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
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
07/06/2011 426.00p 434.50p 426.00p 431.50p 14463
06/06/2011 436.25p 438.70p 427.16p 430.25p 7213
03/06/2011 439.75p 439.75p 430.00p 431.75p 57250
02/06/2011 432.00p 438.68p 430.00p 431.50p 5483
01/06/2011 430.75p 438.68p 430.75p 434.00p 4325
31/05/2011 439.75p 439.75p 430.00p 435.00p 54066
27/05/2011 430.00p 434.50p 430.00p 434.00p 132098
26/05/2011 430.00p 438.78p 430.00p 434.00p 7741
25/05/2011 422.25p 440.00p 422.25p 437.00p 85653
24/05/2011 422.00p 422.00p 422.00p 422.00p 95
23/05/2011 419.20p 424.90p 419.20p 421.00p 8258
20/05/2011 423.50p 423.50p 418.70p 422.00p 2503
19/05/2011 421.00p 424.50p 421.00p 423.25p 4130
18/05/2011 423.00p 423.00p 421.00p 421.00p 1323
17/05/2011 420.00p 430.75p 417.75p 423.00p 249969
16/05/2011 416.00p 419.75p 415.00p 417.00p 22889
13/05/2011 420.00p 424.50p 418.00p 418.00p 140533
12/05/2011 417.00p 417.00p 413.00p 413.00p 7230
11/05/2011 408.00p 417.75p 408.00p 413.00p 22338
10/05/2011 411.00p 415.75p 409.00p 410.75p 11374
09/05/2011 411.00p 411.00p 408.25p 408.25p 11760
06/05/2011 412.25p 414.25p 405.00p 405.00p 33322
05/05/2011 412.50p 416.00p 410.00p 410.00p 28382
04/05/2011 420.00p 425.00p 412.25p 412.25p 15765
03/05/2011 412.50p 429.00p 412.25p 425.00p 43753
28/04/2011 400.50p 425.00p 400.50p 425.00p 28410
27/04/2011 400.50p 410.00p 400.50p 408.00p 15460
26/04/2011 410.00p 414.24p 408.00p 409.00p 23317
21/04/2011 410.50p 411.75p 401.00p 401.00p 16694
20/04/2011 395.50p 410.50p 395.50p 408.00p 16238
19/04/2011 406.25p 411.24p 399.25p 399.25p 15190
18/04/2011 416.25p 417.00p 405.00p 406.00p 222735
15/04/2011 412.00p 420.50p 407.96p 415.00p 37743
14/04/2011 413.75p 417.26p 412.00p 415.75p 102217
13/04/2011 409.50p 416.42p 407.00p 410.00p 20399
12/04/2011 421.00p 421.00p 410.25p 412.00p 75857
11/04/2011 431.25p 431.25p 419.25p 419.25p 76911
08/04/2011 412.00p 435.00p 408.00p 435.00p 56211
07/04/2011 407.75p 412.00p 405.00p 408.00p 37516
06/04/2011 407.75p 409.00p 406.25p 408.50p 6264
05/04/2011 405.25p 411.25p 403.00p 406.75p 71186
04/04/2011 404.25p 408.75p 396.48p 403.00p 16544
01/04/2011 401.00p 410.00p 399.00p 410.00p 95464
31/03/2011 392.75p 410.00p 391.50p 400.00p 93698
30/03/2011 395.25p 399.75p 392.95p 395.00p 8383
29/03/2011 391.50p 395.00p 390.00p 395.00p 68175
28/03/2011 395.00p 399.75p 390.25p 396.50p 13719
25/03/2011 384.00p 393.50p 384.00p 393.50p 91637
24/03/2011 390.00p 390.00p 380.00p 380.00p 21084
23/03/2011 385.25p 389.75p 383.00p 385.50p 34496
22/03/2011 391.00p 394.25p 384.00p 384.00p 142374
21/03/2011 394.25p 396.00p 390.00p 391.00p 22306
18/03/2011 385.00p 401.50p 382.75p 401.50p 54914
17/03/2011 370.00p 390.00p 367.75p 390.00p 28680
16/03/2011 350.00p 383.00p 343.25p 375.00p 123613
15/03/2011 327.00p 352.61p 312.00p 344.00p 111311
14/03/2011 355.00p 360.00p 334.00p 335.75p 44687
11/03/2011 369.00p 369.00p 345.00p 352.50p 102644
10/03/2011 385.00p 385.00p 342.99p 365.00p 73369
09/03/2011 382.00p 390.00p 376.50p 376.50p 38839
08/03/2011 388.00p 390.00p 378.00p 390.00p 303641
07/03/2011 415.00p 415.00p 372.85p 380.00p 187611
04/03/2011 419.75p 419.75p 400.59p 408.00p 12664
03/03/2011 411.00p 417.00p 411.00p 415.75p 10053
02/03/2011 408.00p 415.00p 400.62p 415.00p 60979
01/03/2011 419.25p 425.43p 407.25p 415.00p 48773
28/02/2011 425.00p 428.77p 419.00p 419.00p 58577
25/02/2011 430.00p 430.94p 423.00p 423.00p 14771
24/02/2011 432.00p 439.75p 425.00p 425.00p 52174
23/02/2011 435.00p 439.75p 432.30p 435.00p 24315
22/02/2011 435.50p 440.00p 435.00p 435.00p 18529
21/02/2011 438.25p 445.00p 432.88p 445.00p 26572
18/02/2011 434.50p 438.65p 434.50p 436.00p 4666
17/02/2011 445.00p 445.00p 435.00p 437.25p 11833
16/02/2011 443.00p 445.00p 435.00p 445.00p 23824
15/02/2011 437.00p 441.13p 435.00p 441.00p 261959
14/02/2011 443.72p 443.72p 437.83p 441.00p 14873
11/02/2011 441.00p 441.72p 435.00p 440.25p 8758
10/02/2011 443.00p 443.72p 438.75p 440.00p 7796
09/02/2011 442.00p 443.00p 437.00p 442.00p 8490
08/02/2011 450.00p 450.00p 445.85p 448.00p 15116
07/02/2011 450.00p 450.00p 445.10p 450.00p 19278
04/02/2011 447.00p 450.00p 440.00p 445.50p 26120
03/02/2011 440.00p 447.05p 440.00p 444.75p 35234
02/02/2011 440.00p 450.00p 440.00p 445.50p 86537
01/02/2011 447.00p 450.00p 440.50p 445.00p 35709
31/01/2011 437.00p 445.00p 437.00p 440.50p 15626
28/01/2011 442.00p 444.00p 438.00p 438.00p 89496
27/01/2011 445.00p 450.00p 443.25p 450.00p 83105
26/01/2011 452.00p 452.00p 445.24p 450.00p 50954
25/01/2011 442.00p 450.00p 441.10p 450.00p 224446
24/01/2011 442.00p 449.00p 440.00p 448.00p 17598
21/01/2011 440.00p 446.25p 436.50p 446.25p 14709
20/01/2011 437.00p 440.00p 435.00p 436.50p 476396
19/01/2011 442.00p 450.00p 438.00p 442.00p 157554
18/01/2011 445.00p 451.82p 445.00p 448.00p 42219
17/01/2011 451.00p 458.00p 445.00p 448.50p 22202
14/01/2011 453.00p 458.25p 448.72p 458.25p 88437
13/01/2011 450.00p 457.40p 445.00p 446.75p 27013
12/01/2011 453.00p 455.46p 451.30p 452.00p 53068
11/01/2011 455.00p 455.00p 450.00p 453.00p 325750
10/01/2011 450.00p 450.00p 445.75p 449.00p 238181
07/01/2011 450.00p 450.00p 445.10p 450.00p 117341
06/01/2011 450.00p 450.60p 445.40p 450.00p 84707
05/01/2011 450.00p 450.00p 448.00p 450.00p 66744
04/01/2011 455.00p 455.00p 445.50p 450.50p 65454
31/12/2010 449.00p 450.50p 445.80p 450.50p 17162
30/12/2010 450.00p 450.00p 445.00p 447.50p 14018
29/12/2010 440.00p 454.75p 440.00p 450.00p 62739
24/12/2010 447.00p 447.00p 441.76p 443.50p 2753
23/12/2010 443.00p 449.30p 440.00p 446.50p 45405
22/12/2010 443.00p 449.20p 442.00p 447.50p 18406
21/12/2010 450.00p 450.00p 443.76p 447.50p 22778
20/12/2010 450.00p 450.00p 430.00p 448.00p 104194
17/12/2010 463.00p 463.00p 448.25p 455.00p 781329
16/12/2010 465.00p 467.35p 460.00p 461.50p 167699
15/12/2010 455.25p 470.00p 455.25p 460.00p 365330
14/12/2010 457.00p 461.50p 452.00p 458.00p 81218
13/12/2010 441.00p 455.00p 441.00p 453.50p 144931
10/12/2010 437.50p 442.00p 435.00p 441.00p 71216
09/12/2010 429.50p 440.00p 429.50p 437.50p 41851
08/12/2010 435.50p 435.50p 425.35p 429.50p 45811
07/12/2010 410.00p 438.00p 408.10p 435.00p 96798

*Close Price adjusted for both dividends and splits