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
24/11/2014 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
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

*Close Price adjusted for both dividends and splits