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
03/05/2019 410.00p 415.00p 402.88p 405.50p 9146
02/05/2019 410.00p 414.00p 406.50p 406.50p 53328
01/05/2019 405.00p 411.00p 403.50p 403.50p 7707
30/04/2019 413.00p 415.96p 410.64p 415.00p 19330
29/04/2019 417.00p 422.00p 406.50p 406.50p 33665
26/04/2019 411.43p 411.85p 407.50p 407.50p 2169
25/04/2019 410.00p 412.70p 407.00p 407.00p 14054
24/04/2019 409.00p 415.00p 406.50p 406.50p 31251
23/04/2019 415.00p 415.00p 397.00p 397.00p 14746
18/04/2019 414.68p 414.68p 406.50p 406.50p 8439
17/04/2019 413.13p 415.00p 406.00p 406.00p 7487
16/04/2019 407.00p 415.00p 402.26p 409.00p 45017
15/04/2019 405.00p 407.00p 399.00p 399.00p 8375
12/04/2019 405.00p 405.00p 401.00p 401.00p 26194
11/04/2019 405.00p 405.00p 395.50p 401.50p 3784
10/04/2019 402.00p 402.00p 392.00p 398.00p 22750
09/04/2019 404.00p 405.00p 395.00p 403.50p 113139
08/04/2019 395.00p 400.00p 389.50p 389.50p 10717
05/04/2019 405.00p 405.00p 381.00p 395.50p 18485
04/04/2019 400.00p 403.90p 395.12p 398.00p 7097
03/04/2019 414.00p 414.00p 391.12p 414.00p 6580
02/04/2019 391.00p 403.83p 391.00p 394.00p 14563
01/04/2019 406.00p 406.00p 397.50p 397.50p 9254
29/03/2019 416.00p 416.00p 396.00p 396.00p 13020
28/03/2019 409.00p 409.00p 395.00p 409.00p 2236
27/03/2019 405.00p 405.00p 394.00p 397.50p 2431
26/03/2019 407.00p 410.00p 393.00p 393.00p 46950
25/03/2019 385.00p 399.00p 385.00p 393.50p 6182
22/03/2019 396.00p 401.50p 385.00p 389.00p 11355
21/03/2019 398.00p 399.00p 391.00p 395.50p 2088
20/03/2019 381.00p 399.00p 381.00p 388.00p 14056
19/03/2019 400.00p 400.00p 387.25p 391.50p 9932
18/03/2019 400.00p 401.56p 386.50p 391.50p 11728
15/03/2019 402.00p 410.00p 398.40p 410.00p 8781
14/03/2019 403.00p 403.00p 400.00p 401.50p 8267
13/03/2019 402.00p 402.00p 395.07p 401.50p 9343
12/03/2019 384.00p 398.85p 382.00p 390.50p 8457
11/03/2019 400.00p 400.87p 372.30p 398.50p 21883
08/03/2019 401.00p 405.00p 400.00p 401.00p 12372
07/03/2019 405.00p 419.55p 382.60p 407.00p 39509
06/03/2019 430.00p 434.90p 424.79p 428.50p 25364
05/03/2019 430.00p 435.00p 417.90p 425.00p 28613
04/03/2019 425.00p 428.36p 419.96p 427.50p 83332
01/03/2019 420.00p 420.00p 406.00p 406.00p 14425
28/02/2019 413.00p 415.00p 404.00p 404.00p 12161
27/02/2019 408.00p 414.00p 401.50p 401.50p 3089
26/02/2019 410.00p 415.00p 402.00p 402.00p 12541
25/02/2019 406.00p 413.00p 401.00p 403.00p 6165
22/02/2019 415.00p 420.00p 406.00p 411.50p 6725
21/02/2019 405.94p 406.00p 405.50p 405.50p 1001
20/02/2019 400.00p 415.00p 400.00p 413.50p 78346
19/02/2019 405.00p 405.00p 393.50p 393.50p 1986
18/02/2019 397.00p 405.53p 391.30p 399.50p 70482
15/02/2019 395.00p 395.00p 383.50p 383.50p 834
14/02/2019 390.00p 390.00p 381.00p 381.00p 1000
13/02/2019 380.25p 385.00p 380.25p 385.00p 1303
12/02/2019 389.05p 389.05p 380.10p 380.50p 9327
11/02/2019 389.00p 391.77p 380.00p 380.00p 3422
08/02/2019 380.00p 389.00p 378.41p 381.00p 7383
07/02/2019 384.10p 389.00p 380.00p 380.00p 1461
06/02/2019 386.00p 389.00p 381.00p 381.00p 5903
05/02/2019 383.90p 384.50p 383.90p 384.50p 3656
04/02/2019 397.00p 397.00p 375.38p 380.50p 12940
01/02/2019 391.80p 391.80p 383.50p 383.50p 226967
31/01/2019 394.00p 394.00p 382.00p 390.00p 3645
30/01/2019 382.00p 382.00p 382.00p 382.00p 2700
29/01/2019 389.00p 389.00p 382.00p 385.00p 7241
28/01/2019 382.00p 393.80p 382.00p 382.00p 2461
25/01/2019 390.00p 390.00p 385.00p 390.00p 3962
24/01/2019 385.00p 385.00p 381.00p 383.50p 8619
23/01/2019 370.00p 385.00p 370.00p 382.50p 1685
22/01/2019 375.00p 385.20p 368.00p 372.50p 8148
21/01/2019 389.00p 390.00p 375.00p 377.00p 3981
18/01/2019 378.00p 379.00p 370.00p 379.00p 3063
17/01/2019 366.00p 375.00p 366.00p 367.00p 9912
16/01/2019 366.00p 379.00p 358.00p 360.00p 42320
15/01/2019 389.00p 389.00p 375.00p 375.00p 9172
14/01/2019 389.00p 389.00p 375.00p 377.00p 4853
11/01/2019 389.00p 389.00p 375.00p 375.00p 1510
10/01/2019 386.00p 389.00p 372.00p 383.00p 8005
09/01/2019 389.00p 389.00p 372.00p 381.00p 4291
08/01/2019 371.00p 387.00p 371.00p 387.00p 1303
07/01/2019 387.00p 387.00p 373.00p 387.00p 2279
04/01/2019 374.00p 384.00p 374.00p 374.00p 2620
03/01/2019 371.00p 385.00p 371.00p 385.00p 7837
02/01/2019 394.00p 394.00p 371.10p 382.00p 3834
31/12/2018 388.10p 388.10p 378.60p 380.50p 548
28/12/2018 368.00p 387.00p 368.00p 375.00p 20769
27/12/2018 381.00p 391.36p 370.00p 370.00p 19191
24/12/2018 381.00p 397.00p 380.00p 380.00p 5608
21/12/2018 395.00p 395.00p 383.00p 383.00p 4357
20/12/2018 399.00p 399.00p 385.00p 393.00p 6711
19/12/2018 382.00p 394.00p 382.00p 383.50p 2852
18/12/2018 380.00p 391.89p 380.00p 380.00p 3575
17/12/2018 381.00p 389.00p 380.00p 389.00p 290
14/12/2018 381.00p 381.00p 381.00p 381.00p 329
13/12/2018 380.00p 388.50p 380.00p 388.50p 927
12/12/2018 400.00p 400.00p 381.00p 383.00p 6
11/12/2018 382.00p 390.00p 382.00p 390.00p 1861
10/12/2018 395.00p 395.00p 380.00p 380.00p 4949
07/12/2018 399.00p 400.00p 381.90p 400.00p 6794
06/12/2018 387.93p 388.91p 382.00p 384.50p 2006
05/12/2018 398.00p 399.80p 385.55p 387.00p 17895
04/12/2018 393.00p 397.00p 383.00p 393.00p 20013
03/12/2018 393.00p 393.00p 383.55p 387.00p 2001
30/11/2018 383.00p 383.55p 383.00p 383.00p 381
29/11/2018 390.00p 390.50p 383.55p 387.50p 5617
28/11/2018 391.00p 397.00p 391.00p 392.00p 310
27/11/2018 381.00p 390.00p 381.00p 390.00p 4143
26/11/2018 391.00p 397.20p 382.00p 385.00p 15055
23/11/2018 395.00p 398.10p 382.00p 382.00p 12087
22/11/2018 390.00p 394.50p 382.00p 390.00p 4078
21/11/2018 387.00p 390.00p 385.00p 390.00p 6813
20/11/2018 383.78p 383.78p 383.00p 383.00p 9
19/11/2018 381.00p 387.40p 381.00p 381.00p 2714
16/11/2018 382.00p 389.00p 380.00p 386.00p 731
15/11/2018 390.00p 400.00p 383.00p 383.00p 10277
14/11/2018 385.00p 385.00p 376.00p 384.00p 10102
13/11/2018 390.00p 401.89p 380.00p 394.50p 12434
12/11/2018 392.00p 399.00p 383.00p 383.00p 15646
09/11/2018 390.00p 400.00p 375.00p 375.00p 12741
08/11/2018 390.00p 399.00p 390.00p 391.50p 5984
07/11/2018 395.00p 407.00p 388.55p 390.00p 16676
06/11/2018 384.00p 395.00p 384.00p 384.00p 11560
05/11/2018 393.00p 397.00p 390.00p 395.00p 6487
02/11/2018 389.00p 400.00p 386.40p 392.00p 20888
01/11/2018 383.00p 398.00p 373.00p 382.00p 80341
31/10/2018 386.00p 394.00p 377.00p 377.00p 17417
30/10/2018 379.00p 379.00p 370.00p 372.00p 19403
29/10/2018 381.00p 388.02p 372.00p 372.00p 18879
26/10/2018 372.00p 380.00p 369.82p 372.00p 6477
25/10/2018 387.00p 387.00p 367.24p 383.00p 21407
24/10/2018 389.00p 394.00p 360.00p 394.00p 7398
23/10/2018 390.00p 390.00p 372.00p 372.00p 13615
22/10/2018 393.00p 393.00p 381.00p 385.00p 36472
19/10/2018 387.25p 393.00p 387.25p 390.50p 7705
18/10/2018 393.00p 393.00p 381.11p 385.00p 112
17/10/2018 384.00p 388.08p 370.00p 378.50p 44182
16/10/2018 394.00p 394.00p 388.00p 388.00p 116411
15/10/2018 397.00p 398.06p 390.00p 397.00p 11205
12/10/2018 389.00p 401.53p 383.00p 400.00p 87002
11/10/2018 372.00p 381.00p 349.47p 378.00p 91481
10/10/2018 398.00p 401.15p 388.39p 398.00p 23272
09/10/2018 409.50p 409.50p 400.00p 405.00p 20695
08/10/2018 406.00p 410.00p 400.00p 400.00p 52412
05/10/2018 405.00p 407.50p 396.00p 396.00p 18497
04/10/2018 410.00p 411.50p 405.00p 405.00p 13252
03/10/2018 410.00p 412.25p 410.00p 410.00p 8347
02/10/2018 408.00p 413.00p 408.00p 412.50p 13424
01/10/2018 415.00p 415.00p 401.00p 414.50p 85718
28/09/2018 405.00p 417.00p 405.00p 405.00p 7363
27/09/2018 414.00p 419.00p 412.27p 419.00p 6757
26/09/2018 416.00p 420.00p 412.55p 420.00p 18494
25/09/2018 416.00p 420.00p 408.08p 411.00p 19301
24/09/2018 420.00p 422.57p 411.00p 414.50p 51269
21/09/2018 411.00p 420.00p 410.00p 411.00p 22719
20/09/2018 430.00p 430.00p 408.04p 410.50p 10367
19/09/2018 418.00p 430.00p 410.10p 430.00p 18932
18/09/2018 416.79p 416.79p 407.50p 407.50p 4614
17/09/2018 412.00p 420.00p 400.00p 410.00p 21351
14/09/2018 404.00p 417.54p 395.00p 410.50p 31119
13/09/2018 398.00p 414.80p 398.00p 401.00p 17741
12/09/2018 390.00p 400.00p 390.00p 400.00p 75064
11/09/2018 385.00p 392.00p 385.00p 390.00p 3256
10/09/2018 389.00p 395.00p 381.00p 384.50p 17929
07/09/2018 385.00p 395.00p 376.00p 395.00p 49448
06/09/2018 392.00p 394.40p 388.50p 388.50p 23182
05/09/2018 386.00p 400.00p 386.00p 393.00p 13189
04/09/2018 386.00p 395.00p 375.00p 389.50p 12179
03/09/2018 392.00p 398.00p 387.05p 388.50p 6496
31/08/2018 398.00p 398.00p 392.00p 392.00p 3185
30/08/2018 391.00p 395.00p 378.68p 390.50p 10308
29/08/2018 379.00p 386.40p 374.36p 384.00p 17891
28/08/2018 374.00p 390.00p 368.00p 373.00p 50618
24/08/2018 390.00p 394.00p 374.50p 374.50p 26667
23/08/2018 387.00p 387.60p 383.61p 386.00p 15815
22/08/2018 382.00p 388.00p 382.00p 388.00p 6783
21/08/2018 382.00p 389.00p 380.18p 382.00p 7634
20/08/2018 383.00p 387.00p 380.00p 380.00p 20481
17/08/2018 384.00p 384.75p 381.00p 382.00p 5477
16/08/2018 385.00p 385.75p 366.00p 366.00p 9394
15/08/2018 388.00p 390.60p 385.25p 387.50p 11508
14/08/2018 390.00p 390.00p 388.00p 388.00p 9054
13/08/2018 392.00p 395.44p 387.10p 393.50p 21380
10/08/2018 385.00p 390.50p 382.69p 390.50p 19886
09/08/2018 378.00p 384.50p 371.00p 384.50p 35972
08/08/2018 377.00p 378.47p 361.80p 370.00p 47952
07/08/2018 382.00p 382.00p 377.70p 380.00p 31822
06/08/2018 384.00p 384.00p 377.70p 381.00p 13539
03/08/2018 390.00p 390.00p 380.00p 380.00p 21268
02/08/2018 391.00p 391.00p 386.00p 388.00p 26041
01/08/2018 400.00p 400.00p 395.00p 399.50p 100516
31/07/2018 400.00p 400.00p 375.00p 390.00p 30628
30/07/2018 400.80p 401.00p 393.15p 401.00p 9825
27/07/2018 400.80p 400.80p 395.15p 398.50p 5548
26/07/2018 402.00p 404.90p 395.00p 398.50p 21137
25/07/2018 403.00p 405.00p 393.44p 405.00p 15071
24/07/2018 403.00p 403.90p 395.10p 403.00p 12815
23/07/2018 405.00p 405.00p 397.00p 405.00p 11110
20/07/2018 405.00p 405.00p 401.00p 405.00p 15841

*Close Price adjusted for both dividends and splits