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
16/03/2016 362.00p 369.10p 362.00p 368.00p 613906
15/03/2016 362.80p 365.25p 360.36p 363.00p 396306
14/03/2016 364.30p 366.50p 362.20p 362.80p 356946
11/03/2016 359.90p 364.90p 359.24p 361.30p 573660
10/03/2016 364.00p 365.10p 355.00p 355.80p 680897
09/03/2016 360.40p 364.40p 360.00p 360.50p 330180
08/03/2016 365.00p 365.00p 360.16p 361.90p 442765
07/03/2016 369.00p 369.60p 363.12p 364.50p 504701
04/03/2016 367.90p 369.00p 365.00p 368.40p 424133
03/03/2016 367.50p 367.50p 362.00p 364.50p 438314
02/03/2016 365.00p 367.39p 362.82p 365.70p 611591
01/03/2016 359.10p 364.06p 359.10p 363.70p 508413
29/02/2016 360.00p 361.00p 355.00p 359.60p 508721
26/02/2016 360.00p 361.50p 356.50p 360.90p 522938
25/02/2016 356.10p 358.00p 352.30p 355.70p 463332
24/02/2016 356.40p 356.40p 348.00p 350.90p 406827
23/02/2016 356.20p 361.55p 354.00p 356.00p 428204
22/02/2016 355.60p 361.00p 355.24p 361.00p 430289
19/02/2016 353.00p 357.40p 351.60p 353.40p 481924
18/02/2016 353.20p 357.17p 353.00p 354.00p 375138
17/02/2016 353.10p 357.50p 350.05p 357.50p 372573
16/02/2016 353.80p 356.41p 350.00p 350.50p 451181
15/02/2016 351.10p 356.60p 351.10p 353.00p 973631
12/02/2016 340.00p 350.00p 340.00p 348.30p 557672
11/02/2016 349.00p 349.00p 338.46p 341.50p 556447
10/02/2016 348.60p 351.14p 346.10p 346.90p 518091
09/02/2016 355.20p 355.20p 344.46p 346.10p 563867
08/02/2016 364.00p 364.00p 351.30p 353.20p 443674
05/02/2016 363.60p 366.70p 361.00p 361.00p 364407
04/02/2016 366.50p 367.00p 361.50p 364.40p 554448
03/02/2016 367.00p 367.90p 357.10p 360.20p 648381
02/02/2016 372.20p 373.00p 364.00p 365.70p 375496
01/02/2016 374.40p 375.74p 370.00p 372.50p 472179
29/01/2016 369.20p 372.50p 366.80p 371.80p 482912
28/01/2016 368.10p 369.96p 361.70p 366.50p 579519
27/01/2016 367.60p 370.56p 364.10p 370.50p 339513
26/01/2016 359.00p 367.59p 358.50p 367.00p 366031
25/01/2016 364.80p 368.10p 363.20p 365.60p 424195
22/01/2016 360.00p 368.28p 360.00p 366.50p 467352
21/01/2016 353.00p 358.28p 349.50p 356.50p 434264
20/01/2016 359.00p 359.00p 348.70p 349.00p 871514
19/01/2016 366.00p 368.80p 363.70p 366.40p 363223
18/01/2016 366.00p 366.00p 358.72p 360.50p 613038
15/01/2016 371.20p 371.53p 360.78p 362.00p 860410
14/01/2016 367.50p 372.45p 365.86p 370.00p 452370
13/01/2016 373.00p 376.50p 371.80p 372.00p 231899
12/01/2016 370.50p 374.90p 368.90p 372.20p 509023
11/01/2016 368.00p 373.20p 368.00p 370.40p 418826
08/01/2016 372.00p 374.99p 371.00p 371.20p 519259
07/01/2016 370.00p 372.00p 366.29p 370.80p 694747
06/01/2016 377.10p 380.86p 373.71p 376.70p 397117
05/01/2016 378.60p 382.00p 375.20p 381.10p 322663
04/01/2016 387.00p 387.00p 376.00p 377.30p 390501
31/12/2015 386.00p 388.80p 385.82p 387.00p 78671
30/12/2015 388.40p 390.21p 385.40p 389.00p 250437
29/12/2015 389.00p 389.30p 387.42p 389.30p 302753
24/12/2015 387.10p 388.20p 387.08p 387.80p 79418
23/12/2015 382.00p 388.20p 380.40p 387.30p 251780
22/12/2015 376.20p 379.90p 375.50p 377.10p 191405
21/12/2015 377.00p 380.50p 375.50p 375.50p 268222
18/12/2015 380.30p 381.50p 375.80p 375.80p 488954
17/12/2015 383.00p 384.87p 379.99p 381.80p 380646
16/12/2015 379.00p 379.33p 376.00p 378.50p 385767
15/12/2015 372.40p 378.00p 369.21p 378.00p 508339
14/12/2015 371.00p 374.87p 366.10p 366.10p 548395
11/12/2015 377.00p 379.11p 371.33p 371.50p 557762
10/12/2015 382.70p 382.70p 377.50p 378.00p 281011
09/12/2015 383.20p 383.56p 378.00p 382.40p 331949
08/12/2015 381.50p 384.03p 378.70p 380.10p 387832
07/12/2015 383.20p 387.00p 381.40p 381.50p 329677
04/12/2015 382.30p 386.33p 381.64p 382.60p 487549
03/12/2015 391.20p 393.90p 385.40p 385.50p 456916
02/12/2015 388.60p 393.90p 388.60p 393.00p 383333
01/12/2015 385.60p 391.31p 385.60p 390.50p 239711
30/11/2015 387.00p 388.40p 384.90p 388.00p 366349
27/11/2015 384.50p 388.60p 384.50p 387.90p 248881
26/11/2015 387.00p 388.90p 384.45p 388.90p 257984
25/11/2015 384.00p 386.90p 380.60p 386.30p 237901
24/11/2015 384.60p 384.79p 379.40p 383.40p 362705
23/11/2015 384.90p 385.65p 382.50p 384.60p 298611
20/11/2015 386.90p 386.90p 384.80p 386.60p 354485
19/11/2015 384.00p 386.50p 383.95p 385.30p 374579
18/11/2015 377.50p 382.98p 377.50p 381.80p 247951
17/11/2015 379.50p 382.42p 377.10p 381.80p 476101
16/11/2015 371.50p 375.79p 369.66p 374.90p 349260
13/11/2015 378.00p 378.00p 371.00p 372.30p 421276
12/11/2015 384.60p 384.60p 376.40p 376.60p 524534
11/11/2015 383.00p 385.79p 380.87p 382.00p 427590
10/11/2015 384.00p 386.50p 380.50p 382.00p 339959
09/11/2015 384.00p 386.90p 382.88p 384.00p 385962
06/11/2015 388.20p 388.20p 383.40p 385.80p 464147
05/11/2015 386.20p 390.39p 384.68p 385.10p 414380
04/11/2015 390.00p 391.34p 388.23p 389.40p 365589
03/11/2015 387.40p 389.07p 384.73p 387.00p 469544
02/11/2015 382.10p 387.90p 382.10p 387.30p 397103
30/10/2015 388.00p 390.67p 384.40p 385.20p 316749
29/10/2015 391.10p 391.10p 386.81p 387.50p 405809
28/10/2015 388.20p 390.20p 387.00p 390.00p 356599
27/10/2015 390.80p 390.80p 387.50p 388.00p 433484
26/10/2015 393.40p 393.40p 389.00p 390.00p 454471
23/10/2015 388.90p 394.90p 387.00p 391.60p 395041
22/10/2015 383.00p 388.50p 382.75p 387.50p 336272
21/10/2015 386.00p 390.50p 386.00p 388.40p 541996
20/10/2015 389.50p 389.77p 384.80p 387.40p 299262
19/10/2015 387.90p 390.00p 386.00p 386.50p 433077
16/10/2015 387.30p 389.60p 386.59p 388.70p 410282
15/10/2015 384.00p 387.50p 382.00p 387.50p 222719
14/10/2015 384.10p 386.00p 382.20p 383.00p 260897
13/10/2015 388.50p 388.56p 383.75p 387.70p 546790
12/10/2015 390.10p 393.50p 388.10p 388.50p 322616
09/10/2015 391.60p 393.34p 389.25p 390.30p 286924
08/10/2015 390.40p 390.69p 387.50p 388.20p 348196
07/10/2015 391.50p 394.17p 389.40p 390.40p 324127
06/10/2015 387.50p 391.00p 386.00p 389.80p 284915
05/10/2015 383.80p 388.92p 383.80p 388.00p 329062
02/10/2015 378.40p 381.71p 374.50p 379.90p 469789
01/10/2015 381.00p 382.76p 374.60p 377.00p 314973
30/09/2015 372.00p 378.20p 371.05p 377.00p 260860
29/09/2015 366.00p 369.80p 364.00p 368.00p 399211
28/09/2015 376.20p 376.42p 369.60p 369.60p 358768
25/09/2015 373.40p 377.80p 373.40p 376.10p 438830
24/09/2015 374.40p 374.60p 367.41p 370.00p 361218
23/09/2015 367.00p 375.00p 367.00p 373.90p 492821
22/09/2015 376.10p 377.98p 367.30p 368.40p 433017
21/09/2015 376.20p 378.50p 375.00p 376.50p 298268
18/09/2015 382.80p 383.04p 373.70p 373.70p 673055
17/09/2015 383.90p 384.00p 380.00p 381.00p 246123
16/09/2015 381.60p 384.80p 380.94p 382.20p 285651
15/09/2015 378.20p 380.80p 372.80p 380.30p 332879
14/09/2015 380.00p 384.10p 375.60p 377.90p 420487
11/09/2015 381.90p 381.90p 377.00p 379.00p 268762
10/09/2015 379.70p 383.71p 379.00p 379.30p 317189
09/09/2015 387.30p 387.30p 383.10p 383.50p 295361
08/09/2015 374.60p 380.00p 374.60p 378.90p 584675
07/09/2015 377.00p 378.50p 371.50p 374.60p 640200
04/09/2015 378.00p 380.30p 372.70p 373.50p 519921
03/09/2015 381.20p 383.96p 378.50p 381.50p 646859
02/09/2015 376.50p 379.62p 371.60p 377.00p 647439
01/09/2015 379.00p 379.00p 373.00p 375.80p 456418
28/08/2015 383.00p 385.20p 378.50p 384.30p 328759
27/08/2015 377.00p 382.10p 375.70p 381.00p 480567
26/08/2015 370.20p 376.24p 366.80p 370.70p 586119
25/08/2015 368.90p 379.49p 366.20p 375.50p 1078430
24/08/2015 370.20p 372.80p 359.00p 362.20p 1036881
21/08/2015 385.00p 388.20p 378.50p 379.00p 456440
20/08/2015 390.90p 390.90p 387.10p 387.50p 270840
19/08/2015 393.50p 396.35p 389.60p 389.80p 309761
18/08/2015 397.50p 399.03p 395.80p 396.80p 252460
17/08/2015 395.30p 398.00p 393.55p 397.10p 322963
14/08/2015 398.00p 399.09p 394.20p 396.50p 286418
13/08/2015 398.40p 399.90p 396.44p 397.00p 325616
12/08/2015 397.70p 398.95p 393.00p 395.00p 490385
11/08/2015 400.20p 403.10p 398.70p 398.80p 243290
10/08/2015 406.00p 406.00p 399.50p 403.00p 405493
07/08/2015 403.20p 405.24p 402.51p 402.60p 283293
06/08/2015 399.70p 405.70p 399.70p 404.70p 360041
05/08/2015 400.30p 404.00p 398.82p 404.00p 286197
04/08/2015 396.90p 400.80p 396.90p 400.30p 358554
03/08/2015 400.00p 400.31p 397.53p 398.50p 422920
31/07/2015 397.30p 401.00p 397.06p 401.00p 281106
30/07/2015 395.10p 400.00p 395.10p 399.30p 421544
29/07/2015 400.00p 401.40p 397.92p 400.30p 343941
28/07/2015 397.50p 399.52p 396.20p 397.00p 480867
27/07/2015 398.00p 400.60p 395.27p 395.80p 353225
24/07/2015 403.60p 406.90p 399.40p 399.40p 353696
23/07/2015 405.90p 406.70p 401.60p 402.00p 498316
22/07/2015 404.20p 404.90p 401.70p 404.00p 199240
21/07/2015 407.90p 409.75p 406.00p 407.70p 390709
20/07/2015 409.50p 409.90p 406.10p 407.90p 317459
17/07/2015 408.40p 408.83p 405.70p 407.80p 257543
16/07/2015 407.00p 409.03p 404.75p 408.30p 233510
15/07/2015 406.00p 407.10p 403.80p 406.20p 281760
14/07/2015 404.10p 406.00p 401.70p 405.00p 252954
13/07/2015 401.10p 406.47p 401.10p 405.00p 273680
10/07/2015 399.90p 400.50p 398.00p 400.00p 453681
09/07/2015 392.30p 395.90p 390.84p 395.20p 287124
08/07/2015 390.10p 393.50p 388.40p 390.60p 506603
07/07/2015 393.00p 393.17p 387.50p 387.50p 480931
06/07/2015 393.50p 397.46p 392.19p 392.70p 320361
03/07/2015 395.50p 397.00p 394.80p 396.00p 235301
02/07/2015 394.00p 398.60p 394.00p 398.00p 391403
01/07/2015 392.00p 398.50p 392.00p 392.50p 630606
30/06/2015 396.00p 396.00p 390.70p 392.50p 442786
29/06/2015 395.00p 399.90p 393.16p 396.50p 443722
26/06/2015 405.90p 405.90p 400.00p 403.10p 370278
25/06/2015 405.00p 409.20p 404.90p 405.50p 296804
24/06/2015 406.40p 409.50p 405.50p 407.90p 239178
23/06/2015 406.00p 407.93p 405.00p 406.40p 331856
22/06/2015 402.00p 405.90p 401.41p 405.90p 282862
19/06/2015 399.50p 401.40p 399.00p 400.60p 461639
18/06/2015 398.00p 401.00p 395.10p 399.50p 507852
17/06/2015 402.60p 402.72p 397.40p 399.20p 248109
16/06/2015 398.10p 401.50p 397.10p 399.00p 584671
15/06/2015 404.50p 405.00p 399.96p 401.00p 376140
12/06/2015 407.20p 407.20p 402.50p 404.90p 274171
11/06/2015 406.40p 408.00p 403.80p 407.20p 292769
10/06/2015 403.90p 407.00p 401.70p 406.50p 339936
09/06/2015 404.80p 405.90p 401.32p 402.70p 252607
08/06/2015 407.50p 408.04p 404.90p 406.00p 314003
05/06/2015 408.30p 408.90p 404.00p 405.50p 377171

*Close Price adjusted for both dividends and splits