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
10/12/2020 425.00p 439.00p 414.00p 414.00p 16118
09/12/2020 431.00p 442.00p 421.00p 421.00p 12733
08/12/2020 431.00p 442.00p 431.00p 431.00p 15577
07/12/2020 437.00p 439.00p 429.00p 431.00p 7163
04/12/2020 436.00p 444.00p 430.00p 437.00p 16314
03/12/2020 431.00p 443.00p 429.00p 432.00p 10855
02/12/2020 443.00p 443.00p 422.50p 429.00p 16028
01/12/2020 422.00p 444.00p 422.00p 424.00p 31525
30/11/2020 432.00p 442.00p 424.47p 426.00p 15963
27/11/2020 445.00p 445.00p 424.00p 431.00p 23907
26/11/2020 444.00p 444.92p 422.00p 441.00p 20140
25/11/2020 445.00p 445.00p 424.00p 437.00p 14772
24/11/2020 435.00p 445.00p 425.00p 435.00p 1018979
23/11/2020 430.00p 445.00p 419.00p 440.50p 35219
20/11/2020 416.00p 430.00p 416.00p 417.00p 4761
19/11/2020 415.00p 430.00p 415.00p 415.00p 676745
18/11/2020 413.00p 425.00p 411.60p 413.00p 742306
17/11/2020 420.00p 424.80p 404.00p 418.00p 75984
16/11/2020 409.00p 424.00p 403.00p 411.00p 45516
13/11/2020 429.00p 419.00p 401.00p 409.50p 19453
12/11/2020 429.00p 429.00p 400.00p 406.50p 22939
10/11/2020 410.00p 425.20p 400.00p 414.00p 7491
09/11/2020 398.00p 420.00p 388.00p 413.50p 67248
06/11/2020 394.00p 415.00p 388.00p 395.00p 11059
05/11/2020 404.00p 417.00p 391.00p 417.00p 7169
04/11/2020 417.00p 418.00p 400.05p 405.00p 15089
03/11/2020 400.00p 416.00p 398.00p 400.00p 10797
02/11/2020 391.00p 414.00p 390.00p 395.00p 21221
30/10/2020 410.00p 415.00p 398.00p 402.00p 27493
29/10/2020 394.00p 402.32p 385.64p 390.00p 47330
28/10/2020 393.00p 399.00p 381.00p 394.00p 53328
27/10/2020 400.00p 419.00p 393.00p 400.00p 19110
26/10/2020 405.00p 424.00p 400.00p 400.00p 17316
23/10/2020 419.00p 413.00p 404.00p 407.00p 10645
22/10/2020 419.00p 418.00p 401.00p 409.00p 140
21/10/2020 419.00p 419.00p 403.00p 407.00p 3368
20/10/2020 406.00p 419.00p 395.00p 400.00p 22961
19/10/2020 408.00p 429.00p 395.00p 395.00p 10065
16/10/2020 405.00p 431.00p 390.00p 392.50p 13216
15/10/2020 412.00p 431.00p 401.00p 406.00p 12676
14/10/2020 410.00p 419.00p 400.51p 405.00p 6568
13/10/2020 403.00p 419.00p 400.00p 400.00p 12170
12/10/2020 413.00p 424.00p 401.31p 406.50p 19536
09/10/2020 415.00p 425.11p 404.00p 412.00p 7853
08/10/2020 425.00p 425.00p 409.00p 415.00p 32634
07/10/2020 446.00p 448.00p 422.00p 433.00p 44165
06/10/2020 441.00p 445.58p 426.00p 441.00p 20331
05/10/2020 441.00p 449.00p 427.00p 442.00p 14648
02/10/2020 440.00p 440.00p 426.00p 429.00p 12742
01/10/2020 405.00p 445.00p 405.00p 425.00p 46677
30/09/2020 419.00p 434.00p 418.00p 422.00p 6987
29/09/2020 402.00p 435.00p 402.00p 412.00p 28857
28/09/2020 410.00p 424.00p 400.00p 405.50p 17513
25/09/2020 410.00p 418.00p 396.00p 400.00p 25079
24/09/2020 400.00p 418.00p 391.00p 403.50p 2656
23/09/2020 408.00p 415.00p 400.00p 400.00p 15025
22/09/2020 420.00p 420.00p 390.00p 405.00p 8913
21/09/2020 404.00p 412.50p 391.00p 401.00p 32364
18/09/2020 419.00p 419.00p 385.00p 388.00p 5987
17/09/2020 415.00p 415.00p 395.00p 400.00p 62413
16/09/2020 410.00p 415.00p 401.00p 401.00p 18599
15/09/2020 406.00p 412.68p 400.00p 404.00p 23994
14/09/2020 405.00p 410.00p 390.00p 400.00p 39511
11/09/2020 398.00p 398.00p 380.00p 380.00p 18228
10/09/2020 396.00p 396.00p 380.00p 388.00p 473
09/09/2020 396.00p 396.60p 377.00p 377.00p 4703
08/09/2020 385.00p 400.00p 377.00p 377.00p 16213
07/09/2020 400.00p 400.00p 390.00p 397.00p 11824
04/09/2020 397.00p 399.00p 380.00p 380.00p 4836
03/09/2020 398.00p 398.21p 378.00p 378.00p 17069
02/09/2020 400.00p 400.00p 377.00p 377.00p 34935
01/09/2020 383.00p 400.00p 383.00p 394.00p 17717
28/08/2020 400.00p 400.00p 383.00p 383.00p 2074
27/08/2020 400.00p 400.00p 382.00p 382.00p 15031
26/08/2020 376.00p 400.00p 376.00p 376.00p 334
25/08/2020 401.00p 401.00p 376.00p 376.00p 22357
24/08/2020 380.00p 398.00p 380.00p 387.00p 7144
21/08/2020 401.00p 401.00p 380.00p 380.00p 11231
20/08/2020 412.00p 413.15p 380.94p 392.00p 29142
19/08/2020 402.00p 410.45p 392.00p 392.00p 13759
18/08/2020 414.00p 414.00p 382.00p 382.00p 15137
14/08/2020 383.00p 413.00p 383.00p 383.00p 11549
13/08/2020 382.00p 414.00p 381.00p 413.00p 4022
12/08/2020 396.00p 413.00p 396.00p 396.00p 4926
11/08/2020 411.00p 414.00p 395.00p 405.50p 15626
10/08/2020 405.00p 411.53p 392.00p 411.00p 13650
07/08/2020 383.00p 400.35p 383.00p 391.00p 6271
06/08/2020 415.00p 415.00p 382.00p 382.00p 25214
05/08/2020 402.00p 402.00p 387.00p 400.00p 14616
04/08/2020 420.00p 420.00p 382.00p 382.00p 30398
31/07/2020 424.00p 424.00p 400.00p 400.00p 19292
30/07/2020 410.00p 424.00p 412.00p 412.00p 12296
29/07/2020 410.00p 425.00p 410.00p 410.00p 3474
28/07/2020 425.00p 425.00p 410.00p 412.00p 5057
24/07/2020 425.00p 425.00p 409.55p 412.50p 9855
23/07/2020 410.00p 425.00p 410.00p 425.00p 18933
22/07/2020 422.00p 425.00p 412.00p 412.00p 2916
21/07/2020 425.00p 425.00p 406.00p 420.00p 28320
20/07/2020 401.00p 422.41p 400.00p 416.00p 11862
17/07/2020 407.00p 427.03p 390.10p 415.00p 17053
16/07/2020 399.00p 407.00p 399.00p 400.00p 2286
15/07/2020 395.00p 405.00p 385.64p 393.50p 27787
14/07/2020 385.00p 395.00p 381.50p 385.50p 10948
13/07/2020 395.00p 395.00p 381.00p 395.00p 5096
10/07/2020 394.00p 395.00p 385.10p 390.50p 11252
09/07/2020 385.00p 394.00p 383.05p 389.50p 7169
08/07/2020 394.00p 394.00p 383.04p 385.50p 4342
07/07/2020 394.00p 394.00p 389.24p 394.00p 1509
06/07/2020 385.00p 395.00p 381.00p 390.00p 18681
03/07/2020 382.00p 395.00p 382.00p 385.50p 7614
02/07/2020 395.00p 395.00p 381.90p 382.00p 21700
01/07/2020 394.00p 394.00p 380.00p 384.50p 5765
30/06/2020 380.00p 390.00p 380.00p 383.00p 22174
29/06/2020 390.00p 392.13p 377.00p 390.00p 15373
26/06/2020 381.00p 391.80p 380.00p 380.00p 4161
25/06/2020 390.00p 391.45p 380.00p 390.00p 5421
24/06/2020 390.00p 390.00p 380.00p 389.00p 24615
23/06/2020 395.00p 395.00p 378.00p 382.00p 12042
22/06/2020 393.00p 393.00p 376.00p 376.00p 15165
19/06/2020 385.00p 392.00p 371.60p 392.00p 27495
18/06/2020 389.00p 394.00p 365.00p 374.00p 34722
17/06/2020 376.00p 395.00p 360.00p 372.50p 55786
16/06/2020 360.00p 376.00p 350.00p 376.00p 31113
15/06/2020 343.00p 358.00p 340.70p 358.00p 3672
12/06/2020 342.00p 358.80p 338.10p 354.00p 4291
11/06/2020 351.00p 369.00p 342.00p 344.00p 7614
10/06/2020 369.00p 370.00p 350.00p 370.00p 28422
09/06/2020 329.00p 369.00p 329.00p 369.00p 89482
08/06/2020 313.00p 327.00p 310.00p 325.00p 33988
05/06/2020 307.00p 324.33p 307.00p 323.00p 46400
04/06/2020 320.00p 320.00p 300.00p 307.00p 22995
03/06/2020 320.00p 320.00p 310.00p 310.00p 28489
02/06/2020 307.00p 324.00p 307.00p 312.00p 2537
29/05/2020 320.00p 320.75p 306.00p 315.50p 11041
27/05/2020 319.00p 319.35p 305.66p 319.00p 21027
22/05/2020 311.00p 320.80p 310.00p 310.00p 4821
21/05/2020 316.00p 320.00p 313.39p 320.00p 1396
20/05/2020 319.00p 322.00p 311.21p 312.00p 24197
19/05/2020 324.00p 328.00p 315.00p 319.00p 19029
18/05/2020 318.00p 325.00p 311.00p 322.50p 8042
15/05/2020 316.00p 317.00p 305.12p 315.00p 6837
14/05/2020 323.00p 324.00p 300.00p 305.00p 18672
13/05/2020 324.00p 324.00p 319.00p 324.00p 13090
12/05/2020 307.00p 319.00p 307.00p 318.50p 42062
11/05/2020 318.00p 318.96p 301.98p 318.00p 26480
07/05/2020 318.00p 320.00p 310.00p 311.00p 12699
06/05/2020 318.00p 318.87p 305.40p 318.00p 13829
05/05/2020 318.00p 318.00p 310.00p 310.00p 8183
01/05/2020 315.00p 318.00p 302.00p 310.00p 8486
30/04/2020 329.00p 329.00p 302.00p 306.00p 19178
29/04/2020 311.00p 324.00p 311.00p 320.00p 161803
28/04/2020 324.00p 324.00p 312.00p 320.00p 19261
27/04/2020 320.00p 321.84p 313.00p 316.50p 17230
24/04/2020 316.00p 325.90p 310.00p 310.00p 131453
23/04/2020 313.00p 325.90p 313.00p 315.00p 7249
22/04/2020 330.00p 330.00p 311.00p 330.00p 8642
21/04/2020 337.00p 345.00p 310.00p 325.50p 46551
20/04/2020 340.00p 345.00p 327.00p 327.00p 4217
17/04/2020 344.00p 347.00p 330.00p 340.00p 13394
16/04/2020 344.00p 345.00p 327.10p 338.00p 14245
15/04/2020 361.00p 361.00p 330.00p 350.00p 22707
14/04/2020 354.00p 361.00p 340.48p 350.00p 50354
09/04/2020 336.00p 360.00p 335.15p 340.00p 51279
08/04/2020 325.00p 338.73p 316.44p 330.00p 19208
07/04/2020 330.00p 339.76p 314.32p 320.00p 47086
06/04/2020 312.00p 329.00p 310.00p 322.00p 17790
03/04/2020 303.00p 310.00p 300.00p 310.00p 20905
02/04/2020 311.00p 319.00p 300.00p 310.00p 42396
01/04/2020 322.00p 322.00p 310.00p 318.00p 7605
31/03/2020 298.00p 322.00p 298.00p 322.00p 12791
30/03/2020 306.00p 320.53p 298.88p 299.00p 23313
27/03/2020 325.00p 325.00p 303.00p 303.00p 16697
26/03/2020 300.00p 330.00p 292.00p 320.00p 33183
25/03/2020 330.00p 333.60p 295.00p 302.00p 23149
24/03/2020 314.00p 329.60p 313.70p 319.50p 20442
23/03/2020 310.00p 320.50p 310.00p 320.50p 8515
20/03/2020 299.00p 340.00p 297.05p 330.00p 49483
19/03/2020 292.00p 299.00p 275.00p 275.00p 24365
18/03/2020 314.00p 314.00p 290.25p 292.00p 25113
17/03/2020 301.00p 312.80p 293.30p 300.00p 26218
16/03/2020 350.00p 350.00p 264.00p 299.00p 96834
13/03/2020 367.00p 390.18p 367.00p 379.50p 32982
12/03/2020 379.00p 390.00p 355.00p 371.50p 54353
11/03/2020 395.00p 395.00p 376.10p 390.00p 4397
10/03/2020 391.00p 397.00p 371.00p 390.00p 10505
09/03/2020 378.00p 391.00p 360.00p 380.50p 26214
06/03/2020 400.00p 404.00p 384.50p 390.00p 31786
05/03/2020 400.00p 410.00p 400.00p 410.00p 23982
04/03/2020 424.00p 426.35p 406.00p 424.00p 19171
03/03/2020 406.00p 430.00p 405.00p 429.00p 17140
02/03/2020 426.00p 437.05p 390.00p 398.50p 67852
28/02/2020 410.00p 430.00p 365.00p 415.00p 175816
27/02/2020 431.00p 431.00p 399.46p 424.00p 50516
26/02/2020 445.00p 455.00p 431.00p 431.00p 17706
25/02/2020 450.00p 450.00p 432.00p 437.50p 28969
24/02/2020 452.00p 456.90p 445.00p 453.00p 28430
21/02/2020 457.00p 457.00p 445.70p 452.50p 110017
20/02/2020 460.00p 463.00p 447.00p 456.00p 101382
19/02/2020 456.00p 465.00p 451.00p 451.00p 68380
18/02/2020 470.00p 479.52p 450.00p 453.50p 195947

*Close Price adjusted for both dividends and splits