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
16/10/2017 431.10p 435.50p 431.10p 434.90p 378225
13/10/2017 435.30p 435.30p 433.20p 435.00p 336384
12/10/2017 434.20p 437.00p 433.30p 435.00p 136427
11/10/2017 433.70p 434.40p 432.60p 434.00p 51630
10/10/2017 432.10p 433.50p 431.40p 433.10p 56173
09/10/2017 434.10p 434.10p 430.30p 431.50p 144729
06/10/2017 434.60p 435.10p 433.20p 434.00p 50635
05/10/2017 429.20p 434.30p 429.20p 433.50p 163345
04/10/2017 428.00p 432.00p 428.00p 430.90p 95430
03/10/2017 429.00p 432.00p 428.30p 430.90p 95400
02/10/2017 426.60p 429.00p 426.60p 428.90p 39584
29/09/2017 419.00p 426.30p 419.00p 426.00p 118782
28/09/2017 422.40p 422.40p 420.30p 421.20p 51435
27/09/2017 421.70p 422.50p 419.90p 421.90p 141435
26/09/2017 420.10p 420.90p 418.70p 419.20p 99727
25/09/2017 420.40p 420.80p 418.50p 419.60p 35774
22/09/2017 418.10p 421.50p 418.10p 420.20p 100371
21/09/2017 420.50p 420.50p 418.20p 419.70p 62640
20/09/2017 421.40p 421.50p 417.90p 420.50p 79009
19/09/2017 419.10p 420.50p 417.80p 420.00p 183526
18/09/2017 420.00p 421.40p 416.80p 418.10p 205517
15/09/2017 421.50p 421.50p 415.20p 417.00p 336850
14/09/2017 424.60p 426.90p 420.80p 420.80p 237059
13/09/2017 423.50p 427.00p 422.00p 425.50p 161917
12/09/2017 428.50p 428.50p 425.00p 425.10p 208073
11/09/2017 427.00p 428.90p 425.50p 427.10p 43211
08/09/2017 423.60p 425.40p 423.60p 425.10p 85425
07/09/2017 423.00p 427.00p 423.00p 426.40p 42703
06/09/2017 422.80p 425.00p 421.50p 425.00p 184450
05/09/2017 426.10p 429.20p 424.60p 425.50p 98597
04/09/2017 427.80p 429.80p 426.60p 427.10p 98435
01/09/2017 429.30p 430.00p 427.00p 428.50p 40554
31/08/2017 425.90p 428.90p 425.00p 428.00p 79995
30/08/2017 426.00p 426.80p 423.10p 424.20p 36152
29/08/2017 426.00p 426.00p 422.20p 424.00p 69657
25/08/2017 429.00p 430.00p 426.40p 427.10p 73834
24/08/2017 424.50p 428.70p 424.50p 428.00p 121874
23/08/2017 426.50p 428.00p 424.00p 424.40p 27577
22/08/2017 423.50p 427.50p 423.50p 426.50p 48617
21/08/2017 424.90p 424.90p 422.90p 423.40p 75449
18/08/2017 421.90p 425.80p 421.60p 423.20p 82705
17/08/2017 430.40p 430.40p 426.00p 427.50p 124472
16/08/2017 428.70p 429.80p 428.30p 429.70p 31298
15/08/2017 425.80p 427.20p 424.70p 426.00p 35832
14/08/2017 422.70p 425.60p 422.70p 425.10p 58191
11/08/2017 423.00p 425.00p 420.50p 422.80p 145271
10/08/2017 432.00p 432.00p 426.40p 426.40p 79374
09/08/2017 431.10p 432.80p 428.00p 430.70p 109167
08/08/2017 429.20p 434.00p 429.20p 433.10p 86039
07/08/2017 432.40p 433.60p 429.30p 433.60p 41226
04/08/2017 428.50p 431.80p 428.30p 431.40p 91353
03/08/2017 427.50p 430.40p 425.00p 430.00p 92422
02/08/2017 429.50p 429.50p 425.70p 426.10p 91985
01/08/2017 427.20p 429.00p 426.00p 427.60p 107842
31/07/2017 426.40p 427.70p 425.90p 426.10p 100369
28/07/2017 427.80p 428.00p 423.60p 424.50p 115022
27/07/2017 430.00p 430.00p 429.00p 429.10p 63374
26/07/2017 432.10p 433.70p 431.30p 432.90p 63121
25/07/2017 431.00p 432.90p 429.40p 431.00p 60502
24/07/2017 430.60p 431.00p 427.30p 430.20p 268086
21/07/2017 432.20p 435.00p 430.20p 432.90p 159994
20/07/2017 429.40p 431.50p 429.40p 430.80p 90920
19/07/2017 430.00p 430.00p 427.60p 428.00p 38015
18/07/2017 427.90p 429.80p 426.10p 426.50p 119423
17/07/2017 428.90p 429.00p 427.30p 428.10p 46016
14/07/2017 426.80p 428.80p 426.80p 427.10p 273574
13/07/2017 424.00p 429.50p 424.00p 428.80p 64981
12/07/2017 427.90p 427.90p 422.90p 425.80p 154160
11/07/2017 424.70p 425.50p 420.50p 423.20p 262735
10/07/2017 426.90p 426.90p 422.90p 425.70p 55588
07/07/2017 424.00p 425.40p 422.70p 424.30p 13264
06/07/2017 425.70p 425.70p 422.00p 422.70p 123632
05/07/2017 423.50p 427.30p 423.50p 426.20p 145251
04/07/2017 423.90p 427.00p 423.50p 425.40p 114024
03/07/2017 426.20p 427.80p 423.00p 427.00p 42082
30/06/2017 429.10p 429.10p 422.40p 423.50p 212798
29/06/2017 433.00p 433.00p 426.50p 428.00p 145647
28/06/2017 432.40p 433.00p 428.70p 430.00p 399188
27/06/2017 432.80p 435.40p 432.80p 435.00p 55994
26/06/2017 432.00p 435.50p 432.00p 434.90p 34451
23/06/2017 435.50p 435.50p 432.00p 432.50p 59073
22/06/2017 433.60p 436.80p 433.20p 435.50p 40908
21/06/2017 433.20p 435.60p 432.10p 434.00p 96583
20/06/2017 440.00p 442.00p 436.10p 436.10p 120914
19/06/2017 443.00p 443.00p 436.00p 439.50p 34746
16/06/2017 435.70p 441.00p 432.54p 441.00p 703457
15/06/2017 437.80p 438.50p 428.90p 432.80p 500072
14/06/2017 437.30p 439.00p 435.52p 436.30p 365811
13/06/2017 436.50p 437.77p 434.00p 435.00p 449226
12/06/2017 430.10p 438.63p 430.10p 435.10p 656867
09/06/2017 431.50p 435.30p 430.50p 434.10p 422628
08/06/2017 432.30p 434.00p 430.54p 431.20p 349941
07/06/2017 435.60p 436.50p 431.50p 431.50p 467510
06/06/2017 438.90p 438.90p 432.60p 433.00p 569107
05/06/2017 438.90p 441.13p 435.90p 436.70p 585623
02/06/2017 442.50p 443.20p 437.30p 439.00p 588103
01/06/2017 438.90p 440.80p 437.40p 440.00p 435725
31/05/2017 439.20p 440.18p 436.80p 438.00p 330188
30/05/2017 437.90p 438.40p 436.00p 436.50p 409171
26/05/2017 437.00p 438.50p 434.54p 437.90p 399646
25/05/2017 437.00p 437.40p 434.90p 436.80p 420240
24/05/2017 434.00p 437.00p 433.60p 436.00p 620856
23/05/2017 434.70p 436.75p 434.29p 435.40p 444417
22/05/2017 433.90p 436.00p 427.88p 435.00p 578383
19/05/2017 431.10p 432.90p 429.90p 432.20p 331375
18/05/2017 433.00p 434.27p 426.90p 429.70p 370877
17/05/2017 434.50p 436.10p 431.60p 433.10p 445724
16/05/2017 431.40p 436.50p 430.57p 436.00p 473332
15/05/2017 432.00p 432.20p 429.10p 429.50p 371651
12/05/2017 429.90p 430.73p 428.28p 429.50p 244988
11/05/2017 430.50p 431.36p 429.40p 430.00p 365565
10/05/2017 427.50p 430.90p 424.00p 429.50p 305288
09/05/2017 426.50p 428.00p 423.96p 427.90p 428013
08/05/2017 424.90p 426.30p 423.10p 424.50p 405574
05/05/2017 420.90p 424.00p 419.81p 422.60p 356528
04/05/2017 421.60p 423.90p 420.00p 421.20p 290873
03/05/2017 420.80p 422.84p 419.40p 420.70p 495083
02/05/2017 420.80p 423.50p 420.46p 421.70p 535319
28/04/2017 418.90p 421.00p 418.30p 420.00p 432004
27/04/2017 421.50p 421.50p 418.50p 419.40p 622957
26/04/2017 428.60p 428.60p 425.00p 425.50p 442581
25/04/2017 426.90p 428.10p 425.00p 425.50p 644656
24/04/2017 423.80p 426.90p 423.46p 426.90p 849595
21/04/2017 418.00p 419.00p 416.55p 418.00p 486888
20/04/2017 415.10p 418.69p 415.10p 417.40p 525144
19/04/2017 417.00p 418.80p 416.10p 416.60p 794429
18/04/2017 423.20p 424.78p 416.00p 417.00p 732599
13/04/2017 424.30p 426.50p 421.40p 425.50p 520895
12/04/2017 423.00p 424.90p 421.10p 424.20p 479514
11/04/2017 419.60p 426.00p 419.17p 422.20p 807911
10/04/2017 415.80p 421.69p 415.50p 420.00p 761392
07/04/2017 413.10p 418.53p 413.10p 418.40p 531442
06/04/2017 413.50p 416.80p 411.39p 415.70p 976250
05/04/2017 416.50p 418.40p 414.50p 414.50p 557876
04/04/2017 415.90p 417.00p 414.00p 416.00p 574920
03/04/2017 415.90p 418.10p 413.20p 413.90p 745480
31/03/2017 416.90p 417.45p 414.10p 416.10p 447169
30/03/2017 417.80p 418.20p 415.05p 416.90p 444961
29/03/2017 415.50p 417.70p 414.92p 415.70p 449461
28/03/2017 416.50p 417.10p 413.10p 415.30p 742633
27/03/2017 414.00p 416.30p 412.15p 414.00p 418201
24/03/2017 416.80p 417.21p 414.13p 415.80p 333966
23/03/2017 414.70p 417.44p 414.55p 416.00p 401011
22/03/2017 417.00p 417.40p 412.60p 415.70p 590528
21/03/2017 421.00p 421.40p 417.39p 417.70p 505122
20/03/2017 418.50p 421.00p 418.50p 420.00p 458485
17/03/2017 418.00p 420.30p 417.70p 419.20p 485588
16/03/2017 416.80p 420.40p 416.80p 419.00p 279640
15/03/2017 419.00p 419.00p 416.25p 417.50p 373977
14/03/2017 418.10p 420.00p 417.00p 418.20p 630780
13/03/2017 416.80p 419.80p 416.80p 418.30p 456539
10/03/2017 415.10p 419.30p 415.10p 418.50p 455106
09/03/2017 416.50p 416.50p 413.80p 415.10p 487452
08/03/2017 417.50p 418.10p 415.20p 417.50p 409805
07/03/2017 415.50p 418.20p 415.08p 416.30p 652615
06/03/2017 418.40p 418.40p 415.76p 416.80p 433340
03/03/2017 416.60p 417.78p 416.50p 417.60p 508735
02/03/2017 420.00p 420.00p 416.70p 417.80p 478769
01/03/2017 414.90p 419.70p 414.27p 419.00p 637702
28/02/2017 414.10p 414.50p 411.03p 413.50p 529403
27/02/2017 413.40p 414.50p 410.14p 413.20p 471276
24/02/2017 413.20p 414.20p 407.30p 411.00p 438541
23/02/2017 413.10p 414.40p 408.80p 412.80p 412130
22/02/2017 413.10p 413.70p 410.20p 412.00p 350642
21/02/2017 411.00p 413.50p 410.02p 412.70p 454681
20/02/2017 412.00p 412.70p 410.00p 412.70p 375903
17/02/2017 409.30p 411.20p 407.00p 410.00p 460911
16/02/2017 409.60p 410.80p 406.30p 407.50p 425725
15/02/2017 406.10p 411.80p 406.00p 409.50p 448011
14/02/2017 409.80p 411.30p 405.60p 406.90p 432697
13/02/2017 410.00p 411.70p 408.81p 411.60p 539676
10/02/2017 404.10p 410.00p 404.00p 409.50p 529156
09/02/2017 400.70p 406.00p 400.28p 404.80p 428993
08/02/2017 400.10p 404.80p 400.10p 403.40p 345723
07/02/2017 401.00p 404.62p 399.41p 401.00p 448021
06/02/2017 401.00p 401.70p 397.00p 397.00p 423554
03/02/2017 398.40p 400.40p 395.60p 397.50p 390913
02/02/2017 393.00p 397.10p 393.00p 395.30p 431587
01/02/2017 398.40p 398.40p 392.78p 393.40p 571436
31/01/2017 396.50p 398.36p 393.90p 394.60p 907010
30/01/2017 399.00p 401.00p 395.70p 396.00p 464761
27/01/2017 400.30p 402.00p 399.39p 400.60p 465219
26/01/2017 403.90p 403.90p 399.40p 400.50p 284072
25/01/2017 405.40p 407.90p 404.13p 406.10p 318288
24/01/2017 404.00p 405.65p 402.60p 404.10p 385912
23/01/2017 404.00p 405.70p 401.48p 402.60p 455758
20/01/2017 406.50p 407.50p 404.40p 405.10p 358206
19/01/2017 408.80p 410.00p 404.30p 405.90p 364923
18/01/2017 409.20p 409.20p 406.50p 408.90p 297996
17/01/2017 413.50p 413.82p 407.20p 408.30p 342731
16/01/2017 412.60p 415.33p 411.60p 413.30p 497330
13/01/2017 414.40p 415.20p 411.70p 413.90p 305365
12/01/2017 412.30p 414.20p 411.60p 412.30p 285104
11/01/2017 414.00p 414.90p 410.50p 414.70p 432347
10/01/2017 411.70p 415.50p 410.04p 414.50p 286293
09/01/2017 411.50p 412.60p 408.20p 411.20p 374725
06/01/2017 410.00p 410.60p 406.92p 409.50p 342514
05/01/2017 405.90p 411.30p 405.90p 408.40p 518850
04/01/2017 409.10p 410.60p 407.89p 408.70p 370732
03/01/2017 408.00p 411.00p 406.74p 408.90p 380554

*Close Price adjusted for both dividends and splits