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
18/08/2014 377.50p 377.70p 376.50p 377.50p 187788
15/08/2014 374.00p 377.89p 373.43p 374.50p 454013
14/08/2014 372.00p 374.00p 370.20p 374.00p 240890
13/08/2014 370.80p 372.00p 369.39p 372.00p 278511
12/08/2014 370.00p 370.00p 368.27p 369.80p 180326
11/08/2014 367.50p 370.00p 365.60p 370.00p 422091
08/08/2014 364.90p 366.50p 362.60p 366.00p 507521
07/08/2014 368.00p 369.00p 366.00p 366.00p 291792
06/08/2014 370.00p 370.60p 365.50p 368.30p 448747
05/08/2014 371.50p 372.96p 370.50p 370.60p 245743
04/08/2014 373.00p 374.00p 370.60p 371.30p 364849
01/08/2014 376.90p 376.90p 368.40p 371.70p 530212
31/07/2014 377.60p 378.00p 375.20p 375.20p 169260
30/07/2014 378.50p 380.00p 376.50p 376.50p 287712
29/07/2014 380.90p 382.50p 380.03p 382.30p 251739
28/07/2014 383.10p 383.10p 379.34p 380.30p 230261
25/07/2014 380.30p 382.60p 380.20p 380.20p 204997
24/07/2014 380.90p 382.70p 380.25p 382.00p 251397
23/07/2014 380.90p 382.93p 378.70p 382.70p 334160
22/07/2014 379.00p 381.50p 378.00p 381.50p 288525
21/07/2014 378.50p 379.00p 376.50p 377.80p 248911
18/07/2014 378.50p 379.00p 375.50p 379.00p 371171
17/07/2014 378.30p 379.92p 377.70p 378.10p 185518
16/07/2014 378.30p 380.80p 378.30p 379.50p 257361
15/07/2014 378.60p 380.38p 377.10p 377.20p 311474
14/07/2014 378.30p 380.00p 376.70p 379.50p 371712
11/07/2014 377.30p 377.72p 374.99p 376.70p 461971
10/07/2014 379.50p 379.50p 374.00p 377.10p 490074
09/07/2014 381.00p 381.32p 377.47p 378.50p 385874
08/07/2014 385.50p 385.50p 380.40p 380.40p 399003
07/07/2014 386.40p 386.50p 383.30p 383.60p 292042
04/07/2014 386.00p 386.50p 384.35p 386.20p 320808
03/07/2014 383.00p 385.10p 382.52p 384.50p 386320
02/07/2014 384.00p 384.40p 382.22p 383.50p 244285
01/07/2014 378.50p 384.00p 378.50p 383.90p 422965
30/06/2014 381.00p 381.00p 379.06p 380.80p 185970
27/06/2014 379.70p 381.00p 378.30p 381.00p 211484
26/06/2014 380.10p 380.40p 378.10p 379.60p 249462
25/06/2014 382.10p 382.10p 378.00p 379.30p 257195
24/06/2014 382.50p 383.76p 380.20p 382.00p 302345
23/06/2014 383.20p 384.92p 382.10p 382.80p 290839
20/06/2014 384.50p 386.00p 383.52p 386.00p 792456
19/06/2014 383.40p 384.40p 382.00p 383.70p 254764
18/06/2014 382.50p 382.50p 380.50p 382.00p 458092
17/06/2014 382.70p 384.57p 379.60p 380.00p 495255
16/06/2014 384.50p 384.50p 382.00p 382.30p 267498
13/06/2014 388.00p 388.50p 382.40p 383.70p 346447
12/06/2014 389.70p 389.70p 386.80p 388.50p 229050
11/06/2014 389.00p 389.50p 386.30p 386.80p 307513
10/06/2014 388.20p 389.50p 386.70p 389.20p 280475
09/06/2014 387.10p 388.80p 386.70p 386.70p 189660
06/06/2014 387.00p 389.00p 385.20p 388.70p 366629
05/06/2014 385.80p 387.00p 384.50p 385.40p 231099
04/06/2014 385.00p 386.40p 384.50p 385.90p 280039
03/06/2014 387.00p 387.80p 384.83p 386.40p 303147
02/06/2014 387.40p 387.80p 386.00p 387.80p 345297
30/05/2014 384.60p 387.70p 384.60p 386.70p 272247
29/05/2014 385.00p 387.61p 383.73p 386.90p 393410
28/05/2014 384.90p 384.90p 383.10p 384.30p 292146
27/05/2014 380.10p 384.90p 380.10p 384.00p 496394
23/05/2014 381.00p 382.78p 381.00p 382.40p 290139
22/05/2014 382.80p 383.00p 381.92p 382.80p 390594
21/05/2014 380.50p 382.20p 379.22p 382.20p 276637
20/05/2014 382.00p 382.90p 379.70p 379.80p 262822
19/05/2014 382.50p 383.39p 380.30p 380.30p 409390
16/05/2014 384.10p 384.10p 380.00p 381.00p 441573
15/05/2014 384.90p 385.59p 381.50p 382.10p 343753
14/05/2014 383.20p 384.60p 382.59p 383.90p 310842
13/05/2014 384.00p 384.75p 381.90p 383.20p 278252
12/05/2014 380.80p 383.47p 379.80p 381.90p 472143
09/05/2014 380.90p 382.58p 379.30p 379.90p 286165
08/05/2014 380.80p 381.60p 379.30p 380.90p 302547
07/05/2014 380.00p 380.20p 378.10p 379.30p 385797
06/05/2014 382.00p 382.11p 379.10p 380.80p 362186
02/05/2014 379.90p 381.60p 379.33p 380.00p 270813
01/05/2014 379.90p 380.80p 377.70p 380.80p 263794
30/04/2014 380.50p 381.70p 377.70p 377.70p 503866
29/04/2014 380.80p 382.00p 379.40p 381.70p 346535
28/04/2014 380.00p 380.29p 376.60p 379.40p 294023
25/04/2014 378.80p 379.90p 376.59p 376.60p 363939
24/04/2014 379.10p 381.90p 378.83p 379.00p 570736
23/04/2014 379.50p 380.36p 378.50p 379.30p 281723
22/04/2014 375.50p 379.50p 374.34p 379.40p 313783
17/04/2014 374.50p 374.50p 371.50p 374.00p 378491
16/04/2014 374.50p 374.50p 371.50p 372.70p 270980
15/04/2014 369.60p 373.70p 369.60p 372.30p 319043
14/04/2014 373.00p 373.70p 368.10p 372.50p 644634
11/04/2014 375.00p 379.30p 371.10p 373.70p 371864
10/04/2014 379.90p 381.25p 376.20p 379.30p 513175
09/04/2014 376.00p 378.00p 373.71p 376.60p 635780
08/04/2014 375.20p 377.52p 371.50p 374.70p 471417
07/04/2014 378.50p 379.90p 374.60p 375.90p 756905
04/04/2014 376.90p 380.00p 376.00p 378.90p 389663
03/04/2014 378.10p 379.50p 376.00p 376.00p 371111
02/04/2014 378.50p 379.55p 376.50p 378.50p 393537
01/04/2014 377.50p 379.40p 376.00p 378.70p 546656
31/03/2014 374.50p 377.78p 374.50p 376.50p 492584
28/03/2014 374.50p 377.04p 374.50p 376.00p 258417
27/03/2014 375.40p 376.10p 373.30p 376.10p 396814
26/03/2014 376.90p 377.50p 373.70p 376.20p 424808
25/03/2014 371.20p 375.86p 371.20p 375.00p 371361
24/03/2014 374.00p 374.20p 371.00p 371.60p 349486
21/03/2014 371.50p 374.44p 371.50p 372.20p 535780
20/03/2014 374.30p 375.00p 371.10p 373.60p 365389
19/03/2014 376.00p 376.42p 374.00p 375.00p 313071
18/03/2014 373.10p 375.70p 372.70p 375.30p 470718
17/03/2014 373.90p 375.28p 372.21p 374.00p 338565
14/03/2014 372.00p 372.50p 370.58p 372.50p 297195
13/03/2014 376.70p 378.30p 372.50p 372.50p 439122
12/03/2014 379.50p 380.00p 375.60p 376.70p 319038
11/03/2014 381.00p 381.00p 378.50p 380.00p 261888
10/03/2014 380.00p 383.00p 378.20p 379.70p 369782
07/03/2014 384.30p 385.82p 379.90p 381.50p 626377
06/03/2014 385.00p 385.40p 382.90p 384.40p 259536
05/03/2014 384.20p 386.00p 383.20p 383.20p 286828
04/03/2014 381.00p 385.10p 377.90p 384.70p 320895
03/03/2014 382.40p 383.70p 377.50p 377.90p 321487
28/02/2014 383.40p 385.40p 382.32p 383.70p 202676
27/02/2014 381.60p 384.20p 380.90p 383.00p 336781
26/02/2014 385.50p 385.50p 383.00p 383.90p 225179
25/02/2014 384.90p 385.50p 382.00p 383.90p 434313
24/02/2014 383.10p 385.00p 382.00p 385.00p 335335
21/02/2014 383.00p 384.96p 380.79p 383.00p 295644
20/02/2014 378.00p 382.60p 378.00p 382.00p 310367
19/02/2014 379.10p 382.40p 379.10p 382.00p 245100
18/02/2014 380.00p 382.40p 378.41p 382.40p 314566
17/02/2014 377.20p 379.90p 375.59p 379.50p 212193
14/02/2014 375.00p 376.90p 373.60p 376.00p 250556
13/02/2014 373.50p 375.70p 371.80p 373.60p 638382
12/02/2014 374.00p 377.00p 374.00p 375.50p 298381
11/02/2014 371.00p 374.90p 370.40p 374.90p 327949
10/02/2014 369.90p 370.80p 367.88p 370.40p 251184
07/02/2014 366.70p 369.90p 365.80p 369.50p 468481
06/02/2014 364.90p 368.40p 363.00p 368.40p 1056131
05/02/2014 365.00p 366.04p 362.90p 363.00p 301528
04/02/2014 362.00p 365.36p 361.95p 365.00p 350275
03/02/2014 363.00p 368.50p 363.00p 365.10p 405095
31/01/2014 368.50p 368.50p 361.40p 366.40p 455732
30/01/2014 364.90p 367.80p 364.80p 367.50p 366086
29/01/2014 369.50p 372.30p 363.50p 367.00p 542997
28/01/2014 367.00p 368.88p 365.60p 367.20p 481759
27/01/2014 370.00p 371.95p 365.10p 365.10p 427432
24/01/2014 375.50p 378.01p 371.10p 372.00p 392121
23/01/2014 379.00p 381.50p 375.80p 377.30p 263692
22/01/2014 379.00p 381.90p 379.00p 381.50p 211197
21/01/2014 385.50p 385.50p 381.80p 383.00p 267393
20/01/2014 383.00p 383.50p 380.80p 383.00p 243736
17/01/2014 381.70p 383.40p 381.27p 382.40p 245807
16/01/2014 380.20p 383.40p 380.20p 381.70p 314415
15/01/2014 381.00p 383.00p 379.72p 382.80p 413856
14/01/2014 379.70p 381.40p 376.90p 380.40p 328646
13/01/2014 380.90p 381.40p 379.00p 381.40p 242692
10/01/2014 378.00p 381.00p 376.40p 380.40p 426146
09/01/2014 378.00p 379.37p 375.10p 375.30p 169627
08/01/2014 380.00p 380.00p 377.80p 378.00p 326462
07/01/2014 377.00p 379.80p 376.93p 379.80p 298500
06/01/2014 379.40p 379.80p 376.94p 378.80p 300949
03/01/2014 376.30p 379.49p 375.00p 378.60p 227790
02/01/2014 376.30p 379.25p 376.30p 378.00p 188189
31/12/2013 377.10p 379.00p 376.31p 378.00p 142594
30/12/2013 377.90p 377.99p 375.09p 377.90p 163646
27/12/2013 374.50p 377.10p 374.49p 377.00p 340118
24/12/2013 373.50p 374.00p 371.22p 374.00p 207910
23/12/2013 370.70p 373.50p 370.27p 373.00p 295012
20/12/2013 370.00p 371.90p 368.60p 370.50p 497116
19/12/2013 370.00p 370.00p 365.10p 370.00p 175828
18/12/2013 366.00p 366.50p 364.00p 365.10p 201023
17/12/2013 365.50p 365.90p 363.50p 364.00p 259834
16/12/2013 365.00p 365.50p 362.00p 365.50p 352598
13/12/2013 362.50p 364.20p 361.30p 362.50p 464835
12/12/2013 365.90p 365.90p 359.50p 361.30p 385068
11/12/2013 367.70p 367.70p 363.90p 365.00p 251705
10/12/2013 366.70p 366.80p 365.00p 366.20p 256177
09/12/2013 368.10p 368.48p 365.10p 366.00p 256871
06/12/2013 366.40p 367.00p 362.00p 366.40p 277668
05/12/2013 364.50p 365.04p 362.00p 362.00p 389587
04/12/2013 369.10p 369.10p 364.10p 364.50p 362172
03/12/2013 370.90p 370.90p 365.70p 365.70p 392486
02/12/2013 375.00p 375.00p 368.00p 368.00p 463336
29/11/2013 370.90p 373.13p 370.90p 372.50p 360275
28/11/2013 370.40p 372.50p 370.25p 371.50p 263361
27/11/2013 371.10p 372.76p 370.00p 370.40p 215052
26/11/2013 372.40p 373.75p 370.00p 370.00p 219562
25/11/2013 375.00p 375.00p 371.30p 372.50p 236758
22/11/2013 371.30p 373.00p 369.80p 371.30p 289192
21/11/2013 372.50p 372.70p 369.87p 372.00p 281930
20/11/2013 373.00p 373.00p 370.00p 371.70p 325626
19/11/2013 371.40p 373.31p 370.03p 372.30p 245765
18/11/2013 371.10p 374.00p 371.00p 373.10p 208006
15/11/2013 373.00p 373.58p 371.10p 371.80p 334582
14/11/2013 371.00p 373.41p 368.00p 372.00p 236198
13/11/2013 371.00p 372.28p 367.60p 368.00p 209799
12/11/2013 373.00p 374.54p 371.50p 372.00p 211601
11/11/2013 375.50p 375.54p 371.50p 373.70p 205416
08/11/2013 370.00p 373.70p 369.00p 371.50p 260301
07/11/2013 372.50p 375.72p 370.90p 370.90p 295782
06/11/2013 372.50p 375.57p 372.50p 374.30p 221829
05/11/2013 377.80p 377.80p 371.70p 372.80p 313208
04/11/2013 374.50p 378.27p 373.20p 375.10p 289826
01/11/2013 374.60p 375.24p 371.90p 373.20p 201176

*Close Price adjusted for both dividends and splits