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
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
31/10/2013 373.50p 376.72p 371.90p 371.90p 472659
30/10/2013 376.00p 378.90p 375.20p 376.00p 365701
29/10/2013 374.40p 376.70p 372.00p 376.70p 320287
28/10/2013 371.70p 375.00p 370.87p 374.20p 282049
25/10/2013 373.40p 373.90p 370.10p 370.10p 449987
24/10/2013 371.20p 375.40p 371.16p 373.70p 257012
23/10/2013 372.50p 375.00p 369.93p 371.20p 325936
22/10/2013 372.60p 375.00p 372.60p 375.00p 290650
21/10/2013 372.00p 373.00p 369.00p 373.00p 530167
18/10/2013 368.00p 369.99p 367.42p 369.00p 273899
17/10/2013 367.40p 367.90p 365.00p 367.50p 393387
16/10/2013 367.00p 367.90p 362.28p 367.00p 428441
15/10/2013 365.00p 367.00p 363.38p 366.00p 395486
14/10/2013 361.60p 363.29p 360.82p 363.00p 163820
11/10/2013 360.00p 362.71p 358.75p 361.10p 295461
10/10/2013 358.80p 359.90p 356.52p 359.00p 249742
09/10/2013 357.20p 357.20p 353.80p 354.30p 472155
08/10/2013 359.50p 360.10p 355.60p 355.70p 282710
07/10/2013 362.00p 362.00p 357.00p 359.50p 329419
04/10/2013 361.40p 362.00p 358.80p 360.90p 159344
03/10/2013 359.50p 361.75p 358.00p 359.50p 335828
02/10/2013 361.00p 361.00p 356.00p 359.90p 488243
01/10/2013 363.00p 363.49p 360.00p 361.00p 216344
30/09/2013 363.90p 364.00p 360.40p 363.20p 289249
27/09/2013 363.10p 366.50p 362.25p 363.50p 221428
26/09/2013 365.20p 367.24p 364.88p 366.50p 162074
25/09/2013 364.50p 367.50p 364.50p 365.20p 222996
24/09/2013 367.50p 369.90p 363.90p 367.90p 268052
23/09/2013 369.60p 369.60p 363.90p 363.90p 219518
20/09/2013 370.00p 370.87p 366.50p 366.50p 417053
19/09/2013 372.90p 373.67p 368.30p 369.50p 319761
18/09/2013 370.50p 370.50p 364.83p 366.40p 310486
17/09/2013 370.30p 370.50p 366.70p 368.00p 283976
16/09/2013 368.90p 370.50p 365.50p 370.50p 265031
13/09/2013 366.20p 367.50p 364.00p 366.00p 159209
12/09/2013 366.70p 368.00p 364.70p 367.50p 269235
11/09/2013 367.00p 368.20p 365.55p 366.80p 274227
10/09/2013 365.00p 366.70p 363.20p 366.60p 245516
09/09/2013 363.00p 364.00p 361.50p 363.20p 298708
06/09/2013 361.30p 364.60p 360.64p 363.00p 232990
05/09/2013 364.00p 364.90p 357.75p 361.30p 325792
04/09/2013 363.80p 363.90p 358.00p 361.30p 190443
03/09/2013 363.00p 363.00p 361.00p 362.40p 157979
02/09/2013 362.40p 363.00p 357.30p 361.60p 256547
30/08/2013 360.80p 361.30p 357.30p 357.30p 167798
29/08/2013 360.00p 361.30p 357.00p 361.30p 188219
28/08/2013 354.50p 359.00p 354.50p 358.10p 279225
27/08/2013 363.00p 363.80p 357.21p 359.00p 332199
23/08/2013 360.00p 362.20p 359.00p 362.00p 153780
22/08/2013 358.00p 360.58p 357.75p 359.50p 233413
21/08/2013 358.40p 359.80p 355.70p 357.10p 167199
20/08/2013 359.50p 359.50p 355.70p 358.20p 187022
19/08/2013 361.10p 361.71p 357.50p 358.00p 160291
16/08/2013 358.00p 361.20p 358.00p 359.90p 438796
15/08/2013 365.00p 365.00p 358.00p 358.50p 307548
14/08/2013 364.00p 368.00p 364.00p 364.90p 233838
13/08/2013 366.00p 368.00p 364.30p 365.50p 151928
12/08/2013 366.50p 368.67p 363.07p 364.30p 237236
09/08/2013 364.20p 368.60p 364.20p 368.00p 205826
08/08/2013 367.60p 367.70p 363.60p 365.50p 227868
07/08/2013 367.90p 369.60p 363.95p 364.50p 246970
06/08/2013 368.50p 370.50p 366.30p 368.80p 206836
05/08/2013 373.00p 373.00p 368.52p 370.50p 257863
02/08/2013 371.30p 373.50p 369.40p 370.50p 169688
01/08/2013 369.50p 371.72p 367.81p 370.50p 284300
31/07/2013 364.90p 369.50p 363.40p 369.50p 201547
30/07/2013 368.60p 369.07p 366.10p 368.60p 139950
29/07/2013 365.50p 368.11p 365.00p 365.10p 174137
26/07/2013 366.40p 368.90p 364.85p 365.00p 283813
25/07/2013 367.00p 369.80p 364.50p 367.00p 167264
24/07/2013 372.00p 372.00p 367.20p 369.80p 331354
23/07/2013 371.50p 371.60p 369.55p 371.20p 220654
22/07/2013 367.40p 370.60p 366.50p 369.50p 130950
19/07/2013 368.90p 371.50p 366.50p 367.10p 96469
18/07/2013 369.20p 371.50p 367.00p 371.50p 137959
17/07/2013 368.20p 370.00p 365.00p 370.00p 178917
16/07/2013 368.50p 370.25p 366.30p 368.00p 218096
15/07/2013 366.40p 370.90p 366.40p 367.20p 184071
12/07/2013 366.00p 369.00p 366.00p 366.30p 186259
11/07/2013 368.00p 369.90p 364.70p 366.00p 334685
10/07/2013 367.00p 367.00p 362.41p 364.70p 298667
09/07/2013 366.00p 368.50p 364.69p 368.50p 260813
08/07/2013 363.00p 366.00p 361.10p 365.00p 326355
05/07/2013 362.00p 364.00p 359.50p 361.10p 255213
04/07/2013 349.90p 360.90p 348.18p 360.60p 264974
03/07/2013 346.40p 348.90p 344.01p 347.50p 337262
02/07/2013 352.00p 352.00p 348.90p 348.90p 182298
01/07/2013 345.60p 350.10p 344.00p 348.90p 312753
28/06/2013 345.00p 346.60p 343.25p 344.00p 327255
27/06/2013 338.50p 345.50p 338.50p 344.00p 483781
26/06/2013 335.00p 340.50p 333.80p 340.50p 271996
25/06/2013 332.50p 336.00p 330.00p 333.80p 362790
24/06/2013 337.80p 338.70p 329.40p 330.00p 509359
21/06/2013 342.30p 343.90p 337.00p 337.00p 586094
20/06/2013 345.50p 351.40p 338.60p 339.40p 354741
19/06/2013 349.60p 351.40p 348.38p 351.40p 254059
18/06/2013 350.50p 351.80p 349.30p 351.00p 416456
17/06/2013 348.00p 350.40p 347.04p 349.70p 313960
14/06/2013 348.50p 348.70p 345.60p 347.90p 146498
13/06/2013 342.00p 348.00p 341.10p 345.60p 335973
12/06/2013 348.50p 349.32p 347.14p 348.00p 288388
11/06/2013 350.00p 351.54p 345.48p 348.70p 385049
10/06/2013 348.90p 352.00p 348.80p 351.40p 265913
07/06/2013 348.00p 351.50p 346.44p 351.50p 404264
06/06/2013 352.90p 352.90p 347.00p 347.00p 479664
05/06/2013 359.20p 359.20p 351.25p 351.70p 424738
04/06/2013 358.40p 360.50p 356.10p 358.50p 263828
03/06/2013 360.10p 360.90p 355.56p 356.10p 540053
31/05/2013 365.30p 368.25p 359.80p 360.90p 581383
30/05/2013 366.30p 368.90p 365.41p 368.00p 289281
29/05/2013 369.70p 370.90p 365.40p 365.40p 249893
28/05/2013 367.00p 370.90p 363.10p 370.90p 273629
24/05/2013 366.70p 368.80p 362.50p 363.10p 418136
23/05/2013 366.50p 368.00p 363.90p 368.00p 305091
22/05/2013 371.00p 374.60p 368.90p 374.50p 304590
21/05/2013 369.00p 371.00p 367.00p 371.00p 310687
20/05/2013 367.50p 368.90p 366.04p 368.90p 233174
17/05/2013 365.40p 367.40p 364.36p 367.40p 226145
16/05/2013 365.00p 365.40p 363.40p 365.20p 210889
15/05/2013 360.20p 364.90p 360.20p 364.80p 312351
14/05/2013 359.00p 362.41p 357.94p 362.40p 349941
13/05/2013 356.50p 358.59p 356.50p 358.00p 227375

*Close Price adjusted for both dividends and splits