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
08/02/2024 348.00p 359.00p 345.00p 359.00p 26028
07/02/2024 350.00p 359.00p 345.00p 348.00p 16061
06/02/2024 360.00p 369.00p 345.00p 350.00p 38323
05/02/2024 345.00p 365.41p 341.00p 362.00p 116893
02/02/2024 358.00p 364.00p 346.00p 357.00p 4317
01/02/2024 362.00p 364.00p 354.00p 360.00p 27884
31/01/2024 360.00p 364.00p 351.00p 360.00p 23142
30/01/2024 357.00p 368.00p 345.00p 360.00p 27910
29/01/2024 359.00p 370.00p 357.00p 357.00p 42679
26/01/2024 354.00p 369.00p 345.00p 369.00p 69441
25/01/2024 340.00p 359.03p 324.00p 352.00p 25985
24/01/2024 346.00p 346.00p 321.00p 338.50p 20504
23/01/2024 349.00p 349.00p 321.00p 333.50p 24644
22/01/2024 349.00p 349.00p 321.00p 333.00p 31847
19/01/2024 344.00p 344.00p 320.00p 320.00p 19169
18/01/2024 342.00p 345.00p 320.00p 328.00p 25321
17/01/2024 335.00p 341.98p 328.00p 333.50p 17023
16/01/2024 344.00p 344.00p 325.00p 325.00p 29352
15/01/2024 348.00p 350.00p 332.92p 347.00p 31505
12/01/2024 338.00p 350.00p 330.00p 340.50p 10010
11/01/2024 350.00p 350.00p 331.00p 338.00p 6565
10/01/2024 349.00p 350.00p 327.00p 350.00p 20594
09/01/2024 347.00p 347.00p 327.00p 336.00p 18347
08/01/2024 334.00p 348.00p 325.00p 339.50p 31302
05/01/2024 341.00p 348.00p 326.00p 335.50p 6922
04/01/2024 331.00p 345.00p 328.25p 342.50p 16575
03/01/2024 325.00p 336.00p 323.00p 325.00p 33392
02/01/2024 319.00p 331.04p 312.00p 320.00p 121483
29/12/2023 315.00p 319.00p 309.00p 317.00p 11607
28/12/2023 310.00p 329.00p 310.00p 310.00p 9566
27/12/2023 318.00p 325.00p 312.00p 316.00p 133467
22/12/2023 310.00p 327.00p 310.00p 310.00p 13147
21/12/2023 310.00p 329.00p 309.00p 309.00p 87627
20/12/2023 314.00p 319.00p 301.00p 307.00p 51262
19/12/2023 313.00p 319.00p 301.00p 307.00p 28212
18/12/2023 317.00p 328.40p 300.00p 312.00p 36222
15/12/2023 320.00p 329.00p 314.00p 319.00p 39747
14/12/2023 318.00p 321.00p 309.00p 316.00p 159328
13/12/2023 317.00p 317.00p 308.91p 310.00p 4292
12/12/2023 313.00p 319.00p 309.92p 311.00p 12266
11/12/2023 318.00p 319.00p 308.11p 312.50p 34651
08/12/2023 318.00p 319.00p 307.00p 315.00p 31379
07/12/2023 325.00p 325.00p 306.00p 306.00p 29194
06/12/2023 315.00p 320.00p 309.00p 320.00p 22449
05/12/2023 309.00p 319.97p 309.00p 315.00p 20542
04/12/2023 320.00p 329.00p 309.00p 320.00p 31108
01/12/2023 318.00p 319.00p 311.00p 311.00p 36333
30/11/2023 330.00p 330.00p 308.97p 316.00p 27381
29/11/2023 316.00p 330.00p 312.90p 316.00p 28998
28/11/2023 324.00p 325.00p 312.00p 324.00p 8023
27/11/2023 315.00p 329.00p 310.00p 322.50p 19862
24/11/2023 315.00p 328.98p 310.00p 318.00p 20332
23/11/2023 316.00p 330.00p 310.50p 316.50p 27963
22/11/2023 322.00p 326.00p 314.00p 316.00p 13178
21/11/2023 310.00p 324.00p 310.00p 314.00p 16466
20/11/2023 308.00p 329.93p 308.00p 308.00p 13838
17/11/2023 320.00p 320.97p 310.70p 320.00p 57189
16/11/2023 325.00p 329.00p 316.00p 322.00p 22128
15/11/2023 319.00p 322.00p 313.00p 317.50p 43888
14/11/2023 321.00p 322.00p 313.00p 319.00p 44124
13/11/2023 313.00p 329.00p 311.00p 320.00p 63559
10/11/2023 302.00p 322.88p 302.00p 313.00p 18474
09/11/2023 315.00p 319.00p 302.00p 302.00p 21863
08/11/2023 325.00p 326.82p 311.05p 325.00p 17950
07/11/2023 322.00p 329.00p 315.00p 315.00p 11492
06/11/2023 319.00p 329.00p 310.00p 324.50p 28145
03/11/2023 321.00p 329.00p 303.00p 312.00p 29326
02/11/2023 324.00p 329.00p 303.00p 314.50p 14592
01/11/2023 320.00p 329.00p 307.00p 316.50p 8778
31/10/2023 315.00p 323.48p 302.64p 320.50p 141734
30/10/2023 301.00p 315.00p 301.00p 303.00p 108796
27/10/2023 303.00p 306.85p 300.00p 303.00p 51922
26/10/2023 310.00p 310.00p 300.00p 304.00p 35966
25/10/2023 314.00p 330.00p 301.00p 301.00p 25611
24/10/2023 324.00p 324.00p 310.00p 312.50p 18034
23/10/2023 315.00p 324.00p 303.60p 321.00p 69851
20/10/2023 326.00p 331.27p 315.00p 328.00p 20573
19/10/2023 336.00p 346.00p 320.00p 334.00p 54464
18/10/2023 332.00p 349.00p 332.00p 332.00p 7819
17/10/2023 345.00p 345.00p 334.00p 334.00p 13175
16/10/2023 352.00p 353.00p 335.00p 347.00p 134256
13/10/2023 341.00p 361.00p 335.00p 344.00p 29666
12/10/2023 347.00p 359.00p 342.04p 350.50p 76873
11/10/2023 347.00p 363.00p 340.00p 345.00p 82006
10/10/2023 354.00p 364.00p 341.00p 349.00p 39930
09/10/2023 370.00p 380.00p 345.51p 355.00p 95652
06/10/2023 374.00p 380.00p 365.00p 366.00p 12496
05/10/2023 374.00p 380.00p 362.00p 375.00p 6270
04/10/2023 369.00p 379.00p 361.00p 365.00p 18082
03/10/2023 375.00p 380.00p 369.43p 371.00p 15394
02/10/2023 381.00p 381.00p 375.01p 381.00p 19179
29/09/2023 380.00p 381.00p 375.00p 380.00p 12926
28/09/2023 381.00p 381.00p 377.00p 379.00p 26797
27/09/2023 400.00p 403.64p 390.00p 400.00p 66570
26/09/2023 399.00p 401.00p 376.00p 401.00p 64733
25/09/2023 391.00p 401.00p 384.00p 400.00p 39311
22/09/2023 400.00p 400.00p 390.00p 399.00p 68742
21/09/2023 401.00p 401.00p 383.00p 400.00p 20761
20/09/2023 400.00p 402.00p 385.00p 401.00p 28055
19/09/2023 399.00p 399.80p 383.00p 399.00p 26827
18/09/2023 398.00p 400.00p 371.06p 400.00p 25886
15/09/2023 386.00p 398.00p 381.72p 398.00p 14603
14/09/2023 386.00p 399.00p 382.00p 386.00p 20563
13/09/2023 390.00p 398.00p 382.72p 388.00p 11181
12/09/2023 390.00p 399.00p 371.12p 382.00p 14336
11/09/2023 395.00p 399.00p 385.00p 385.00p 23119
08/09/2023 390.00p 399.00p 383.00p 386.00p 20945
07/09/2023 400.00p 400.00p 384.00p 384.00p 12018
06/09/2023 397.00p 400.00p 384.00p 400.00p 17682
05/09/2023 386.00p 400.00p 386.00p 393.00p 6735
04/09/2023 397.00p 400.00p 382.00p 400.00p 18769
01/09/2023 390.00p 398.00p 381.00p 398.00p 4965
31/08/2023 387.00p 399.00p 387.00p 398.00p 14842
30/08/2023 393.00p 393.00p 386.00p 393.00p 9730
29/08/2023 390.00p 393.00p 384.00p 389.50p 10067
25/08/2023 387.00p 392.00p 384.81p 388.00p 8977
24/08/2023 389.00p 392.00p 382.00p 389.00p 12467
23/08/2023 392.00p 392.00p 381.00p 386.50p 2959
22/08/2023 393.00p 393.00p 382.11p 393.00p 15353
21/08/2023 388.00p 393.00p 381.00p 383.00p 13969
18/08/2023 385.00p 398.00p 381.00p 395.00p 10088
17/08/2023 385.00p 395.50p 385.00p 394.00p 7382
16/08/2023 399.00p 400.00p 385.00p 388.00p 2669
15/08/2023 384.00p 406.00p 382.00p 401.00p 60924
14/08/2023 390.00p 396.00p 381.00p 388.00p 31206
11/08/2023 397.00p 397.00p 381.00p 397.00p 18499
10/08/2023 394.00p 398.00p 380.00p 397.00p 33867
09/08/2023 380.00p 394.00p 380.00p 389.00p 15816
08/08/2023 390.00p 394.00p 382.69p 391.00p 21358
07/08/2023 390.00p 394.00p 387.82p 392.00p 15609
04/08/2023 390.00p 395.00p 390.00p 390.00p 20520
03/08/2023 401.00p 405.00p 391.00p 392.50p 6924
02/08/2023 393.00p 401.20p 390.01p 398.50p 8504
01/08/2023 393.00p 406.00p 390.02p 399.00p 8392
31/07/2023 405.00p 409.89p 375.00p 393.00p 54986
28/07/2023 405.00p 410.00p 400.97p 410.00p 28865
27/07/2023 395.00p 407.00p 392.35p 407.00p 26030
26/07/2023 390.00p 399.00p 380.00p 392.00p 61480
25/07/2023 395.00p 414.00p 367.36p 380.00p 144793
24/07/2023 409.00p 429.00p 400.00p 414.50p 16132
21/07/2023 410.00p 415.70p 410.00p 410.00p 1976
20/07/2023 411.00p 429.00p 404.00p 424.00p 4853
19/07/2023 411.00p 429.00p 406.00p 411.00p 8894
18/07/2023 419.00p 429.00p 400.00p 414.00p 2762
17/07/2023 418.00p 425.00p 406.00p 407.00p 17543
14/07/2023 418.00p 421.00p 413.00p 419.00p 3894
13/07/2023 410.00p 430.00p 410.00p 419.00p 4010
12/07/2023 401.00p 430.00p 401.00p 401.00p 8097
11/07/2023 403.00p 430.00p 403.00p 403.00p 5838
10/07/2023 406.00p 415.66p 406.00p 406.00p 12318
07/07/2023 409.00p 416.10p 409.00p 409.00p 8060
06/07/2023 412.00p 430.00p 412.00p 412.00p 3826
05/07/2023 419.00p 430.00p 412.00p 416.00p 16022
04/07/2023 417.00p 429.00p 409.00p 423.00p 8194
03/07/2023 405.00p 424.00p 397.00p 397.00p 26169
30/06/2023 410.00p 429.00p 404.00p 404.00p 14932
29/06/2023 409.00p 422.00p 409.00p 409.00p 2505
28/06/2023 412.00p 422.00p 409.14p 412.00p 9476
27/06/2023 425.00p 435.00p 416.00p 416.00p 20248
26/06/2023 423.00p 429.50p 415.84p 425.00p 19928
23/06/2023 426.00p 436.00p 426.00p 430.00p 54687
22/06/2023 435.00p 439.00p 423.00p 423.00p 42987
21/06/2023 437.00p 440.00p 423.00p 423.00p 65246
20/06/2023 438.00p 440.00p 431.00p 438.00p 7920
19/06/2023 431.00p 439.00p 430.00p 435.00p 3557
16/06/2023 433.00p 440.00p 433.00p 433.00p 6708
15/06/2023 440.00p 440.00p 434.50p 434.50p 16698
14/06/2023 440.00p 440.00p 430.00p 435.00p 7733
13/06/2023 438.00p 440.00p 435.00p 435.00p 10552
12/06/2023 438.00p 441.00p 431.00p 437.00p 15087
09/06/2023 440.00p 442.00p 438.00p 440.00p 73680
08/06/2023 441.00p 448.00p 437.00p 441.00p 7323
07/06/2023 441.00p 441.00p 439.05p 439.50p 6805
06/06/2023 441.00p 441.00p 438.00p 439.50p 4707
05/06/2023 441.00p 445.00p 431.00p 441.00p 25119
02/06/2023 441.00p 446.00p 440.00p 442.50p 22843
01/06/2023 438.00p 444.00p 434.01p 439.50p 16925
31/05/2023 437.00p 449.00p 421.00p 441.00p 4097
30/05/2023 440.00p 446.00p 426.00p 431.50p 10265
26/05/2023 436.00p 445.00p 436.00p 438.00p 14643
25/05/2023 434.00p 449.00p 434.00p 436.00p 16957
24/05/2023 439.00p 450.00p 426.00p 434.00p 20440
23/05/2023 442.00p 449.00p 430.00p 430.00p 23337
22/05/2023 447.00p 450.00p 440.00p 440.00p 7653
19/05/2023 449.00p 450.00p 446.00p 450.00p 12693
18/05/2023 448.00p 449.00p 440.00p 444.50p 18782
17/05/2023 448.00p 449.00p 442.00p 446.50p 20521
16/05/2023 448.00p 448.00p 442.00p 442.00p 4027
15/05/2023 434.00p 457.75p 434.00p 448.00p 26128
12/05/2023 440.00p 443.00p 435.00p 442.00p 36977
11/05/2023 438.00p 443.00p 433.00p 440.00p 34464
10/05/2023 437.00p 440.79p 430.00p 440.00p 31310
09/05/2023 434.00p 444.00p 420.00p 443.00p 29685
05/05/2023 434.00p 459.00p 425.00p 444.50p 267
04/05/2023 434.00p 451.00p 430.00p 431.00p 24336
03/05/2023 435.00p 441.00p 430.00p 435.50p 4503
02/05/2023 435.00p 461.00p 430.00p 440.00p 20966
28/04/2023 432.00p 448.00p 430.00p 436.00p 25541
27/04/2023 434.00p 449.00p 431.00p 449.00p 15310
26/04/2023 439.00p 461.00p 430.00p 434.50p 35026

*Close Price adjusted for both dividends and splits