 238.00p 233.25p 233.25p 4038
25/07/2013 236.00p 238.00p 235.00p 236.00p 4450
24/07/2013 240.00p 241.60p 237.00p 237.00p 20593
23/07/2013 238.00p 238.25p 234.25p 234.25p 53206
22/07/2013 232.00p 237.75p 231.00p 237.75p 15550
19/07/2013 230.00p 234.00p 227.00p 232.50p 11908
18/07/2013 223.00p 228.45p 218.50p 228.00p 23385
17/07/2013 227.25p 232.40p 214.00p 218.50p 54903
16/07/2013 230.00p 234.00p 222.25p 227.50p 37607
15/07/2013 234.75p 235.00p 230.00p 231.00p 50976
12/07/2013 238.00p 239.50p 226.75p 228.25p 62048
11/07/2013 242.00p 243.25p 233.00p 239.50p 12848
10/07/2013 241.00p 243.25p 241.00p 243.25p 3797
09/07/2013 242.00p 245.00p 240.00p 242.75p 9725
08/07/2013 242.00p 244.00p 242.00p 243.50p 6687
05/07/2013 242.00p 243.50p 241.00p 243.50p 8325
04/07/2013 242.00p 244.10p 240.00p 240.00p 10098
03/07/2013 245.00p 248.00p 240.00p 240.00p 28208
02/07/2013 246.00p 247.00p 246.00p 247.00p 6000
01/07/2013 247.50p 248.00p 245.00p 246.25p 11737
28/06/2013 246.15p 248.00p 246.00p 246.00p 23265
27/06/2013 247.40p 248.00p 247.40p 248.00p 1236
26/06/2013 248.00p 248.00p 246.00p 247.00p 26079
25/06/2013 248.00p 248.00p 246.15p 246.25p 6203
24/06/2013 243.00p 252.00p 233.24p 246.25p 54194
21/06/2013 250.00p 250.00p 245.00p 245.00p 37113
20/06/2013 252.00p 253.00p 247.25p 247.25p 36592
19/06/2013 248.00p 252.00p 245.50p 248.00p 24900
18/06/2013 248.00p 248.00p 243.12p 246.37p 10920
17/06/2013 243.00p 245.00p 239.00p 243.50p 53613
14/06/2013 245.00p 246.80p 242.00p 244.75p 11406
13/06/2013 237.00p 244.18p 237.00p 242.00p 19970
12/06/2013 254.00p 254.00p 240.30p 240.50p 34429
11/06/2013 257.00p 262.21p 252.00p 253.00p 27675
10/06/2013 255.25p 265.00p 255.00p 257.50p 5891
07/06/2013 266.00p 266.00p 258.00p 265.00p 6750
06/06/2013 266.50p 266.50p 260.00p 265.00p 9713
05/06/2013 266.18p 266.18p 258.00p 260.00p 7694
04/06/2013 260.00p 261.58p 258.00p 258.00p 8725
03/06/2013 257.00p 258.80p 255.00p 255.00p 10607
31/05/2013 259.00p 259.00p 256.28p 258.50p 3695
30/05/2013 258.80p 259.10p 257.00p 258.50p 3713
29/05/2013 260.00p 264.83p 257.00p 257.00p 52572
28/05/2013 260.00p 260.00p 256.40p 257.00p 28847
24/05/2013 254.00p 259.17p 254.00p 257.50p 24294
23/05/2013 257.00p 260.00p 254.00p 256.00p 77257
22/05/2013 262.00p 264.25p 260.00p 260.00p 19061
21/05/2013 270.00p 270.00p 262.00p 262.00p 4338
20/05/2013 269.00p 272.00p 262.00p 262.00p 20756
17/05/2013 270.85p 270.85p 267.75p 269.50p 5522
16/05/2013 267.00p 272.50p 252.00p 268.50p 22229
15/05/2013 268.00p 268.00p 255.00p 266.00p 52377
14/05/2013 268.00p 269.65p 265.00p 265.00p 6819
13/05/2013 270.00p 272.50p 267.50p 267.50p 14030
10/05/2013 270.00p 274.40p 268.00p 268.00p 16252
09/05/2013 270.00p 270.00p 265.50p 266.62p 13017
08/05/2013 257.00p 267.00p 257.00p 265.00p 10623
07/05/2013 267.00p 267.00p 254.00p 254.00p 27546
03/05/2013 260.00p 263.24p 252.01p 253.00p 13504
02/05/2013 262.00p 262.50p 251.50p 251.50p 7776
01/05/2013 255.08p 263.00p 255.08p 263.00p 20212
30/04/2013 262.57p 267.74p 260.88p 266.00p 8961
29/04/2013 268.00p 271.00p 260.00p 260.88p 2756
26/04/2013 265.00p 271.00p 265.00p 271.00p 3621
25/04/2013 264.31p 264.43p 261.50p 261.50p 1571
24/04/2013 263.00p 268.39p 259.50p 263.00p 18027
23/04/2013 259.25p 268.00p 259.15p 263.75p 14062
22/04/2013 265.00p 265.00p 256.63p 258.38p 37830
19/04/2013 251.00p 257.30p 251.00p 256.75p 25598
18/04/2013 249.13p 255.00p 249.13p 253.63p 6908
17/04/2013 249.90p 252.75p 249.87p 249.87p 4375
16/04/2013 252.00p 252.00p 243.00p 252.00p 5820
15/04/2013 244.25p 249.75p 237.63p 243.00p 64649
12/04/2013 262.00p 262.75p 252.00p 252.00p 43023
11/04/2013 257.50p 262.00p 254.17p 255.00p 13668
10/04/2013 262.00p 262.00p 247.00p 262.00p 11204
09/04/2013 262.00p 262.00p 245.25p 253.63p 6103
08/04/2013 245.00p 258.45p 245.00p 245.25p 8370
05/04/2013 245.50p 255.00p 245.00p 249.50p 71609
04/04/2013 258.00p 258.00p 246.37p 247.00p 17882
03/04/2013 248.00p 256.00p 246.00p 247.62p 13638
02/04/2013 250.50p 256.00p 246.35p 256.00p 57401
28/03/2013 250.50p 262.00p 250.25p 250.25p 23169
27/03/2013 257.00p 257.56p 251.50p 256.12p 6932
26/03/2013 255.00p 255.00p 250.72p 252.00p 13611
25/03/2013 245.25p 257.75p 245.00p 250.00p 22139
22/03/2013 259.25p 261.00p 246.00p 257.50p 74383
21/03/2013 262.75p 269.90p 260.52p 261.00p 31609
20/03/2013 260.00p 264.75p 259.90p 264.75p 24519
19/03/2013 260.75p 263.50p 260.75p 262.50p 6070
18/03/2013 260.75p 269.84p 260.25p 260.25p 74544
15/03/2013 268.00p 270.00p 260.25p 260.25p 37264
14/03/2013 269.00p 270.00p 262.00p 270.00p 14946
13/03/2013 265.25p 275.25p 264.00p 270.00p 42957
12/03/2013 268.25p 275.25p 268.00p 275.25p 15741
11/03/2013 270.25p 275.13p 262.37p 270.00p 51627
08/03/2013 277.56p 277.56p 270.35p 275.13p 8077
07/03/2013 271.22p 278.65p 270.00p 270.00p 8549
06/03/2013 280.00p 280.00p 271.20p 280.00p 24045
05/03/2013 284.00p 285.00p 277.00p 280.00p 25583
04/03/2013 281.00p 285.00p 277.00p 285.00p 16871
01/03/2013 287.00p 293.88p 277.00p 277.75p 29507
28/02/2013 282.25p 290.00p 278.50p 285.00p 19951
27/02/2013 281.75p 282.25p 271.00p 278.50p 7564
26/02/2013 272.00p 272.50p 267.00p 271.00p 26999
25/02/2013 278.00p 282.50p 271.50p 271.50p 21878
22/02/2013 282.63p 282.81p 278.00p 278.00p 5762
21/02/2013 282.25p 291.13p 277.00p 280.00p 40449
20/02/2013 288.25p 293.20p 281.75p 282.00p 110205
19/02/2013 289.25p 294.72p 289.25p 291.37p 9080
18/02/2013 295.00p 300.00p 290.25p 292.50p 87142
15/02/2013 295.00p 296.90p 293.20p 295.00p 39532
14/02/2013 283.00p 304.41p 283.00p 294.00p 55140
13/02/2013 294.75p 298.81p 290.60p 291.00p 64304
12/02/2013 280.25p 300.00p 280.25p 297.50p 35384
11/02/2013 291.50p 294.00p 291.50p 292.75p 18921
08/02/2013 293.00p 293.75p 289.96p 292.75p 8687
07/02/2013 294.00p 294.00p 292.00p 294.00p 22461
06/02/2013 291.75p 294.00p 291.75p 292.75p 26283
05/02/2013 283.00p 292.90p 283.00p 288.00p 42914
04/02/2013 290.00p 290.00p 277.25p 285.00p 11308
01/02/2013 285.00p 288.20p 277.00p 280.50p 37149
31/01/2013 285.00p 288.25p 283.00p 283.00p 48201
30/01/2013 292.00p 296.62p 282.43p 287.00p 128326
29/01/2013 294.00p 303.34p 292.25p 296.62p 62025
28/01/2013 290.00p 294.50p 286.00p 292.00p 51419
25/01/2013 290.00p 291.50p 288.00p 290.00p 107219
24/01/2013 289.25p 291.50p 265.12p 290.00p 301617
23/01/2013 265.00p 294.20p 264.00p 288.50p 169771
22/01/2013 250.00p 265.90p 248.00p 262.50p 667277
21/01/2013 250.00p 260.65p 247.50p 248.00p 450411
18/01/2013 253.00p 253.00p 248.50p 249.50p 52772
17/01/2013 250.00p 251.00p 248.25p 249.00p 148641
16/01/2013 250.00p 251.00p 249.00p 250.50p 35122
15/01/2013 250.25p 253.75p 249.25p 249.25p 22377
14/01/2013 248.00p 253.00p 248.00p 248.00p 187720
11/01/2013 250.00p 250.00p 247.25p 248.75p 105537
10/01/2013 250.00p 250.00p 245.25p 248.75p 72792
09/01/2013 256.75p 256.75p 245.00p 247.75p 118002
08/01/2013 250.00p 250.00p 246.74p 248.13p 65946
07/01/2013 247.00p 250.00p 245.00p 247.75p 37211

*Close Price adjusted for both dividends and splits