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
22/09/2021 530.00p 532.00p 516.00p 530.00p 5943
21/09/2021 530.00p 534.00p 512.00p 534.00p 10927
20/09/2021 530.00p 530.00p 510.00p 530.00p 17670
17/09/2021 528.00p 532.00p 514.00p 520.00p 8467
16/09/2021 536.00p 536.00p 518.13p 526.00p 9679
15/09/2021 522.00p 538.00p 518.67p 522.00p 4959
14/09/2021 526.00p 538.00p 510.00p 525.00p 50731
13/09/2021 526.00p 538.00p 510.00p 538.00p 28963
10/09/2021 526.00p 527.00p 515.05p 520.00p 5581
09/09/2021 512.00p 530.00p 510.00p 512.00p 12618
08/09/2021 510.00p 530.00p 510.00p 522.00p 15824
07/09/2021 524.00p 530.00p 514.00p 514.00p 9668
06/09/2021 516.00p 526.00p 510.00p 518.00p 38058
03/09/2021 528.00p 528.00p 514.00p 514.00p 30290
02/09/2021 528.00p 528.00p 512.84p 528.00p 13644
01/09/2021 520.00p 528.00p 506.00p 519.00p 8883
31/08/2021 504.00p 520.00p 504.00p 510.00p 9682
30/08/2021 518.00p 520.24p 500.00p 512.00p 8285
27/08/2021 518.00p 520.24p 500.00p 512.00p 8285
26/08/2021 502.00p 520.00p 502.00p 518.00p 6172
25/08/2021 518.00p 525.00p 510.30p 511.00p 8813
24/08/2021 510.00p 524.00p 502.00p 514.00p 10901
23/08/2021 522.00p 524.10p 504.00p 522.00p 7204
20/08/2021 512.00p 514.00p 500.00p 514.00p 2222
19/08/2021 520.00p 524.10p 500.00p 514.00p 5156
18/08/2021 520.00p 528.00p 504.00p 514.00p 5132
17/08/2021 512.00p 512.00p 502.03p 512.00p 19640
16/08/2021 514.00p 528.00p 502.94p 514.00p 9549
13/08/2021 522.00p 528.00p 510.00p 524.00p 18450
12/08/2021 524.00p 524.00p 511.56p 524.00p 9501
11/08/2021 524.00p 530.00p 510.00p 524.00p 9740
10/08/2021 520.00p 530.00p 506.00p 516.00p 19248
09/08/2021 526.00p 537.64p 510.00p 510.00p 22245
06/08/2021 528.00p 530.00p 510.00p 512.00p 17064
05/08/2021 514.00p 528.00p 514.00p 518.00p 11719
04/08/2021 516.00p 530.00p 516.00p 528.00p 7009
03/08/2021 530.00p 534.00p 520.77p 530.00p 7190
02/08/2021 514.00p 534.00p 514.00p 534.00p 3288
30/07/2021 522.00p 534.00p 510.00p 510.00p 12681
29/07/2021 530.00p 532.00p 510.00p 510.00p 9332
28/07/2021 516.00p 532.00p 510.00p 514.00p 21813
27/07/2021 516.00p 534.00p 514.00p 528.00p 16999
26/07/2021 514.00p 532.00p 514.00p 514.00p 2349
23/07/2021 526.00p 530.00p 519.26p 530.00p 1318
22/07/2021 526.00p 534.00p 522.12p 532.00p 10019
21/07/2021 524.00p 540.00p 522.00p 529.00p 18193
20/07/2021 542.00p 546.00p 510.00p 530.00p 9285
19/07/2021 532.00p 546.00p 512.09p 540.00p 36524
16/07/2021 534.00p 536.00p 526.00p 536.00p 5697
15/07/2021 532.00p 544.00p 526.00p 534.00p 5217
14/07/2021 544.00p 546.00p 510.00p 532.00p 7409
13/07/2021 524.00p 548.00p 515.00p 548.00p 39984
12/07/2021 522.00p 546.00p 517.60p 528.00p 13200
09/07/2021 516.00p 540.00p 529.00p 529.00p 72024
08/07/2021 516.00p 548.00p 516.00p 548.00p 2385
07/07/2021 540.00p 546.00p 512.00p 540.00p 7888
06/07/2021 528.00p 546.00p 514.00p 534.00p 5684
05/07/2021 530.00p 544.30p 517.44p 529.00p 19077
02/07/2021 530.00p 542.00p 525.00p 525.00p 73117
01/07/2021 536.00p 536.52p 527.50p 534.00p 8675
30/06/2021 534.00p 536.00p 524.00p 536.00p 14258
29/06/2021 528.00p 538.00p 520.00p 538.00p 3359
28/06/2021 538.00p 538.00p 522.00p 538.00p 16010
25/06/2021 530.00p 538.00p 528.08p 538.00p 14903
24/06/2021 522.00p 538.00p 522.00p 534.00p 2110
23/06/2021 530.00p 536.00p 522.00p 533.00p 4150
22/06/2021 530.00p 538.00p 523.40p 538.00p 4266
21/06/2021 522.00p 538.00p 504.00p 538.00p 13656
18/06/2021 534.00p 540.00p 516.00p 532.00p 21462
17/06/2021 548.00p 548.00p 520.00p 532.00p 13011
16/06/2021 538.00p 556.00p 526.00p 544.00p 52975
15/06/2021 528.00p 536.00p 522.00p 532.00p 14256
14/06/2021 536.00p 552.00p 528.00p 528.00p 30933
11/06/2021 530.00p 544.00p 522.00p 538.00p 39803
10/06/2021 546.00p 547.00p 530.00p 546.00p 162425
09/06/2021 542.00p 556.00p 540.00p 550.00p 29642
08/06/2021 540.00p 558.00p 530.00p 546.00p 16836
07/06/2021 540.00p 547.00p 540.00p 540.00p 62939
04/06/2021 554.00p 559.50p 539.20p 550.00p 20135
03/06/2021 560.00p 560.00p 532.00p 560.00p 56234
02/06/2021 548.00p 548.00p 535.00p 546.00p 11248
01/06/2021 548.00p 552.33p 532.00p 532.00p 12070
31/05/2021 560.00p 560.00p 530.00p 538.00p 30250
28/05/2021 560.00p 560.00p 530.00p 538.00p 30250
27/05/2021 556.00p 556.00p 522.00p 550.00p 10585
26/05/2021 536.00p 556.00p 532.50p 556.00p 83778
25/05/2021 530.00p 550.00p 522.00p 539.00p 20927
24/05/2021 540.00p 550.00p 522.00p 550.00p 8581
21/05/2021 532.00p 550.00p 524.00p 546.00p 15522
20/05/2021 532.00p 550.00p 530.00p 530.00p 12746
19/05/2021 532.00p 548.00p 524.00p 542.00p 31039
18/05/2021 534.00p 556.00p 532.00p 534.00p 40805
17/05/2021 530.00p 554.00p 530.00p 537.00p 34248
14/05/2021 544.00p 554.00p 538.00p 550.00p 16683
13/05/2021 540.00p 540.00p 532.00p 530.00p 21684
12/05/2021 538.00p 545.84p 530.00p 532.00p 22308
11/05/2021 556.00p 556.00p 530.00p 530.00p 35479
10/05/2021 546.00p 556.00p 534.00p 556.00p 13694
07/05/2021 538.00p 545.95p 532.00p 532.00p 14536
06/05/2021 530.00p 546.32p 526.00p 540.00p 20969
05/05/2021 516.00p 542.00p 516.00p 536.00p 25028
04/05/2021 540.00p 552.00p 516.00p 516.00p 32419
03/05/2021 546.00p 556.00p 532.53p 540.00p 24309
30/04/2021 546.00p 556.00p 532.53p 540.00p 24309
29/04/2021 538.00p 540.00p 530.00p 538.00p 2454
28/04/2021 550.00p 550.00p 528.00p 538.00p 9327
27/04/2021 544.00p 550.00p 532.00p 540.00p 12229
26/04/2021 540.00p 550.00p 530.00p 542.00p 26016
23/04/2021 540.00p 546.00p 528.00p 540.00p 1307869
22/04/2021 536.00p 550.00p 526.53p 529.00p 597882
21/04/2021 536.00p 550.00p 526.30p 532.00p 16339
20/04/2021 532.00p 547.74p 526.00p 529.00p 115489
19/04/2021 530.00p 540.00p 522.00p 526.00p 15447
16/04/2021 524.00p 548.60p 522.00p 544.00p 20402
15/04/2021 528.00p 542.00p 522.00p 542.00p 25147
14/04/2021 530.00p 536.00p 522.00p 532.00p 8574
13/04/2021 532.00p 552.00p 522.00p 540.00p 17809
12/04/2021 522.00p 546.70p 520.00p 540.00p 38068
09/04/2021 532.00p 547.64p 522.00p 527.00p 16897
08/04/2021 528.00p 536.00p 520.00p 536.00p 16178
07/04/2021 530.00p 530.00p 516.00p 528.00p 41509
06/04/2021 530.00p 530.00p 512.00p 514.00p 32590
02/04/2021 522.00p 528.00p 512.00p 524.00p 18589
01/04/2021 522.00p 528.00p 512.00p 524.00p 18589
31/03/2021 514.00p 528.00p 512.00p 518.00p 11750
30/03/2021 512.00p 528.00p 512.00p 525.00p 3387
29/03/2021 510.00p 530.00p 510.00p 510.00p 9917
26/03/2021 526.00p 536.00p 514.00p 532.00p 27556
25/03/2021 520.00p 538.00p 510.00p 536.00p 39835
24/03/2021 512.00p 527.80p 510.00p 520.00p 17805
23/03/2021 498.00p 530.62p 492.00p 528.00p 21361
22/03/2021 512.00p 520.00p 512.00p 516.00p 11531
19/03/2021 491.00p 514.00p 491.00p 512.00p 23640
18/03/2021 491.00p 508.85p 491.00p 500.00p 90587
17/03/2021 502.00p 508.00p 493.43p 500.00p 19030
16/03/2021 502.00p 510.00p 491.45p 500.50p 33847
15/03/2021 492.00p 510.00p 491.00p 504.00p 15043
12/03/2021 490.00p 508.00p 490.00p 506.00p 19460
11/03/2021 494.00p 508.00p 494.00p 504.00p 12006
10/03/2021 508.00p 510.00p 494.00p 500.00p 36978
09/03/2021 491.00p 510.00p 491.00p 498.50p 21685
08/03/2021 500.00p 506.00p 488.00p 490.00p 45579
05/03/2021 512.00p 518.00p 485.00p 490.00p 92489
04/03/2021 510.00p 510.00p 488.00p 500.00p 18023
03/03/2021 520.00p 530.00p 502.90p 520.00p 31887
02/03/2021 510.00p 526.00p 500.00p 520.00p 18443
01/03/2021 500.00p 512.00p 499.00p 512.00p 15270
26/02/2021 510.00p 510.00p 489.00p 496.00p 26572
25/02/2021 499.00p 510.00p 489.00p 510.00p 21543
24/02/2021 502.00p 520.00p 482.00p 482.00p 21392
23/02/2021 522.00p 522.00p 491.00p 509.00p 22638
22/02/2021 508.00p 534.00p 486.00p 488.00p 40677
19/02/2021 534.00p 536.00p 510.00p 520.00p 18764
18/02/2021 528.00p 534.00p 508.00p 516.00p 21863
17/02/2021 528.00p 528.00p 500.00p 502.00p 44224
16/02/2021 530.00p 530.00p 512.00p 516.00p 18241
15/02/2021 544.00p 544.00p 500.00p 526.00p 1217628
12/02/2021 520.00p 556.00p 512.00p 556.00p 11463
11/02/2021 502.00p 532.00p 492.00p 520.00p 16351
10/02/2021 526.00p 528.00p 497.00p 509.00p 14654
09/02/2021 510.00p 532.00p 502.00p 526.00p 21989
08/02/2021 502.00p 518.00p 485.00p 518.00p 23084
05/02/2021 481.00p 497.00p 481.00p 497.00p 28709
04/02/2021 490.00p 497.00p 478.00p 478.00p 41931
03/02/2021 488.00p 495.00p 472.00p 488.00p 19004
02/02/2021 480.00p 492.00p 461.00p 474.00p 31701
01/02/2021 466.00p 479.00p 460.00p 473.00p 7854
29/01/2021 462.00p 483.00p 452.00p 466.00p 13657
28/01/2021 480.00p 490.00p 460.00p 482.00p 22379
27/01/2021 479.00p 485.00p 465.00p 471.00p 21469
26/01/2021 470.00p 480.00p 467.00p 480.00p 5074
25/01/2021 480.00p 480.00p 461.00p 478.00p 23885
22/01/2021 477.00p 480.00p 457.00p 480.00p 30574
21/01/2021 480.00p 480.00p 451.00p 477.00p 13404
20/01/2021 457.00p 479.00p 442.00p 470.00p 43856
19/01/2021 458.00p 459.00p 440.00p 454.00p 12558
18/01/2021 441.00p 459.00p 434.00p 453.00p 8372
15/01/2021 460.00p 460.00p 438.00p 438.00p 9440
14/01/2021 459.00p 460.00p 441.00p 441.00p 10578
13/01/2021 457.00p 457.00p 447.70p 453.00p 6905
12/01/2021 454.00p 460.00p 445.00p 447.50p 12572
11/01/2021 452.00p 459.68p 437.00p 437.00p 37124
08/01/2021 451.00p 459.00p 448.00p 453.00p 16230
07/01/2021 440.00p 460.00p 430.00p 430.00p 19113
06/01/2021 445.00p 460.00p 431.00p 457.00p 25423
05/01/2021 450.00p 460.00p 431.00p 438.00p 24140
04/01/2021 450.00p 455.00p 438.00p 450.00p 35946
31/12/2020 445.00p 450.00p 430.00p 438.00p 7325
30/12/2020 439.00p 450.00p 428.39p 448.00p 28636
29/12/2020 437.00p 440.00p 410.00p 440.00p 46000
24/12/2020 437.00p 440.00p 428.00p 437.00p 9152
23/12/2020 425.00p 439.00p 425.00p 437.00p 21381
22/12/2020 433.00p 439.00p 429.19p 437.00p 20638
21/12/2020 421.00p 440.00p 419.00p 438.00p 31437
18/12/2020 435.00p 439.00p 416.00p 437.00p 79285
17/12/2020 422.00p 434.63p 422.00p 427.00p 18781
16/12/2020 429.00p 437.04p 415.00p 427.00p 41089
15/12/2020 421.00p 424.00p 413.00p 416.00p 15665
14/12/2020 416.00p 422.01p 414.00p 416.00p 14761
11/12/2020 418.00p 429.00p 410.24p 415.00p 9733

*Close Price adjusted for both dividends and splits