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
18/01/2013 325.40p 326.00p 323.90p 326.00p 387274
17/01/2013 322.50p 324.90p 321.90p 323.90p 217056
16/01/2013 322.00p 324.50p 321.80p 322.70p 201825
15/01/2013 322.90p 324.20p 322.26p 323.00p 215199
14/01/2013 326.50p 326.50p 323.00p 323.00p 241666
11/01/2013 324.70p 326.57p 324.00p 324.10p 237670
10/01/2013 325.50p 326.61p 324.00p 324.00p 281516
09/01/2013 324.30p 326.00p 323.48p 325.30p 244358
08/01/2013 323.40p 324.35p 322.00p 322.90p 180351
07/01/2013 324.00p 324.50p 323.80p 324.30p 258594
04/01/2013 322.10p 324.50p 321.80p 323.70p 220122
03/01/2013 322.30p 323.00p 321.60p 322.10p 152271
02/01/2013 320.00p 323.00p 319.18p 322.30p 221676
31/12/2012 315.70p 318.79p 314.06p 317.10p 113617
28/12/2012 316.10p 318.90p 315.50p 318.00p 120120
27/12/2012 318.30p 318.50p 315.61p 318.50p 111503
24/12/2012 317.80p 318.40p 315.00p 318.20p 89543
21/12/2012 318.80p 318.80p 314.40p 317.10p 370508
20/12/2012 319.20p 319.20p 316.70p 317.60p 300211
19/12/2012 318.70p 319.90p 317.90p 319.70p 154948
18/12/2012 318.30p 318.44p 316.50p 317.70p 424449
17/12/2012 315.60p 317.30p 313.98p 314.90p 174230
14/12/2012 316.60p 317.20p 315.60p 315.60p 155676
13/12/2012 316.40p 317.49p 314.80p 315.50p 240222
12/12/2012 317.10p 317.50p 316.40p 317.00p 192243
11/12/2012 315.90p 317.00p 315.80p 316.80p 199975
10/12/2012 315.58p 316.40p 314.86p 315.30p 282450
07/12/2012 315.00p 316.30p 314.00p 314.50p 152982
06/12/2012 315.90p 316.40p 314.30p 315.00p 102972
05/12/2012 315.00p 316.00p 314.50p 315.80p 208866
04/12/2012 313.00p 314.50p 312.66p 314.00p 282228
03/12/2012 313.50p 314.90p 312.70p 313.00p 216541
30/11/2012 314.40p 314.59p 312.80p 313.30p 123415
29/11/2012 311.80p 314.50p 310.71p 314.50p 232580
28/11/2012 310.00p 311.60p 308.85p 311.00p 311877
27/11/2012 311.60p 312.20p 310.10p 311.20p 145238
26/11/2012 310.00p 311.73p 309.30p 309.30p 213076
23/11/2012 309.10p 310.93p 307.60p 310.00p 134845
22/11/2012 306.70p 309.50p 306.70p 309.50p 153667
21/11/2012 307.60p 307.90p 306.70p 307.80p 279034
20/11/2012 307.10p 307.92p 305.70p 306.80p 378141
19/11/2012 304.80p 308.60p 304.80p 308.50p 234387
16/11/2012 306.10p 306.72p 303.30p 303.70p 190361
15/11/2012 306.20p 307.90p 303.50p 304.00p 346822
14/11/2012 307.80p 308.80p 306.20p 306.20p 113188
13/11/2012 306.80p 309.10p 306.70p 309.10p 146667
12/11/2012 309.30p 309.70p 306.67p 307.30p 177561
09/11/2012 309.00p 310.80p 306.51p 309.70p 278575
08/11/2012 311.90p 313.00p 309.00p 309.10p 202529
07/11/2012 313.30p 313.39p 309.00p 309.00p 201741
06/11/2012 311.90p 312.64p 310.80p 311.60p 148271
05/11/2012 312.90p 312.90p 309.50p 309.50p 120216
02/11/2012 311.70p 313.00p 310.51p 312.70p 171122
01/11/2012 307.20p 311.70p 306.91p 311.70p 206113
31/10/2012 310.70p 310.70p 306.30p 306.30p 232327
30/10/2012 309.90p 310.50p 307.52p 310.10p 210464
29/10/2012 308.00p 308.49p 305.70p 308.10p 203343
26/10/2012 308.40p 308.60p 306.60p 308.50p 216277
25/10/2012 307.80p 309.12p 306.38p 308.00p 368311
24/10/2012 309.40p 311.50p 304.79p 306.00p 330190
23/10/2012 315.40p 315.40p 310.10p 310.70p 263712
22/10/2012 314.40p 316.33p 313.00p 313.80p 335001
19/10/2012 316.40p 317.34p 314.40p 314.50p 106711
18/10/2012 316.00p 318.00p 315.23p 316.00p 201465
17/10/2012 315.90p 317.00p 314.50p 317.00p 191758
16/10/2012 315.00p 316.00p 313.45p 315.10p 283934
15/10/2012 312.00p 314.67p 312.00p 313.50p 193524
12/10/2012 313.10p 314.02p 312.10p 313.50p 159240
11/10/2012 314.50p 315.20p 312.60p 314.40p 250907
10/10/2012 315.00p 315.00p 313.40p 313.40p 200619
09/10/2012 314.90p 316.42p 314.20p 315.00p 215759
08/10/2012 316.40p 316.40p 313.60p 315.50p 159887
05/10/2012 313.50p 317.00p 313.50p 317.00p 245403
04/10/2012 312.90p 314.25p 312.38p 313.30p 179228
03/10/2012 312.80p 313.80p 312.05p 312.70p 314756
02/10/2012 315.00p 315.90p 312.90p 313.00p 303189
01/10/2012 312.30p 315.30p 311.76p 313.80p 153447
28/09/2012 313.80p 313.90p 310.50p 310.50p 146949
27/09/2012 312.20p 313.44p 312.02p 313.00p 222188
26/09/2012 313.00p 313.28p 311.20p 312.60p 221005
25/09/2012 315.50p 316.30p 313.56p 316.20p 150125
24/09/2012 315.80p 315.80p 313.30p 314.60p 164110
21/09/2012 315.60p 316.40p 313.60p 316.40p 607581
20/09/2012 314.30p 316.00p 312.10p 315.00p 197634
19/09/2012 317.80p 318.40p 314.96p 318.30p 170572
18/09/2012 315.50p 316.46p 313.11p 316.00p 207039
17/09/2012 316.00p 318.06p 315.60p 316.90p 271018
14/09/2012 314.00p 318.70p 314.00p 318.60p 244638
13/09/2012 310.00p 313.40p 309.50p 313.40p 186075
12/09/2012 310.50p 312.90p 309.30p 311.40p 174606
11/09/2012 310.00p 311.90p 309.88p 311.90p 103463
10/09/2012 311.80p 311.80p 310.00p 310.60p 173540
07/09/2012 311.50p 311.80p 309.00p 311.80p 160875
06/09/2012 307.00p 310.48p 304.40p 310.00p 272046
05/09/2012 304.00p 305.61p 302.00p 303.00p 268878
04/09/2012 307.70p 307.80p 303.50p 303.50p 272094
03/09/2012 304.00p 308.50p 304.00p 308.20p 235752
31/08/2012 306.60p 307.77p 304.50p 305.00p 139399
30/08/2012 305.10p 306.50p 304.30p 305.50p 186818
29/08/2012 307.00p 308.00p 305.00p 307.10p 140761
28/08/2012 307.80p 307.80p 304.71p 306.70p 218887
24/08/2012 307.20p 308.47p 306.13p 307.90p 181877
23/08/2012 309.20p 310.40p 306.70p 306.70p 177719
22/08/2012 309.90p 312.70p 306.20p 306.20p 286632
21/08/2012 312.30p 313.00p 309.00p 312.40p 179158
20/08/2012 309.90p 312.28p 308.40p 309.80p 215271
17/08/2012 311.60p 311.66p 309.65p 310.00p 169800
16/08/2012 309.60p 311.24p 308.60p 309.50p 144284
15/08/2012 309.60p 311.89p 308.60p 309.70p 155617
14/08/2012 311.60p 312.00p 309.61p 312.00p 282869
13/08/2012 309.00p 311.50p 306.00p 309.50p 213736
10/08/2012 308.40p 310.26p 307.55p 310.00p 110284
09/08/2012 308.50p 310.40p 307.27p 309.00p 166812
08/08/2012 307.40p 311.20p 307.40p 309.60p 122075
07/08/2012 312.00p 314.10p 311.00p 314.10p 215794
06/08/2012 311.90p 313.83p 310.14p 313.40p 196914
03/08/2012 307.00p 311.50p 305.00p 311.50p 189162
02/08/2012 308.00p 309.40p 305.10p 307.50p 194271
01/08/2012 305.60p 308.00p 303.20p 308.00p 197922
31/07/2012 304.60p 306.99p 303.60p 304.90p 216538
30/07/2012 302.30p 307.09p 302.00p 306.90p 170383
27/07/2012 300.20p 304.00p 297.70p 304.00p 250028
26/07/2012 292.30p 299.40p 292.30p 298.50p 285485
25/07/2012 294.00p 296.30p 292.95p 293.00p 288809
24/07/2012 295.40p 296.50p 293.00p 295.00p 171282
23/07/2012 301.00p 301.50p 292.70p 295.50p 404690
20/07/2012 304.90p 304.90p 301.40p 301.60p 181917
19/07/2012 300.40p 305.20p 300.30p 305.20p 239437
18/07/2012 300.50p 302.50p 297.30p 302.50p 239191
17/07/2012 300.50p 301.40p 297.70p 299.00p 221883
16/07/2012 300.20p 302.00p 297.80p 300.70p 195071
13/07/2012 298.50p 301.50p 296.10p 301.50p 230139
12/07/2012 296.70p 299.50p 295.20p 297.50p 130717
11/07/2012 297.70p 299.50p 295.72p 299.50p 144642
10/07/2012 297.90p 300.47p 296.62p 299.90p 244750
09/07/2012 299.00p 299.00p 296.00p 296.10p 210039
06/07/2012 299.50p 301.00p 297.50p 297.60p 143193
05/07/2012 300.40p 303.50p 299.60p 300.20p 237361
04/07/2012 300.80p 301.80p 298.29p 301.80p 137229
03/07/2012 296.90p 301.90p 296.90p 301.90p 221851
02/07/2012 296.40p 299.00p 294.79p 297.50p 218366
29/06/2012 292.10p 297.36p 291.60p 295.80p 322394
28/06/2012 292.80p 292.80p 287.80p 291.00p 164404
27/06/2012 289.30p 291.90p 288.20p 291.90p 172692
26/06/2012 288.80p 288.90p 286.43p 288.80p 173966
25/06/2012 288.10p 289.67p 285.90p 287.00p 205964
22/06/2012 290.00p 290.60p 287.30p 290.00p 142805
21/06/2012 292.10p 293.00p 290.40p 291.50p 210319
20/06/2012 291.00p 293.74p 290.10p 292.90p 135983
19/06/2012 288.90p 293.00p 285.86p 293.00p 203237
18/06/2012 288.30p 290.09p 285.20p 286.20p 179853
15/06/2012 287.00p 289.97p 284.90p 287.90p 1237637
14/06/2012 285.20p 287.00p 284.80p 287.00p 265336
13/06/2012 288.60p 289.50p 285.40p 288.00p 223521
12/06/2012 286.80p 287.70p 284.50p 286.70p 185391
11/06/2012 290.90p 291.40p 285.50p 286.30p 204329
08/06/2012 286.80p 286.80p 283.00p 286.50p 260355
07/06/2012 283.10p 289.00p 283.10p 287.90p 371584
06/06/2012 277.40p 283.99p 277.06p 283.50p 192711
01/06/2012 278.30p 280.90p 275.25p 275.40p 249065
31/05/2012 280.80p 280.87p 277.40p 277.40p 121116
30/05/2012 280.50p 280.99p 277.90p 279.00p 263687
29/05/2012 282.20p 283.00p 279.20p 282.10p 250894
28/05/2012 281.50p 283.39p 278.60p 280.00p 170076
25/05/2012 281.50p 282.40p 277.20p 278.70p 259720
24/05/2012 278.80p 281.30p 276.50p 280.50p 183010
23/05/2012 278.00p 279.75p 276.10p 277.40p 338506
22/05/2012 277.90p 281.80p 277.30p 280.50p 570584
21/05/2012 275.80p 279.00p 275.50p 277.00p 260132
18/05/2012 275.50p 279.20p 274.47p 277.80p 430086
17/05/2012 282.60p 282.80p 277.20p 279.00p 273083
16/05/2012 281.90p 287.80p 279.10p 285.10p 401511
15/05/2012 284.30p 285.62p 281.10p 284.80p 253657
14/05/2012 285.30p 285.70p 280.80p 283.50p 362262
11/05/2012 283.40p 289.00p 282.30p 288.90p 400364
10/05/2012 285.10p 287.37p 283.50p 286.10p 265301
09/05/2012 285.70p 287.41p 282.00p 283.80p 327756
08/05/2012 290.60p 291.20p 283.70p 283.70p 394497
04/05/2012 295.60p 295.60p 290.00p 290.30p 240059
03/05/2012 296.50p 296.80p 294.10p 295.20p 230632
02/05/2012 295.00p 298.10p 294.50p 298.10p 574320
01/05/2012 292.50p 298.40p 292.50p 298.40p 273604
30/04/2012 295.10p 297.89p 293.30p 293.30p 316830
27/04/2012 291.60p 297.90p 291.50p 297.40p 315763
26/04/2012 292.80p 295.20p 291.80p 294.90p 298264
25/04/2012 293.40p 295.00p 290.80p 293.50p 246646
24/04/2012 290.90p 293.40p 290.50p 293.40p 219215
23/04/2012 295.50p 295.50p 288.90p 292.00p 340189
20/04/2012 293.40p 295.50p 291.93p 294.30p 176863
19/04/2012 295.20p 295.91p 293.30p 293.40p 259819
18/04/2012 293.00p 295.10p 293.00p 295.00p 205808
17/04/2012 289.00p 294.90p 289.00p 294.00p 176653
16/04/2012 288.50p 291.50p 288.39p 290.70p 295100
13/04/2012 289.70p 291.89p 287.40p 287.40p 181304
12/04/2012 290.00p 291.95p 286.90p 290.30p 417175
11/04/2012 285.40p 289.20p 284.70p 287.80p 389607
10/04/2012 290.00p 291.86p 286.30p 286.30p 486230
05/04/2012 292.10p 293.68p 288.50p 292.80p 506088
04/04/2012 296.70p 297.31p 291.00p 291.50p 535005
03/04/2012 298.10p 300.00p 296.70p 296.70p 375469

*Close Price adjusted for both dividends and splits