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
04/06/2015 410.90p 411.65p 406.60p 407.50p 461497
03/06/2015 411.70p 416.80p 410.58p 414.30p 463851
02/06/2015 413.40p 414.30p 408.37p 412.30p 624512
01/06/2015 414.40p 416.74p 412.60p 413.30p 274415
29/05/2015 413.00p 418.35p 412.70p 413.70p 306778
28/05/2015 414.90p 416.20p 413.80p 415.90p 220023
27/05/2015 410.00p 415.71p 409.79p 415.10p 433481
26/05/2015 414.90p 414.90p 408.50p 409.00p 405787
22/05/2015 412.10p 414.79p 411.53p 414.00p 247675
21/05/2015 410.40p 413.50p 409.88p 412.00p 289610
20/05/2015 411.50p 412.43p 408.36p 412.00p 327925
19/05/2015 411.50p 411.90p 408.38p 410.90p 274060
18/05/2015 405.10p 411.00p 405.10p 408.90p 431506
15/05/2015 407.80p 410.00p 406.70p 409.00p 292816
14/05/2015 402.70p 408.10p 401.40p 407.90p 515974
13/05/2015 404.00p 407.80p 403.40p 406.10p 288286
12/05/2015 408.50p 408.90p 401.02p 405.00p 555579
11/05/2015 409.30p 410.97p 407.22p 409.00p 378362
08/05/2015 404.90p 409.30p 403.13p 408.50p 745217
07/05/2015 398.90p 398.90p 391.70p 397.80p 420184
06/05/2015 400.00p 402.90p 396.87p 397.60p 379184
05/05/2015 401.00p 406.40p 399.10p 399.10p 531584
01/05/2015 398.10p 401.39p 396.30p 399.20p 228806
30/04/2015 400.00p 402.00p 396.60p 398.10p 458182
29/04/2015 405.00p 408.20p 403.50p 403.70p 401417
28/04/2015 410.80p 410.80p 404.10p 406.50p 381274
27/04/2015 408.00p 411.90p 406.10p 409.40p 378124
24/04/2015 408.20p 409.90p 406.90p 409.00p 289062
23/04/2015 405.80p 408.40p 405.48p 407.70p 212415
22/04/2015 408.20p 410.25p 404.10p 406.70p 304710
21/04/2015 409.00p 410.90p 407.10p 409.00p 212092
20/04/2015 407.50p 409.50p 406.03p 408.50p 322225
17/04/2015 410.30p 411.60p 404.10p 404.20p 496299
16/04/2015 410.80p 410.80p 407.70p 409.20p 281453
15/04/2015 410.00p 411.10p 406.40p 410.20p 388997
14/04/2015 408.10p 410.30p 406.80p 410.00p 320682
13/04/2015 410.00p 410.90p 407.72p 409.30p 339326
10/04/2015 409.00p 410.90p 406.00p 410.40p 437363
09/04/2015 407.80p 408.10p 404.67p 408.10p 368955
08/04/2015 406.90p 408.90p 404.87p 405.80p 311180
07/04/2015 402.00p 408.00p 399.70p 407.00p 517559
02/04/2015 397.00p 399.50p 395.50p 399.40p 376006
01/04/2015 393.50p 399.10p 392.50p 395.10p 469352
31/03/2015 403.50p 403.60p 394.38p 395.00p 868058
30/03/2015 400.10p 403.50p 400.10p 401.20p 500624
27/03/2015 401.00p 403.15p 400.30p 400.70p 470051
26/03/2015 402.50p 405.34p 400.20p 401.70p 462070
25/03/2015 408.00p 408.00p 405.50p 406.00p 451819
24/03/2015 406.10p 409.50p 405.73p 406.20p 486383
23/03/2015 409.80p 409.80p 406.23p 407.00p 693268
20/03/2015 408.40p 409.00p 406.10p 406.50p 630489
19/03/2015 407.00p 407.84p 405.50p 407.20p 436994
18/03/2015 398.70p 406.00p 398.70p 405.10p 576817
17/03/2015 398.80p 399.70p 396.34p 399.40p 313858
16/03/2015 395.30p 397.90p 395.00p 397.90p 295011
13/03/2015 396.10p 396.10p 392.80p 393.00p 299227
12/03/2015 390.10p 396.50p 390.03p 394.70p 353864
11/03/2015 388.70p 393.40p 386.80p 391.50p 680929
10/03/2015 401.50p 401.50p 388.70p 389.50p 646865
09/03/2015 401.50p 401.50p 399.10p 399.10p 375990
06/03/2015 400.70p 403.40p 400.70p 401.00p 256921
05/03/2015 401.50p 403.40p 398.94p 403.40p 313195
04/03/2015 400.00p 401.00p 397.31p 399.90p 346106
03/03/2015 401.00p 402.80p 399.06p 399.10p 408549
02/03/2015 401.50p 401.90p 399.48p 400.30p 338399
27/02/2015 399.10p 401.30p 399.10p 401.30p 220343
26/02/2015 399.50p 401.60p 399.50p 400.20p 254873
25/02/2015 402.00p 402.60p 399.33p 400.10p 311338
24/02/2015 396.00p 402.00p 396.00p 401.50p 392863
23/02/2015 399.50p 399.50p 395.10p 399.00p 423239
20/02/2015 394.00p 398.40p 394.00p 398.00p 241043
19/02/2015 399.40p 399.40p 394.00p 396.50p 281450
18/02/2015 398.50p 399.50p 395.56p 397.80p 316075
17/02/2015 396.00p 398.50p 395.74p 397.10p 338346
16/02/2015 399.00p 399.00p 397.00p 397.00p 336850
13/02/2015 396.00p 399.00p 395.45p 398.00p 269665
12/02/2015 395.50p 396.30p 392.84p 395.50p 319203
11/02/2015 394.20p 395.50p 392.10p 394.60p 243242
10/02/2015 392.90p 395.30p 392.60p 395.30p 425417
09/02/2015 391.80p 393.50p 391.00p 392.90p 239156
06/02/2015 395.50p 395.50p 392.10p 395.40p 328401
05/02/2015 395.00p 395.30p 392.35p 395.30p 294983
04/02/2015 399.00p 399.00p 394.10p 396.50p 274417
03/02/2015 395.00p 398.00p 392.60p 397.00p 515304
02/02/2015 390.30p 394.00p 390.10p 392.30p 218948
30/01/2015 392.90p 393.80p 391.11p 391.80p 320504
29/01/2015 392.00p 393.00p 388.00p 392.90p 246884
28/01/2015 392.00p 394.57p 391.50p 393.00p 230480
27/01/2015 394.80p 395.92p 390.60p 392.70p 358286
26/01/2015 393.70p 395.30p 391.30p 394.00p 421006
23/01/2015 394.00p 395.90p 392.11p 394.40p 433240
22/01/2015 389.00p 391.35p 386.34p 390.60p 825846
21/01/2015 386.70p 391.50p 385.60p 391.50p 403265
20/01/2015 387.10p 389.00p 385.50p 386.10p 397277
19/01/2015 380.10p 387.00p 380.10p 386.50p 383861
16/01/2015 378.70p 382.73p 378.20p 381.80p 323740
15/01/2015 379.00p 381.87p 374.30p 381.30p 411256
14/01/2015 377.10p 379.50p 373.50p 375.80p 371799
13/01/2015 380.30p 383.50p 377.21p 382.20p 261191
12/01/2015 380.00p 381.40p 376.14p 378.20p 414957
09/01/2015 381.00p 383.30p 377.90p 378.50p 352661
08/01/2015 378.50p 383.60p 377.17p 383.60p 308650
07/01/2015 374.50p 377.18p 372.10p 374.50p 476535
06/01/2015 374.10p 375.70p 369.00p 372.70p 662399
05/01/2015 379.00p 382.00p 373.50p 374.10p 462967
02/01/2015 381.50p 381.50p 377.60p 380.90p 210458
31/12/2014 378.80p 382.10p 378.80p 379.40p 108656
30/12/2014 383.40p 385.00p 379.10p 379.20p 209242
29/12/2014 383.90p 386.00p 382.56p 383.10p 229801
24/12/2014 384.40p 384.90p 381.59p 383.00p 83520
23/12/2014 383.40p 384.80p 382.85p 384.80p 245064
22/12/2014 382.30p 383.34p 381.32p 382.80p 352261
19/12/2014 379.70p 382.20p 377.90p 379.60p 780187
18/12/2014 372.00p 377.90p 370.40p 377.90p 526620
17/12/2014 369.00p 370.00p 365.42p 370.00p 595201
16/12/2014 364.80p 370.00p 359.60p 369.20p 1398075
15/12/2014 368.70p 370.80p 362.00p 363.60p 726863
12/12/2014 376.20p 376.20p 368.50p 369.30p 502006
11/12/2014 379.70p 379.90p 374.20p 377.50p 450463
10/12/2014 381.50p 383.20p 378.50p 379.00p 629533
09/12/2014 386.00p 386.00p 379.30p 379.30p 482377
08/12/2014 390.00p 390.00p 385.60p 386.80p 394082
05/12/2014 387.50p 390.50p 386.67p 389.90p 316308
04/12/2014 386.70p 388.28p 385.35p 385.80p 328058
03/12/2014 388.00p 389.10p 387.00p 387.10p 244912
02/12/2014 384.10p 388.80p 383.00p 388.30p 429661
01/12/2014 385.40p 385.40p 381.70p 382.70p 308784
28/11/2014 385.30p 386.60p 382.60p 386.10p 265171
27/11/2014 385.20p 385.90p 383.53p 385.30p 255958
26/11/2014 384.00p 385.60p 382.95p 384.50p 248782
25/11/2014 385.70p 385.85p 383.00p 383.50p 308485
24/11/2014 387.00p 387.00p 383.00p 383.00p 302900
21/11/2014 380.60p 386.00p 380.60p 385.00p 251707
20/11/2014 383.20p 383.30p 380.22p 380.60p 232669
19/11/2014 381.50p 383.80p 381.14p 381.50p 282410
18/11/2014 380.30p 383.40p 380.00p 382.50p 342763
17/11/2014 378.10p 382.80p 377.12p 382.50p 336053
14/11/2014 380.10p 380.50p 377.70p 379.60p 271174
13/11/2014 379.50p 380.00p 377.00p 379.60p 355575
12/11/2014 377.30p 378.50p 375.93p 377.70p 270203
11/11/2014 376.50p 378.90p 376.50p 378.90p 279860
10/11/2014 374.80p 377.31p 374.67p 377.20p 257353
07/11/2014 374.00p 377.12p 373.60p 375.00p 289073
06/11/2014 373.50p 376.50p 371.96p 374.90p 473262
05/11/2014 371.60p 374.00p 369.91p 374.00p 357594
04/11/2014 370.50p 372.00p 368.70p 369.00p 306136
03/11/2014 374.00p 374.80p 370.80p 370.90p 328823
31/10/2014 371.60p 375.00p 370.30p 373.30p 544334
30/10/2014 370.10p 370.50p 363.60p 368.90p 559911
29/10/2014 365.50p 370.00p 365.50p 369.60p 425351
28/10/2014 365.30p 365.50p 363.20p 364.80p 364328
27/10/2014 367.00p 367.87p 362.40p 363.40p 467325
24/10/2014 364.50p 364.72p 362.10p 363.10p 254091
23/10/2014 364.90p 365.37p 359.50p 364.50p 552147
22/10/2014 365.20p 367.30p 362.90p 367.00p 364685
21/10/2014 357.90p 363.90p 355.30p 363.90p 526294
20/10/2014 361.00p 361.00p 355.60p 358.00p 569589
17/10/2014 352.30p 360.00p 352.30p 359.90p 947011
16/10/2014 354.80p 355.59p 345.00p 352.00p 1307720
15/10/2014 360.80p 360.80p 351.50p 352.00p 508360
14/10/2014 357.50p 360.89p 355.09p 360.00p 427136
13/10/2014 357.00p 359.38p 354.24p 358.50p 532822
10/10/2014 362.50p 362.50p 357.40p 358.80p 632335
09/10/2014 367.90p 369.26p 362.80p 362.80p 485074
08/10/2014 364.50p 366.76p 363.50p 365.30p 435822
07/10/2014 367.90p 370.50p 366.00p 366.40p 367901
06/10/2014 369.50p 371.26p 368.52p 369.50p 650135
03/10/2014 367.00p 368.70p 365.57p 368.40p 571694
02/10/2014 369.50p 369.50p 362.90p 363.20p 436312
01/10/2014 370.90p 372.43p 366.80p 367.70p 336725
30/09/2014 372.50p 373.57p 370.80p 371.70p 281269
29/09/2014 373.00p 374.92p 371.61p 373.40p 306648
26/09/2014 373.00p 374.71p 372.50p 374.50p 286586
25/09/2014 378.50p 379.58p 373.30p 373.60p 251718
24/09/2014 378.80p 378.80p 375.00p 378.50p 429853
23/09/2014 378.50p 380.00p 373.50p 376.00p 575846
22/09/2014 382.20p 382.20p 379.20p 379.80p 382938
19/09/2014 382.00p 386.00p 381.30p 381.50p 785414
18/09/2014 377.50p 380.50p 376.23p 380.50p 257894
17/09/2014 378.90p 378.90p 376.00p 376.00p 231915
16/09/2014 379.90p 379.90p 373.20p 377.40p 357637
15/09/2014 376.50p 379.90p 376.20p 377.60p 211607
12/09/2014 376.10p 380.50p 376.10p 380.40p 199666
11/09/2014 379.10p 379.40p 376.10p 377.80p 312553
10/09/2014 378.50p 378.50p 376.50p 376.60p 273890
09/09/2014 379.80p 380.90p 377.10p 377.50p 356541
08/09/2014 381.50p 382.68p 378.10p 378.90p 453099
05/09/2014 384.90p 385.00p 381.60p 381.60p 193573
04/09/2014 383.20p 385.50p 382.40p 384.70p 233995
03/09/2014 383.00p 385.30p 381.66p 383.20p 307818
02/09/2014 382.50p 383.00p 380.10p 381.50p 275727
01/09/2014 382.40p 382.50p 380.50p 381.30p 309839
29/08/2014 382.00p 382.50p 379.10p 379.90p 307491
28/08/2014 381.00p 382.30p 380.00p 380.60p 223526
27/08/2014 383.00p 383.00p 380.70p 381.30p 264520
26/08/2014 379.10p 383.00p 379.10p 382.00p 336073
22/08/2014 379.50p 379.50p 378.20p 379.40p 246862
21/08/2014 377.60p 378.50p 376.70p 378.40p 209513
20/08/2014 378.40p 379.20p 376.70p 376.70p 271871
19/08/2014 377.70p 379.50p 377.39p 378.00p 185585

*Close Price adjusted for both dividends and splits