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
19/03/2012 355.00p 362.00p 355.00p 361.50p 18192
16/03/2012 364.00p 364.90p 356.92p 360.25p 8429
15/03/2012 361.75p 365.00p 357.50p 363.50p 11457
14/03/2012 362.00p 362.00p 358.20p 362.00p 6528
13/03/2012 353.25p 362.05p 352.00p 356.25p 22658
12/03/2012 356.00p 363.75p 350.00p 355.50p 51988
09/03/2012 359.88p 364.01p 357.64p 357.75p 3587
08/03/2012 368.00p 371.65p 358.00p 361.25p 15393
07/03/2012 369.65p 369.65p 359.54p 364.12p 8354
06/03/2012 362.00p 367.13p 359.64p 361.63p 31143
05/03/2012 369.75p 373.25p 359.40p 373.25p 15971
02/03/2012 365.00p 375.00p 362.17p 370.00p 12191
01/03/2012 365.00p 381.75p 357.12p 366.00p 26081
29/02/2012 356.25p 365.00p 355.00p 360.00p 25452
28/02/2012 358.00p 361.12p 346.25p 355.25p 40043
27/02/2012 364.00p 364.00p 346.00p 351.13p 180660
24/02/2012 360.00p 360.00p 353.25p 358.00p 15375
23/02/2012 365.00p 370.75p 360.00p 360.00p 18807
22/02/2012 371.75p 373.45p 366.25p 369.00p 16591
21/02/2012 360.00p 372.00p 360.00p 369.50p 63659
20/02/2012 362.75p 365.00p 356.00p 365.00p 34284
17/02/2012 358.25p 362.42p 352.50p 358.75p 30059
16/02/2012 354.75p 355.00p 345.00p 352.25p 38284
15/02/2012 351.25p 360.16p 350.00p 350.50p 27184
14/02/2012 351.25p 358.33p 351.25p 354.75p 26444
13/02/2012 356.25p 359.00p 356.00p 357.25p 31507
10/02/2012 357.00p 360.00p 350.00p 358.75p 13795
09/02/2012 352.75p 359.41p 350.00p 358.25p 28093
08/02/2012 350.25p 359.70p 348.89p 352.50p 97818
07/02/2012 360.25p 367.25p 355.00p 355.00p 31469
06/02/2012 367.25p 367.81p 355.87p 364.75p 96428
03/02/2012 352.00p 365.88p 344.00p 360.00p 33933
02/02/2012 348.00p 351.75p 343.00p 345.00p 13726
01/02/2012 344.25p 355.00p 344.00p 346.37p 11826
31/01/2012 350.00p 357.75p 346.25p 351.38p 9208
30/01/2012 352.00p 357.36p 352.00p 353.75p 11997
27/01/2012 357.75p 358.00p 345.31p 352.00p 21689
26/01/2012 358.25p 368.10p 349.00p 349.00p 14336
25/01/2012 360.00p 365.63p 360.00p 363.75p 5764
24/01/2012 357.25p 369.25p 357.25p 364.25p 17242
23/01/2012 350.00p 363.50p 349.06p 363.50p 11442
20/01/2012 342.75p 350.75p 335.00p 347.87p 57723
19/01/2012 338.25p 339.79p 332.00p 332.00p 14809
18/01/2012 325.50p 337.50p 325.25p 331.00p 6169
17/01/2012 325.00p 337.75p 325.00p 331.50p 20741
16/01/2012 325.00p 326.90p 323.00p 325.00p 6857
13/01/2012 325.00p 334.91p 323.00p 325.00p 14853
12/01/2012 331.00p 335.28p 330.00p 332.25p 21907
11/01/2012 332.00p 332.50p 330.00p 332.50p 85306
10/01/2012 331.25p 337.10p 330.50p 331.75p 5849
09/01/2012 332.25p 338.30p 325.00p 332.00p 5504
06/01/2012 339.26p 339.75p 332.63p 334.25p 4042
05/01/2012 333.00p 335.50p 321.25p 335.50p 36979
04/01/2012 322.00p 327.75p 319.25p 322.50p 14263
03/01/2012 320.25p 327.75p 317.00p 317.00p 17511
30/12/2011 322.00p 327.00p 320.00p 323.87p 0
29/12/2011 322.00p 327.00p 320.00p 323.87p 5460
28/12/2011 325.00p 325.00p 322.50p 324.00p 7267
23/12/2011 324.18p 325.00p 319.69p 322.50p 3601
22/12/2011 325.00p 325.00p 315.00p 319.75p 11994
21/12/2011 309.00p 325.00p 308.42p 319.75p 31058
20/12/2011 304.00p 308.45p 300.00p 307.00p 22279
19/12/2011 305.75p 309.65p 300.50p 304.25p 11238
16/12/2011 320.00p 323.60p 305.00p 305.00p 27720
15/12/2011 323.05p 323.57p 315.48p 319.25p 1280
14/12/2011 330.00p 336.76p 315.25p 321.75p 19100
13/12/2011 335.50p 342.65p 335.50p 335.75p 5888
12/12/2011 345.00p 345.00p 338.25p 338.25p 7038
09/12/2011 329.50p 350.00p 329.50p 348.50p 25987
08/12/2011 326.00p 329.57p 326.00p 327.00p 11675
07/12/2011 324.50p 326.62p 323.50p 326.62p 10403
06/12/2011 334.75p 334.75p 320.00p 323.50p 14772
05/12/2011 325.00p 332.65p 325.00p 327.50p 56257
02/12/2011 328.00p 329.24p 325.00p 328.00p 1005744
01/12/2011 331.25p 334.38p 326.50p 328.00p 26873
30/11/2011 334.75p 335.00p 325.10p 334.75p 22241
29/11/2011 330.98p 338.00p 330.00p 333.00p 8982
28/11/2011 339.28p 339.28p 331.17p 334.88p 1415
25/11/2011 331.96p 338.80p 330.00p 334.88p 16061
24/11/2011 339.75p 340.00p 328.75p 340.00p 8303
23/11/2011 335.00p 339.83p 328.47p 329.75p 10233
22/11/2011 344.26p 344.26p 335.10p 335.88p 1452
21/11/2011 335.75p 344.37p 335.00p 335.00p 18529
18/11/2011 336.50p 345.00p 330.75p 343.50p 8421
17/11/2011 340.00p 343.58p 335.68p 336.00p 0
16/11/2011 340.00p 343.58p 335.68p 338.50p 1068191
15/11/2011 345.00p 349.80p 331.46p 338.50p 535615
14/11/2011 352.00p 352.00p 346.50p 349.87p 61824
11/11/2011 346.75p 347.50p 346.75p 347.50p 275
10/11/2011 340.00p 352.25p 337.33p 346.75p 12729
09/11/2011 350.00p 350.00p 348.00p 349.87p 14425
08/11/2011 352.00p 352.66p 351.75p 351.75p 1283
07/11/2011 347.00p 350.00p 342.37p 348.87p 22072
04/11/2011 350.00p 352.00p 348.00p 349.75p 11058
03/11/2011 353.00p 353.00p 345.00p 348.75p 50309
02/11/2011 360.00p 365.00p 357.00p 360.00p 4743
01/11/2011 370.25p 378.00p 355.00p 355.00p 27473
31/10/2011 371.25p 379.03p 371.00p 372.00p 41280
28/10/2011 360.00p 378.00p 357.00p 373.25p 58206
27/10/2011 340.25p 362.00p 335.50p 360.00p 63920
26/10/2011 337.75p 342.32p 337.75p 340.50p 9796
25/10/2011 335.00p 340.00p 335.00p 340.00p 76363
24/10/2011 325.00p 332.00p 325.00p 330.50p 172854
21/10/2011 327.75p 327.75p 320.88p 323.00p 17921
20/10/2011 320.00p 325.00p 320.00p 323.87p 11208
19/10/2011 330.00p 331.75p 324.50p 326.00p 8083
18/10/2011 330.00p 335.00p 325.00p 325.00p 146647
17/10/2011 335.00p 339.50p 332.00p 335.00p 22988
14/10/2011 336.50p 336.50p 336.50p 336.50p 556
13/10/2011 333.25p 340.00p 333.25p 340.00p 341401
12/10/2011 330.00p 340.00p 326.25p 333.00p 39583
11/10/2011 325.00p 331.75p 323.58p 331.75p 16718
10/10/2011 325.00p 325.00p 312.00p 324.50p 83628
07/10/2011 327.25p 334.60p 321.25p 321.25p 34883
06/10/2011 330.00p 335.00p 330.00p 332.50p 6409
05/10/2011 332.00p 334.75p 332.00p 334.75p 106734
04/10/2011 351.75p 351.75p 334.00p 349.50p 70121
03/10/2011 350.00p 358.30p 340.00p 350.00p 27275
30/09/2011 370.00p 370.00p 346.00p 363.00p 53140
29/09/2011 365.00p 369.90p 360.00p 369.25p 18988
28/09/2011 359.00p 367.00p 359.00p 365.00p 4278
27/09/2011 355.25p 365.00p 355.25p 360.75p 5779
26/09/2011 358.00p 360.00p 354.35p 360.00p 7514
23/09/2011 363.00p 369.75p 350.25p 360.00p 50132
22/09/2011 370.00p 370.00p 362.41p 364.00p 10196
21/09/2011 370.75p 375.00p 370.25p 375.00p 9750
20/09/2011 379.75p 379.75p 379.75p 379.75p 90
19/09/2011 381.75p 382.00p 373.50p 381.25p 4447
16/09/2011 382.75p 385.00p 372.90p 385.00p 8748
15/09/2011 378.00p 381.75p 370.61p 381.75p 5217
14/09/2011 377.50p 377.50p 376.15p 376.25p 470
13/09/2011 375.00p 378.50p 373.30p 378.00p 7957
12/09/2011 375.50p 384.00p 371.75p 378.50p 5551
09/09/2011 384.75p 389.03p 383.50p 383.50p 4154
08/09/2011 384.75p 388.75p 377.68p 388.75p 5168
07/09/2011 372.25p 385.00p 369.29p 385.00p 18064
06/09/2011 375.00p 377.46p 362.00p 372.25p 55410
05/09/2011 375.00p 377.75p 371.67p 375.00p 15012
02/09/2011 375.00p 385.00p 375.00p 380.00p 14397
01/09/2011 385.00p 385.00p 382.00p 385.00p 7079
31/08/2011 380.00p 385.00p 372.50p 385.00p 10901
30/08/2011 370.00p 378.00p 357.60p 378.00p 19792
26/08/2011 367.25p 368.27p 354.75p 359.00p 25628
25/08/2011 370.00p 380.00p 369.64p 376.00p 15375
24/08/2011 365.00p 370.00p 364.90p 370.00p 4854
23/08/2011 355.00p 365.00p 354.29p 359.25p 17804
22/08/2011 350.00p 354.75p 348.00p 348.00p 5913
19/08/2011 355.00p 357.00p 347.00p 349.50p 141730
18/08/2011 377.00p 377.00p 355.00p 355.00p 28797
17/08/2011 375.00p 377.00p 372.00p 376.25p 8772
16/08/2011 382.00p 384.12p 373.00p 378.25p 31582
15/08/2011 384.75p 385.00p 373.75p 385.00p 7928
12/08/2011 362.00p 384.85p 362.00p 382.75p 21632
11/08/2011 364.75p 368.00p 357.60p 364.50p 14917
10/08/2011 357.00p 382.62p 356.98p 363.00p 34845
09/08/2011 350.00p 355.00p 330.59p 351.00p 22640
08/08/2011 350.00p 361.60p 340.00p 345.00p 58883
05/08/2011 375.00p 375.00p 327.90p 362.75p 54036
04/08/2011 404.00p 404.00p 377.00p 377.00p 24334
03/08/2011 405.00p 409.50p 398.50p 399.00p 36887
02/08/2011 414.00p 414.00p 410.00p 410.75p 26063
01/08/2011 418.75p 418.75p 412.00p 412.00p 9757
29/07/2011 420.00p 420.00p 415.50p 418.00p 34821
28/07/2011 425.00p 425.00p 417.75p 418.50p 20217
27/07/2011 424.75p 424.75p 424.00p 424.00p 88
26/07/2011 422.00p 422.38p 422.00p 422.38p 5244
25/07/2011 422.00p 422.70p 417.30p 420.00p 6167
22/07/2011 420.00p 423.75p 417.00p 420.38p 4940
21/07/2011 420.00p 422.38p 417.00p 417.00p 11250
20/07/2011 420.00p 425.00p 419.75p 421.00p 7688
19/07/2011 420.00p 420.00p 415.00p 417.25p 6708
18/07/2011 425.00p 427.71p 412.10p 420.00p 34906
15/07/2011 427.00p 430.00p 425.20p 426.00p 29022
14/07/2011 430.00p 431.20p 428.00p 428.00p 9709
13/07/2011 428.86p 434.75p 428.86p 431.37p 8619
12/07/2011 430.00p 435.00p 428.50p 435.00p 28170
11/07/2011 440.00p 440.00p 431.65p 434.75p 4280
08/07/2011 436.75p 436.75p 435.00p 435.13p 19216
07/07/2011 432.00p 439.90p 432.00p 434.88p 11106
06/07/2011 435.00p 435.50p 435.00p 435.50p 611
05/07/2011 439.75p 441.10p 432.78p 440.00p 7557
04/07/2011 435.00p 439.75p 432.00p 439.00p 1206904
01/07/2011 427.00p 440.00p 427.00p 440.00p 28082
30/06/2011 427.00p 430.00p 425.00p 429.25p 102141
29/06/2011 425.00p 427.00p 421.00p 427.00p 9628
28/06/2011 420.25p 424.00p 417.00p 424.00p 13433
27/06/2011 418.00p 423.00p 410.63p 423.00p 29166
24/06/2011 418.00p 418.00p 410.59p 414.00p 12007
23/06/2011 412.00p 414.50p 409.00p 414.25p 108212
22/06/2011 411.75p 412.50p 408.50p 412.50p 16380
21/06/2011 411.75p 415.00p 408.00p 410.00p 31927
20/06/2011 409.00p 417.25p 408.00p 412.75p 47694
17/06/2011 418.25p 421.60p 402.00p 410.25p 49270
16/06/2011 424.00p 427.00p 420.91p 427.00p 6696
15/06/2011 427.00p 429.00p 424.00p 424.00p 10837
14/06/2011 424.50p 426.34p 420.25p 426.25p 8320
13/06/2011 420.00p 425.00p 413.88p 425.00p 219503
10/06/2011 427.25p 428.41p 424.00p 426.50p 3369
09/06/2011 427.75p 429.20p 424.38p 427.00p 18806
08/06/2011 425.50p 433.40p 425.00p 427.50p 9179

*Close Price adjusted for both dividends and splits