City of London Inv Trust (CTY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. City of London Inv Trust

Date Open High Low Close* Volume
21/11/2024 425.00p 427.00p 421.50p 427.00p 486822
20/11/2024 423.00p 424.50p 421.00p 423.00p 824378
19/11/2024 423.50p 425.00p 419.11p 420.50p 1202840
18/11/2024 420.00p 422.69p 419.50p 422.00p 423427
15/11/2024 420.00p 422.00p 417.50p 421.00p 437522
14/11/2024 416.00p 420.50p 415.00p 419.50p 474651
13/11/2024 421.00p 422.00p 415.00p 417.00p 731059
12/11/2024 420.00p 421.47p 418.00p 418.50p 720196
11/11/2024 420.50p 425.00p 420.50p 423.00p 636828
08/11/2024 421.50p 423.00p 418.55p 420.00p 441489
07/11/2024 425.00p 425.00p 420.07p 423.00p 658482
06/11/2024 426.50p 431.96p 420.00p 420.00p 983653
05/11/2024 424.00p 425.58p 420.00p 420.00p 693210
04/11/2024 423.00p 426.00p 422.50p 424.00p 483803
01/11/2024 421.00p 424.50p 419.50p 423.00p 654572
31/10/2024 422.50p 424.00p 418.50p 420.50p 872492
30/10/2024 425.00p 427.50p 420.70p 422.50p 866265
29/10/2024 428.50p 432.00p 423.50p 423.50p 819201
28/10/2024 430.00p 433.75p 426.50p 429.00p 1402866
25/10/2024 431.00p 433.20p 429.50p 430.50p 624183
24/10/2024 431.50p 432.32p 428.50p 434.00p 448695
23/10/2024 434.50p 437.50p 433.37p 434.00p 464056
22/10/2024 439.00p 439.00p 432.33p 435.00p 656838
21/10/2024 438.50p 440.00p 435.00p 435.50p 743799
18/10/2024 438.00p 440.00p 433.50p 437.50p 681224
17/10/2024 434.00p 438.50p 430.00p 437.00p 696446
16/10/2024 433.00p 435.00p 430.50p 432.50p 777160
15/10/2024 431.50p 437.50p 429.00p 429.00p 636515
14/10/2024 436.50p 436.50p 431.26p 431.50p 783073
11/10/2024 435.00p 437.25p 431.00p 431.50p 868435
10/10/2024 435.50p 437.00p 433.50p 434.50p 874321
09/10/2024 432.00p 437.00p 432.00p 433.50p 585454
08/10/2024 436.00p 436.00p 431.00p 432.00p 551062
07/10/2024 440.00p 442.00p 435.00p 437.50p 673071
04/10/2024 438.50p 439.00p 434.00p 438.50p 567560
03/10/2024 438.50p 440.00p 435.00p 436.00p 419695
02/10/2024 440.00p 440.47p 435.28p 436.50p 606988
01/10/2024 441.00p 441.00p 435.50p 438.00p 1186405
30/09/2024 443.00p 443.50p 436.72p 440.00p 1003005
27/09/2024 437.00p 442.50p 437.00p 441.00p 525695
26/09/2024 437.50p 442.50p 436.50p 437.50p 699427
25/09/2024 435.00p 440.00p 435.00p 437.00p 702294
24/09/2024 445.00p 445.00p 437.50p 438.50p 671865
23/09/2024 436.50p 444.50p 436.50p 439.50p 574395
20/09/2024 437.00p 442.50p 436.00p 436.00p 1144501
19/09/2024 444.50p 444.50p 440.27p 443.00p 526073
18/09/2024 439.00p 443.09p 437.20p 439.50p 584675
17/09/2024 442.50p 444.69p 439.00p 441.50p 839744
16/09/2024 440.00p 442.00p 436.50p 440.50p 575204
13/09/2024 438.50p 440.00p 436.10p 439.00p 475120
12/09/2024 436.50p 438.00p 435.50p 437.50p 752858
11/09/2024 432.00p 443.50p 431.97p 433.50p 1030732
10/09/2024 433.50p 436.38p 432.70p 433.00p 598535
09/09/2024 431.50p 436.00p 431.50p 435.00p 396041
06/09/2024 432.00p 436.00p 429.50p 430.00p 837330
05/09/2024 437.00p 438.00p 433.50p 436.00p 496313
04/09/2024 431.00p 437.48p 431.00p 436.50p 656034
03/09/2024 436.50p 440.50p 435.50p 436.00p 1004213
30/08/2024 436.00p 443.50p 428.50p 438.00p 900335
29/08/2024 442.50p 442.50p 436.00p 439.00p 625232
28/08/2024 442.00p 442.00p 436.31p 437.50p 956643
27/08/2024 439.50p 443.00p 438.50p 439.50p 620522
23/08/2024 438.00p 443.00p 436.00p 438.50p 331754
22/08/2024 443.00p 443.00p 434.50p 436.00p 380510
21/08/2024 436.50p 442.00p 436.25p 439.50p 743332
20/08/2024 444.00p 444.50p 437.00p 437.00p 595383
19/08/2024 442.50p 444.00p 432.00p 444.00p 423083
16/08/2024 437.50p 442.30p 437.50p 440.00p 423164
15/08/2024 438.00p 442.00p 436.50p 440.00p 611877
14/08/2024 436.00p 437.00p 434.57p 436.00p 456696
13/08/2024 431.50p 435.00p 430.00p 432.00p 408888
12/08/2024 431.00p 434.50p 430.07p 430.50p 607257
09/08/2024 428.00p 432.00p 428.00p 429.50p 544414
08/08/2024 428.50p 430.00p 425.50p 429.00p 316797
07/08/2024 425.50p 430.81p 425.00p 429.50p 617615
06/08/2024 423.00p 427.50p 419.60p 422.00p 829278
05/08/2024 425.50p 426.30p 414.00p 419.50p 1641827
02/08/2024 439.50p 440.00p 430.38p 431.50p 985993
01/08/2024 444.00p 448.03p 438.00p 442.00p 1103219
31/07/2024 445.50p 454.00p 443.02p 446.50p 743519
30/07/2024 440.50p 451.00p 439.00p 443.50p 913461
29/07/2024 444.50p 447.50p 439.62p 442.00p 1696018
26/07/2024 432.00p 444.50p 429.50p 444.50p 1381204
25/07/2024 427.50p 431.50p 420.50p 430.00p 481329
24/07/2024 431.00p 434.00p 430.00p 432.50p 547967
23/07/2024 436.50p 437.50p 434.00p 436.00p 676942
22/07/2024 435.50p 439.00p 434.90p 438.00p 574304
19/07/2024 432.00p 436.50p 432.00p 434.00p 419727
18/07/2024 436.00p 439.30p 433.50p 437.00p 1087746
17/07/2024 430.50p 435.02p 430.00p 434.00p 408127
16/07/2024 431.00p 435.50p 430.50p 432.00p 704790
15/07/2024 437.50p 438.50p 432.63p 434.50p 863320
12/07/2024 432.50p 438.00p 428.50p 438.00p 620143
11/07/2024 432.00p 436.00p 429.00p 436.00p 705056
10/07/2024 424.50p 432.00p 424.50p 432.00p 919922
09/07/2024 426.50p 429.50p 424.50p 427.00p 611916
08/07/2024 425.00p 429.50p 422.50p 428.50p 514930
05/07/2024 425.50p 430.00p 423.00p 426.00p 878935
04/07/2024 422.00p 425.50p 420.30p 425.50p 541473
03/07/2024 418.50p 422.00p 414.00p 421.50p 627020
02/07/2024 423.50p 423.50p 416.50p 416.50p 765518
01/07/2024 421.00p 424.50p 419.00p 419.00p 467276
28/06/2024 421.00p 431.00p 419.82p 420.00p 879949
27/06/2024 422.50p 424.00p 419.50p 419.50p 1004013
26/06/2024 423.00p 424.50p 420.00p 421.50p 1262418
25/06/2024 423.50p 423.50p 421.00p 422.00p 640217
24/06/2024 416.50p 423.50p 416.50p 422.00p 617954
21/06/2024 418.00p 422.50p 417.00p 421.00p 873922
20/06/2024 416.50p 420.00p 416.00p 419.50p 649760
19/06/2024 416.00p 419.00p 414.50p 417.50p 953216
18/06/2024 415.00p 417.50p 414.80p 415.50p 817890
17/06/2024 413.00p 416.00p 413.00p 413.50p 941427
14/06/2024 415.00p 417.50p 411.50p 413.50p 837302
13/06/2024 415.00p 419.50p 414.00p 414.00p 592979
12/06/2024 415.50p 420.75p 415.50p 420.00p 935264
11/06/2024 420.50p 423.00p 415.00p 415.00p 928809
10/06/2024 418.50p 421.17p 418.00p 419.50p 704084
07/06/2024 422.50p 425.00p 420.00p 422.00p 546302
06/06/2024 422.50p 425.00p 420.50p 425.00p 541870
05/06/2024 423.50p 424.50p 420.00p 423.00p 1114927
04/06/2024 421.00p 422.00p 418.50p 421.50p 1481010
03/06/2024 425.00p 429.00p 421.50p 422.50p 1564973
31/05/2024 417.50p 423.50p 417.50p 423.00p 599919
30/05/2024 414.00p 421.50p 413.93p 419.50p 684526
29/05/2024 420.50p 420.50p 415.00p 415.00p 1210223
28/05/2024 422.00p 426.50p 419.00p 419.00p 1556316
24/05/2024 422.00p 427.50p 420.00p 423.00p 701013
23/05/2024 423.00p 426.52p 423.00p 424.50p 1019760
22/05/2024 424.50p 427.50p 424.45p 426.00p 696739
21/05/2024 429.00p 429.00p 425.50p 427.50p 987785
20/05/2024 426.50p 429.00p 426.00p 428.00p 883265
17/05/2024 424.00p 428.00p 424.00p 426.50p 824364
16/05/2024 428.00p 429.50p 420.50p 426.50p 1470801
15/05/2024 428.00p 428.17p 423.50p 427.50p 543793
14/05/2024 425.50p 426.70p 424.15p 425.00p 810710
13/05/2024 424.50p 428.50p 422.50p 424.50p 1260652
10/05/2024 425.00p 429.00p 422.25p 425.00p 1264984
09/05/2024 421.50p 426.50p 421.00p 423.00p 844181
08/05/2024 423.00p 424.50p 418.00p 421.50p 1159441
07/05/2024 417.50p 422.00p 417.00p 422.00p 1195637
03/05/2024 412.00p 417.00p 411.00p 417.00p 570829
02/05/2024 412.50p 415.00p 410.50p 414.50p 652471
01/05/2024 412.00p 414.00p 409.00p 412.50p 624262
30/04/2024 411.00p 415.00p 410.50p 412.50p 650720
29/04/2024 413.00p 414.50p 408.00p 413.00p 920926
26/04/2024 410.00p 413.00p 408.02p 409.50p 574958
25/04/2024 409.50p 409.50p 405.00p 407.00p 692490
24/04/2024 413.00p 415.50p 410.42p 411.50p 675162
23/04/2024 414.00p 414.02p 409.00p 411.00p 1526679
22/04/2024 407.50p 410.82p 407.50p 410.50p 690677
19/04/2024 403.00p 405.00p 398.11p 404.00p 483912
18/04/2024 402.00p 405.50p 401.73p 403.00p 441316
17/04/2024 400.00p 405.00p 398.00p 400.50p 701847
16/04/2024 402.50p 403.08p 399.50p 400.00p 658997
15/04/2024 405.00p 409.00p 404.50p 406.00p 941954
12/04/2024 405.00p 408.88p 405.00p 407.00p 577297
11/04/2024 404.50p 407.50p 402.00p 404.50p 528877
10/04/2024 407.00p 407.50p 404.00p 405.50p 924480
09/04/2024 403.50p 406.00p 403.50p 404.00p 698740
08/04/2024 402.50p 406.00p 401.68p 405.00p 947726
05/04/2024 404.50p 404.50p 401.28p 402.00p 1229791
04/04/2024 403.00p 406.50p 403.00p 406.00p 1222189
03/04/2024 403.00p 406.00p 403.00p 404.50p 847548
02/04/2024 406.00p 407.50p 404.00p 405.50p 2158967
28/03/2024 403.50p 405.82p 403.50p 405.00p 1360912
27/03/2024 401.00p 404.50p 401.00p 403.50p 653447
26/03/2024 400.50p 403.50p 400.50p 402.00p 1123647
25/03/2024 399.50p 403.10p 399.50p 402.00p 1290249
22/03/2024 399.00p 402.50p 398.50p 401.00p 1474800
21/03/2024 400.00p 401.00p 397.35p 399.50p 921194
20/03/2024 393.50p 394.50p 393.50p 395.50p 595679
19/03/2024 393.50p 396.00p 392.00p 394.50p 1605979
18/03/2024 395.00p 398.00p 393.00p 394.50p 1647315
15/03/2024 393.00p 396.00p 393.00p 395.50p 1036442
14/03/2024 395.50p 397.50p 393.50p 393.50p 1431604
13/03/2024 395.50p 398.00p 392.66p 396.00p 1183105
12/03/2024 393.00p 397.00p 393.00p 395.00p 1006666
11/03/2024 395.00p 395.50p 392.00p 392.50p 902959
08/03/2024 392.50p 395.00p 392.00p 394.50p 584110
07/03/2024 394.50p 396.00p 393.00p 394.50p 835386
06/03/2024 393.00p 395.00p 390.78p 393.00p 547391
05/03/2024 392.50p 392.50p 390.00p 391.50p 594298
04/03/2024 394.00p 395.50p 390.84p 392.00p 999491
01/03/2024 394.50p 395.00p 391.58p 394.00p 1027222
29/02/2024 392.00p 393.50p 389.43p 390.00p 820531
28/02/2024 396.00p 396.00p 388.50p 389.50p 556423
27/02/2024 397.00p 397.00p 392.00p 392.00p 516361
26/02/2024 395.00p 397.00p 393.00p 394.00p 746416
23/02/2024 393.00p 396.50p 393.00p 394.50p 440808
22/02/2024 397.00p 397.00p 393.68p 395.00p 536562
21/02/2024 394.00p 397.00p 393.37p 394.00p 461064
20/02/2024 396.00p 396.50p 393.97p 395.50p 692768
19/02/2024 395.50p 396.00p 393.00p 395.50p 941276
16/02/2024 393.50p 395.50p 392.45p 394.50p 500813
15/02/2024 393.50p 393.50p 389.63p 391.00p 815405
14/02/2024 393.00p 393.50p 389.00p 390.50p 387298
13/02/2024 397.00p 397.00p 387.50p 388.50p 566341
12/02/2024 396.50p 396.50p 392.01p 392.50p 734010
09/02/2024 398.00p 398.00p 390.50p 391.50p 586369
08/02/2024 395.00p 398.50p 392.90p 393.00p 366414

*Close Price adjusted for both dividends and splits