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
17/02/2020 474.00p 478.00p 461.00p 468.50p 7924
14/02/2020 464.00p 474.20p 450.00p 462.50p 13378
13/02/2020 455.00p 465.80p 445.00p 445.00p 6684
12/02/2020 468.00p 468.00p 447.00p 458.00p 6055
11/02/2020 459.00p 459.00p 453.50p 453.50p 525
10/02/2020 442.00p 457.00p 442.00p 453.50p 4956
07/02/2020 457.00p 457.00p 442.00p 452.50p 11583
06/02/2020 453.00p 455.00p 453.50p 453.50p 2500
05/02/2020 453.00p 457.00p 442.00p 457.00p 8563
04/02/2020 455.00p 460.00p 441.00p 447.50p 7910
03/02/2020 460.00p 460.00p 435.00p 444.00p 10427
31/01/2020 450.00p 452.51p 442.40p 448.50p 9012
30/01/2020 441.00p 450.00p 434.20p 450.00p 16615
29/01/2020 445.00p 458.16p 444.80p 452.50p 37661
28/01/2020 469.00p 469.00p 446.00p 448.00p 7324
27/01/2020 462.00p 475.00p 455.00p 467.50p 17629
24/01/2020 474.00p 474.00p 457.00p 474.00p 6518
23/01/2020 456.00p 475.00p 456.00p 467.50p 7589
22/01/2020 464.00p 465.00p 455.00p 462.00p 12231
21/01/2020 445.00p 460.00p 452.00p 458.00p 6319
20/01/2020 445.00p 459.00p 437.00p 454.00p 21213
17/01/2020 467.00p 467.00p 448.00p 449.00p 18253
16/01/2020 443.00p 463.00p 443.00p 452.00p 17792
15/01/2020 466.00p 467.00p 454.00p 467.00p 22160
14/01/2020 433.00p 461.00p 433.00p 452.50p 31661
13/01/2020 440.00p 442.50p 431.00p 442.50p 14231
10/01/2020 436.00p 438.00p 435.00p 435.00p 1425
09/01/2020 431.00p 446.20p 430.00p 435.00p 1452
08/01/2020 434.00p 448.00p 430.00p 434.00p 18399
07/01/2020 420.00p 444.85p 420.00p 435.00p 12551
06/01/2020 440.00p 440.00p 425.80p 434.50p 7170
03/01/2020 440.00p 444.00p 430.00p 430.00p 4976
02/01/2020 450.00p 450.00p 440.00p 441.00p 4299
31/12/2019 428.00p 446.00p 428.00p 440.00p 5755
30/12/2019 431.00p 443.00p 430.00p 439.00p 3759
27/12/2019 431.00p 448.00p 430.00p 442.50p 3228
24/12/2019 439.00p 441.00p 431.00p 441.00p 1250
23/12/2019 439.00p 439.00p 430.00p 436.00p 6502
20/12/2019 439.00p 439.86p 433.00p 439.00p 13449
19/12/2019 439.00p 440.00p 424.60p 440.00p 45565
18/12/2019 439.00p 439.00p 422.00p 433.00p 7394
17/12/2019 440.00p 440.00p 433.00p 433.00p 13671
16/12/2019 440.00p 441.35p 429.00p 431.00p 21173
13/12/2019 439.00p 444.60p 430.00p 444.50p 209178
12/12/2019 442.00p 442.00p 422.00p 434.00p 5761
11/12/2019 430.00p 439.00p 428.00p 439.00p 21795
10/12/2019 411.00p 435.00p 411.00p 431.50p 561
09/12/2019 431.00p 431.00p 411.10p 430.00p 211987
06/12/2019 421.00p 431.00p 415.00p 420.00p 25878
05/12/2019 435.00p 435.00p 412.00p 412.00p 9871
04/12/2019 425.00p 442.00p 422.50p 422.50p 12942
03/12/2019 447.00p 437.35p 422.10p 427.50p 7859
02/12/2019 447.00p 447.00p 426.00p 435.00p 16292
29/11/2019 414.00p 447.00p 414.00p 447.00p 10152
28/11/2019 438.00p 430.00p 421.10p 430.00p 600
27/11/2019 438.00p 444.75p 416.20p 433.50p 9602
26/11/2019 445.00p 445.00p 425.00p 436.00p 111364
25/11/2019 447.00p 447.00p 432.10p 445.00p 31819
22/11/2019 434.00p 447.00p 421.00p 447.00p 3564
21/11/2019 430.00p 436.00p 422.10p 435.50p 31629
20/11/2019 430.00p 436.40p 420.00p 432.00p 7454
19/11/2019 430.00p 436.40p 425.32p 427.50p 2241
18/11/2019 429.00p 432.00p 415.50p 420.50p 6942
15/11/2019 420.00p 430.00p 415.50p 418.50p 6463
14/11/2019 415.00p 426.00p 411.00p 418.50p 115444
13/11/2019 427.00p 427.00p 412.00p 412.00p 4448
12/11/2019 420.00p 426.60p 411.00p 420.50p 27224
11/11/2019 439.00p 439.00p 420.00p 430.00p 6999
08/11/2019 412.00p 428.00p 412.00p 428.00p 7477
07/11/2019 421.00p 425.00p 411.00p 425.00p 2360
06/11/2019 432.00p 438.00p 421.00p 432.00p 3258
05/11/2019 434.00p 434.00p 422.50p 427.00p 19509
04/11/2019 438.00p 438.00p 412.00p 429.00p 10870
01/11/2019 445.00p 445.00p 421.00p 428.00p 17593
31/10/2019 445.00p 445.00p 415.00p 425.00p 6146
30/10/2019 430.00p 440.00p 426.50p 432.50p 36392
29/10/2019 412.00p 423.30p 412.00p 420.00p 1078
28/10/2019 408.80p 420.00p 408.80p 415.50p 16786
25/10/2019 431.00p 432.28p 410.00p 420.50p 1722
24/10/2019 425.00p 431.96p 409.70p 420.50p 1949
23/10/2019 439.00p 439.00p 413.00p 427.00p 12192
22/10/2019 439.00p 439.00p 420.00p 428.50p 4190
21/10/2019 422.85p 436.15p 422.85p 430.00p 3004
18/10/2019 415.00p 435.00p 407.30p 435.00p 11579
17/10/2019 416.00p 432.10p 413.00p 430.00p 5980
16/10/2019 415.00p 439.10p 411.00p 428.50p 9672
15/10/2019 413.00p 437.05p 413.00p 413.00p 3783
14/10/2019 433.00p 454.00p 413.70p 425.00p 23424
11/10/2019 431.00p 438.00p 406.60p 407.00p 7261
10/10/2019 420.00p 430.00p 405.00p 430.00p 8271
09/10/2019 428.00p 439.00p 421.90p 433.50p 4879
08/10/2019 447.00p 447.00p 422.00p 426.00p 9223
07/10/2019 429.00p 438.50p 421.95p 438.50p 15127
04/10/2019 420.00p 431.88p 416.00p 416.00p 19476
03/10/2019 430.00p 435.00p 415.00p 430.00p 30665
02/10/2019 440.00p 443.90p 421.00p 436.00p 30087
01/10/2019 444.00p 444.00p 420.00p 421.00p 23788
30/09/2019 431.08p 438.30p 431.08p 436.00p 2879
27/09/2019 430.00p 440.00p 417.86p 436.00p 10802
26/09/2019 428.25p 428.45p 417.08p 420.00p 12870
25/09/2019 430.00p 431.58p 427.00p 427.00p 13402
24/09/2019 429.00p 440.00p 422.50p 428.00p 18794
23/09/2019 430.00p 430.46p 414.60p 421.00p 21154
20/09/2019 425.00p 434.00p 416.00p 427.00p 12538
19/09/2019 425.00p 425.00p 415.50p 415.50p 5602
18/09/2019 415.00p 429.00p 414.92p 422.00p 39535
17/09/2019 420.00p 420.00p 407.00p 411.50p 6001
16/09/2019 416.00p 419.96p 407.00p 418.00p 14994
13/09/2019 418.00p 420.00p 415.00p 420.00p 12945
12/09/2019 412.00p 417.94p 411.94p 415.00p 8769
11/09/2019 410.00p 418.00p 401.00p 412.00p 12157
10/09/2019 418.00p 418.00p 414.00p 414.00p 28
09/09/2019 417.00p 417.40p 411.00p 414.50p 6030
06/09/2019 411.00p 418.00p 410.10p 418.00p 11762
05/09/2019 418.00p 418.00p 407.00p 418.00p 3360
04/09/2019 404.40p 414.90p 404.40p 410.50p 913
03/09/2019 402.00p 417.00p 402.00p 403.00p 131382
02/09/2019 418.00p 418.00p 404.74p 413.00p 1385
30/08/2019 400.84p 409.50p 400.84p 409.50p 2440
29/08/2019 402.00p 418.00p 400.00p 418.00p 20896
28/08/2019 400.00p 417.00p 400.00p 400.00p 3076
27/08/2019 417.00p 417.00p 404.54p 409.50p 8342
23/08/2019 413.70p 413.70p 410.00p 410.00p 1240
22/08/2019 420.00p 420.00p 409.00p 420.00p 16970
21/08/2019 419.00p 420.00p 408.60p 420.00p 11058
20/08/2019 402.00p 420.00p 402.00p 412.00p 8558
19/08/2019 419.00p 419.00p 400.00p 405.00p 11155
16/08/2019 401.00p 417.00p 399.00p 405.00p 14749
15/08/2019 415.00p 419.00p 409.64p 419.00p 2504
14/08/2019 420.00p 420.00p 400.00p 412.00p 14789
13/08/2019 435.00p 435.00p 415.00p 415.00p 5821
12/08/2019 419.00p 426.00p 415.88p 426.00p 7034
09/08/2019 430.00p 430.00p 419.50p 419.50p 17
08/08/2019 415.00p 430.00p 411.00p 430.00p 7792
07/08/2019 412.00p 430.00p 412.00p 430.00p 19216
06/08/2019 412.00p 416.00p 403.00p 414.00p 20950
05/08/2019 413.00p 428.84p 400.00p 418.50p 25302
02/08/2019 440.00p 442.00p 420.50p 420.50p 13390
01/08/2019 439.00p 439.81p 439.00p 439.00p 350
31/07/2019 429.00p 430.00p 423.00p 429.00p 24124
30/07/2019 436.00p 447.00p 426.00p 426.00p 13070
29/07/2019 438.00p 448.64p 420.00p 430.00p 18831
26/07/2019 433.66p 438.84p 430.00p 434.50p 8002
25/07/2019 445.00p 447.20p 433.00p 435.00p 7745
24/07/2019 440.00p 442.00p 427.00p 436.00p 11195
23/07/2019 427.00p 440.00p 426.00p 432.50p 9176
22/07/2019 440.00p 440.00p 425.05p 435.50p 39335
19/07/2019 427.00p 440.00p 413.00p 440.00p 5870
18/07/2019 429.00p 434.00p 419.00p 434.00p 13425
17/07/2019 429.00p 429.00p 424.00p 424.00p 2825
16/07/2019 432.00p 438.74p 418.00p 423.50p 12948
15/07/2019 418.00p 439.00p 417.61p 430.00p 2003
12/07/2019 427.00p 433.80p 413.00p 426.00p 4768
11/07/2019 429.00p 435.40p 415.50p 430.50p 6868
10/07/2019 429.00p 430.00p 412.00p 415.00p 10862
09/07/2019 411.00p 427.20p 411.00p 416.00p 7640
08/07/2019 422.00p 424.64p 411.00p 412.50p 17366
05/07/2019 420.00p 420.00p 408.10p 420.00p 1251
04/07/2019 419.00p 419.00p 400.00p 410.00p 1886
03/07/2019 409.00p 420.00p 404.00p 410.50p 8297
02/07/2019 404.00p 415.00p 404.00p 408.00p 696
01/07/2019 415.00p 419.80p 405.00p 410.50p 10387
28/06/2019 402.00p 419.00p 402.00p 406.00p 3919
27/06/2019 429.00p 430.00p 408.50p 408.50p 5993
26/06/2019 410.00p 428.00p 408.00p 428.00p 15025
25/06/2019 404.00p 406.92p 400.00p 403.00p 620676
24/06/2019 415.00p 416.55p 405.00p 405.00p 6366
21/06/2019 430.00p 430.00p 412.00p 417.00p 13934
20/06/2019 415.00p 415.00p 403.08p 410.00p 17095
19/06/2019 410.00p 410.00p 398.00p 402.00p 11269
18/06/2019 401.00p 411.03p 401.00p 404.50p 14197
17/06/2019 410.00p 410.50p 410.00p 410.50p 25
14/06/2019 420.00p 420.00p 407.00p 410.50p 17029
13/06/2019 410.00p 422.00p 402.00p 422.00p 30822
12/06/2019 420.00p 420.00p 408.00p 418.00p 10043
11/06/2019 420.00p 420.00p 408.00p 420.00p 2718
10/06/2019 420.00p 424.00p 405.00p 410.50p 55780
07/06/2019 414.00p 420.50p 410.00p 420.50p 5019
06/06/2019 409.00p 414.00p 401.00p 404.00p 16636
05/06/2019 419.00p 419.00p 408.50p 408.50p 506
04/06/2019 424.00p 424.00p 410.00p 410.00p 400
03/06/2019 413.00p 423.00p 413.00p 414.00p 578
31/05/2019 424.00p 424.00p 415.00p 415.00p 860
30/05/2019 410.00p 421.00p 410.00p 415.50p 493
29/05/2019 420.00p 420.00p 413.15p 417.50p 3103
28/05/2019 426.00p 426.00p 405.00p 405.00p 18483
24/05/2019 430.00p 430.00p 410.00p 430.00p 14652
23/05/2019 414.00p 420.00p 413.10p 418.00p 7669
22/05/2019 408.00p 422.00p 408.00p 416.00p 4281
21/05/2019 429.00p 429.00p 412.00p 417.00p 17267
20/05/2019 422.00p 422.00p 411.00p 420.00p 10881
17/05/2019 424.00p 426.00p 412.00p 415.00p 7221
16/05/2019 418.00p 418.00p 411.26p 414.50p 4110
15/05/2019 420.00p 420.00p 404.00p 417.50p 6111
14/05/2019 420.00p 420.00p 411.00p 420.00p 6404
13/05/2019 425.00p 425.00p 401.00p 412.00p 4356
10/05/2019 420.00p 420.00p 397.68p 405.00p 8256
09/05/2019 409.00p 418.10p 402.00p 417.50p 29262
08/05/2019 411.00p 413.00p 410.00p 413.00p 31808
07/05/2019 416.00p 421.50p 411.00p 421.50p 27556

*Close Price adjusted for both dividends and splits