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
30/12/2016 405.70p 407.00p 403.91p 406.00p 135315
29/12/2016 405.20p 407.00p 403.30p 406.70p 251577
28/12/2016 403.50p 406.00p 401.06p 405.50p 199051
23/12/2016 403.20p 403.50p 400.51p 403.00p 208711
22/12/2016 401.20p 402.02p 397.50p 402.00p 336237
21/12/2016 398.60p 401.00p 397.90p 399.00p 478463
20/12/2016 401.00p 403.90p 399.00p 399.30p 476446
19/12/2016 402.40p 402.75p 399.10p 400.90p 377775
16/12/2016 398.40p 401.80p 397.80p 398.70p 634203
15/12/2016 396.10p 398.80p 392.10p 398.30p 617581
14/12/2016 395.90p 398.00p 393.38p 396.80p 460451
13/12/2016 392.00p 397.70p 390.11p 397.10p 373249
12/12/2016 396.40p 398.00p 391.00p 391.60p 595882
09/12/2016 395.00p 396.50p 393.40p 394.30p 354514
08/12/2016 392.80p 394.70p 391.66p 394.60p 388088
07/12/2016 389.80p 393.10p 386.78p 392.30p 325814
06/12/2016 384.80p 387.80p 382.93p 386.70p 299548
05/12/2016 383.00p 386.46p 382.54p 384.80p 329062
02/12/2016 385.00p 386.20p 381.70p 385.00p 537259
01/12/2016 391.50p 391.50p 382.44p 386.90p 869917
30/11/2016 384.30p 389.89p 382.76p 387.60p 407814
29/11/2016 385.80p 387.68p 383.46p 384.70p 486966
28/11/2016 386.00p 389.82p 385.62p 387.30p 321402
25/11/2016 390.10p 390.50p 386.34p 390.00p 230634
24/11/2016 389.50p 392.00p 388.59p 389.20p 239836
23/11/2016 394.30p 394.50p 386.86p 389.10p 528306
22/11/2016 393.40p 394.29p 390.34p 392.30p 413812
21/11/2016 389.90p 391.50p 387.72p 390.00p 399501
18/11/2016 389.00p 390.50p 386.20p 388.80p 382692
17/11/2016 386.70p 388.80p 385.00p 388.00p 352955
16/11/2016 387.00p 389.40p 384.40p 385.70p 407705
15/11/2016 391.20p 391.90p 385.11p 388.60p 487964
14/11/2016 387.70p 388.36p 383.80p 385.00p 339169
11/11/2016 390.60p 391.50p 382.00p 384.00p 680245
10/11/2016 398.30p 399.00p 388.00p 390.00p 880170
09/11/2016 385.00p 394.90p 382.57p 394.00p 707987
08/11/2016 390.90p 394.40p 389.37p 392.00p 503990
07/11/2016 391.00p 394.90p 390.00p 392.00p 543643
04/11/2016 388.20p 390.44p 385.00p 385.70p 494553
03/11/2016 390.00p 395.10p 388.97p 389.00p 398033
02/11/2016 391.70p 395.00p 390.00p 391.10p 394482
01/11/2016 397.40p 399.50p 393.77p 394.70p 479782
31/10/2016 395.30p 398.72p 394.40p 395.50p 495292
28/10/2016 392.70p 399.00p 392.70p 397.30p 417821
27/10/2016 394.80p 395.56p 392.10p 394.00p 422303
26/10/2016 400.00p 400.63p 393.00p 396.00p 558958
25/10/2016 402.00p 402.94p 399.20p 400.10p 321281
24/10/2016 402.20p 405.00p 399.10p 400.00p 338969
21/10/2016 401.90p 404.60p 400.79p 401.20p 295392
20/10/2016 403.70p 403.70p 399.90p 401.70p 336013
19/10/2016 406.00p 407.40p 402.10p 406.50p 538934
18/10/2016 403.00p 407.90p 403.00p 405.30p 365058
17/10/2016 401.70p 405.00p 400.60p 401.60p 433461
14/10/2016 404.90p 408.00p 404.00p 405.00p 289698
13/10/2016 405.90p 405.90p 400.50p 402.50p 573811
12/10/2016 410.00p 410.87p 404.40p 405.80p 384652
11/10/2016 407.00p 413.70p 407.00p 411.50p 502558
10/10/2016 408.50p 412.40p 408.20p 409.50p 481344
07/10/2016 408.00p 412.03p 407.00p 407.50p 379317
06/10/2016 410.90p 413.80p 407.60p 408.00p 450145
05/10/2016 412.40p 417.00p 411.10p 411.60p 471559
04/10/2016 413.00p 420.30p 412.73p 415.00p 1272819
03/10/2016 405.70p 412.90p 405.70p 412.10p 377651
30/09/2016 403.00p 406.60p 401.60p 405.70p 412214
29/09/2016 408.00p 410.00p 407.04p 408.40p 419729
28/09/2016 400.20p 405.85p 400.20p 404.00p 305753
27/09/2016 404.00p 405.75p 399.50p 400.00p 379373
26/09/2016 406.50p 407.90p 401.10p 402.90p 339673
23/09/2016 405.70p 408.80p 405.60p 407.50p 389121
22/09/2016 408.00p 409.00p 405.58p 408.10p 523259
21/09/2016 408.00p 408.00p 404.80p 407.00p 335653
20/09/2016 404.70p 407.40p 402.40p 405.00p 579794
19/09/2016 404.40p 405.90p 402.30p 403.80p 477556
16/09/2016 399.50p 403.70p 398.97p 399.90p 618141
15/09/2016 398.60p 402.90p 398.00p 402.00p 324014
14/09/2016 401.00p 402.58p 399.30p 400.20p 360416
13/09/2016 404.50p 404.50p 400.20p 400.20p 527913
12/09/2016 400.00p 403.90p 397.50p 402.20p 637603
09/09/2016 409.50p 412.00p 405.30p 406.20p 338200
08/09/2016 410.40p 413.60p 408.10p 412.00p 355524
07/09/2016 411.40p 412.00p 408.29p 411.20p 225398
06/09/2016 412.50p 413.50p 405.80p 409.10p 320385
05/09/2016 413.90p 415.00p 410.80p 412.30p 269705
02/09/2016 406.50p 414.60p 403.82p 411.00p 614739
01/09/2016 406.20p 408.30p 402.00p 404.50p 344115
31/08/2016 408.30p 408.30p 402.03p 405.60p 393198
30/08/2016 407.20p 410.59p 404.80p 407.90p 285578
26/08/2016 405.40p 409.90p 403.35p 407.70p 373858
25/08/2016 407.00p 407.00p 402.00p 405.50p 305922
24/08/2016 407.00p 407.60p 404.32p 406.50p 250460
23/08/2016 404.00p 409.30p 404.00p 407.20p 455468
22/08/2016 406.50p 407.30p 401.80p 403.80p 334509
19/08/2016 406.00p 412.80p 404.20p 405.50p 291423
18/08/2016 405.70p 408.10p 404.36p 406.00p 337545
17/08/2016 406.50p 408.77p 405.00p 407.00p 264931
16/08/2016 407.10p 410.60p 405.80p 406.50p 332093
15/08/2016 408.90p 410.00p 407.63p 409.20p 290532
12/08/2016 407.00p 408.90p 405.64p 407.30p 256090
11/08/2016 401.90p 406.90p 401.10p 406.90p 366654
10/08/2016 401.70p 404.50p 401.70p 403.50p 304194
09/08/2016 397.50p 404.50p 397.50p 404.00p 348302
08/08/2016 399.60p 403.00p 397.50p 399.50p 415265
05/08/2016 398.30p 403.90p 396.30p 400.80p 480154
04/08/2016 390.00p 400.00p 389.92p 399.00p 559583
03/08/2016 393.10p 394.50p 390.80p 392.00p 278635
02/08/2016 393.10p 399.00p 389.20p 392.80p 451264
01/08/2016 396.60p 399.59p 393.20p 394.10p 400773
29/07/2016 397.00p 398.90p 395.40p 397.30p 324249
28/07/2016 397.20p 399.87p 395.70p 399.30p 417727
27/07/2016 401.00p 405.00p 398.11p 401.00p 404397
26/07/2016 397.20p 401.23p 397.10p 400.50p 308295
25/07/2016 398.50p 401.00p 397.00p 399.20p 453223
22/07/2016 395.00p 398.75p 393.00p 397.60p 365760
21/07/2016 393.00p 396.88p 391.60p 396.00p 376009
20/07/2016 393.00p 398.43p 392.30p 395.10p 395651
19/07/2016 393.00p 395.30p 391.00p 393.70p 338775
18/07/2016 392.50p 396.40p 392.40p 393.00p 289596
15/07/2016 391.20p 391.20p 386.90p 390.90p 435064
14/07/2016 393.00p 396.10p 387.80p 390.90p 510215
13/07/2016 391.90p 392.44p 388.00p 390.50p 449166
12/07/2016 391.50p 394.40p 389.20p 391.30p 652357
11/07/2016 384.70p 393.10p 382.88p 390.70p 583611
08/07/2016 376.40p 384.00p 376.40p 382.10p 494017
07/07/2016 375.00p 382.86p 375.00p 379.50p 589673
06/07/2016 379.10p 380.09p 370.00p 375.00p 527994
05/07/2016 380.90p 380.90p 373.70p 377.00p 583952
04/07/2016 382.60p 384.99p 375.90p 378.00p 488099
01/07/2016 378.60p 384.25p 375.90p 383.00p 490639
30/06/2016 379.00p 380.00p 370.00p 378.10p 704535
29/06/2016 364.00p 377.50p 364.00p 374.50p 644003
28/06/2016 362.10p 368.23p 362.10p 365.30p 900978
27/06/2016 371.70p 375.00p 355.60p 356.00p 1048757
24/06/2016 340.00p 384.10p 340.00p 377.00p 2134990
23/06/2016 388.00p 389.90p 383.99p 387.50p 626026
22/06/2016 383.00p 386.20p 378.59p 385.00p 615478
21/06/2016 374.50p 381.90p 373.33p 381.90p 532291
20/06/2016 372.70p 379.00p 372.70p 377.50p 709698
17/06/2016 360.50p 368.00p 360.50p 367.30p 837175
16/06/2016 362.00p 364.90p 357.20p 360.00p 803995
15/06/2016 366.00p 367.19p 363.60p 364.90p 587017
14/06/2016 370.90p 371.41p 363.70p 364.60p 821482
13/06/2016 372.00p 375.77p 371.10p 371.50p 581327
10/06/2016 379.90p 379.90p 372.48p 374.90p 525090
09/06/2016 384.00p 384.60p 379.10p 380.00p 428534
08/06/2016 385.10p 385.40p 381.00p 383.90p 436347
07/06/2016 385.60p 386.90p 381.20p 384.10p 392789
06/06/2016 383.00p 384.60p 380.46p 383.80p 468788
03/06/2016 382.50p 382.50p 377.00p 379.50p 302267
02/06/2016 377.00p 382.50p 377.00p 380.00p 443833
01/06/2016 380.00p 382.20p 376.60p 379.00p 421890
31/05/2016 380.00p 384.00p 380.00p 381.30p 438452
27/05/2016 381.40p 383.00p 381.40p 382.90p 231906
26/05/2016 383.10p 384.00p 380.50p 383.00p 305392
25/05/2016 380.00p 384.50p 380.00p 384.00p 478846
24/05/2016 374.00p 381.50p 371.54p 381.50p 400097
23/05/2016 373.00p 375.50p 371.48p 375.00p 376908
20/05/2016 368.00p 374.00p 368.00p 373.50p 271101
19/05/2016 371.00p 371.90p 368.60p 369.70p 534643
18/05/2016 374.00p 374.30p 370.70p 374.20p 399140
17/05/2016 373.00p 377.50p 372.50p 374.90p 408622
16/05/2016 370.10p 372.22p 367.57p 370.10p 261522
13/05/2016 370.80p 373.27p 367.21p 371.40p 434735
12/05/2016 370.00p 375.00p 368.30p 370.50p 351759
11/05/2016 375.00p 375.00p 371.00p 372.20p 343896
10/05/2016 374.50p 375.00p 371.60p 372.20p 416201
09/05/2016 372.00p 374.10p 370.50p 371.70p 453846
06/05/2016 368.50p 371.50p 367.60p 370.30p 300313
05/05/2016 370.70p 371.90p 368.80p 369.60p 398403
04/05/2016 373.00p 373.70p 367.30p 368.90p 461211
03/05/2016 378.00p 379.00p 372.50p 372.50p 639189
29/04/2016 377.70p 380.00p 376.00p 377.00p 457677
28/04/2016 378.00p 383.50p 377.20p 382.00p 504977
27/04/2016 384.00p 386.70p 381.50p 386.30p 529580
26/04/2016 378.30p 383.50p 378.30p 383.50p 360530
25/04/2016 377.00p 380.49p 377.00p 380.00p 604234
22/04/2016 381.00p 383.00p 379.10p 380.00p 325616
21/04/2016 381.90p 384.20p 380.50p 383.00p 416682
20/04/2016 383.10p 384.43p 381.00p 382.90p 430196
19/04/2016 381.70p 386.15p 381.70p 384.50p 387532
18/04/2016 379.00p 381.40p 377.06p 380.20p 383593
15/04/2016 384.90p 384.90p 379.50p 380.80p 491821
14/04/2016 386.00p 386.00p 381.00p 382.30p 637644
13/04/2016 385.00p 385.80p 381.00p 384.40p 490258
12/04/2016 382.50p 382.74p 379.00p 380.00p 529675
11/04/2016 381.30p 383.66p 379.00p 380.00p 608440
08/04/2016 376.10p 381.90p 375.74p 379.70p 489608
07/04/2016 377.00p 379.00p 374.20p 375.50p 619338
06/04/2016 369.80p 377.00p 368.22p 375.60p 757682
05/04/2016 368.90p 370.00p 365.38p 368.60p 536987
04/04/2016 369.00p 373.00p 367.02p 370.80p 746720
01/04/2016 368.30p 369.46p 365.50p 367.00p 612132
31/03/2016 370.50p 371.90p 367.50p 369.50p 611481
30/03/2016 370.30p 371.90p 367.62p 370.90p 592207
29/03/2016 369.90p 369.90p 364.50p 366.00p 519559
24/03/2016 369.90p 369.90p 364.00p 364.00p 548820
23/03/2016 365.00p 371.18p 365.00p 368.10p 491483
22/03/2016 365.20p 367.75p 360.00p 365.10p 473893
21/03/2016 366.50p 369.91p 360.00p 363.80p 554688
18/03/2016 371.90p 371.90p 364.00p 364.00p 950474
17/03/2016 371.40p 371.90p 367.10p 371.00p 525002

*Close Price adjusted for both dividends and splits