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
02/04/2012 295.50p 298.50p 292.60p 297.10p 559826
30/03/2012 296.30p 297.02p 293.24p 294.30p 238689
29/03/2012 296.80p 297.40p 292.91p 293.20p 392595
28/03/2012 298.00p 300.20p 296.50p 296.70p 340169
27/03/2012 299.30p 301.90p 298.98p 299.90p 238011
26/03/2012 298.80p 300.50p 297.26p 299.50p 243518
23/03/2012 299.30p 299.30p 296.16p 298.10p 654712
22/03/2012 298.50p 299.68p 296.28p 297.70p 315400
21/03/2012 299.50p 300.89p 298.40p 300.30p 228727
20/03/2012 301.80p 301.80p 297.40p 299.50p 426353
19/03/2012 303.30p 303.30p 299.72p 303.00p 327626
16/03/2012 300.50p 303.50p 300.50p 303.40p 450865
15/03/2012 302.80p 303.30p 299.45p 301.20p 217233
14/03/2012 303.00p 304.00p 300.58p 303.30p 367340
13/03/2012 299.10p 302.40p 298.90p 302.40p 344960
12/03/2012 298.00p 298.91p 295.69p 298.10p 140163
09/03/2012 298.80p 298.80p 295.60p 297.40p 313081
08/03/2012 294.00p 298.71p 293.10p 297.90p 328918
07/03/2012 292.90p 294.00p 291.00p 294.00p 299539
06/03/2012 294.00p 295.70p 290.60p 293.00p 233187
05/03/2012 297.00p 297.00p 293.72p 294.30p 206553
02/03/2012 298.30p 299.03p 296.30p 296.30p 103193
01/03/2012 295.60p 299.18p 295.60p 297.90p 159992
29/02/2012 298.40p 300.00p 295.80p 295.80p 242046
28/02/2012 298.00p 299.00p 295.90p 298.60p 312183
27/02/2012 295.20p 297.50p 294.62p 297.50p 247528
24/02/2012 300.40p 300.50p 297.30p 299.00p 199685
23/02/2012 298.20p 300.00p 297.10p 299.90p 352471
22/02/2012 298.60p 298.80p 296.17p 298.60p 352568
21/02/2012 298.80p 299.29p 296.80p 299.00p 384221
20/02/2012 298.90p 300.00p 296.80p 299.00p 432181
17/02/2012 297.40p 298.50p 295.80p 298.00p 248107
16/02/2012 293.00p 295.70p 291.55p 295.40p 152138
15/02/2012 296.50p 296.70p 294.10p 296.00p 188834
14/02/2012 294.90p 296.40p 293.60p 294.50p 171570
13/02/2012 294.80p 296.49p 292.42p 295.00p 255963
10/02/2012 290.90p 294.50p 289.98p 292.60p 190092
09/02/2012 294.30p 295.20p 292.20p 294.80p 183504
08/02/2012 293.80p 296.00p 292.68p 293.10p 287615
07/02/2012 293.50p 294.50p 291.00p 294.50p 347532
06/02/2012 292.80p 294.20p 291.21p 294.00p 180858
03/02/2012 287.20p 293.90p 287.20p 293.50p 355453
02/02/2012 291.00p 291.00p 288.14p 290.70p 259052
01/02/2012 285.90p 290.50p 284.50p 290.50p 279545
31/01/2012 286.50p 287.30p 284.60p 285.60p 218382
30/01/2012 284.40p 287.50p 282.10p 284.00p 340544
27/01/2012 287.50p 289.50p 285.40p 287.50p 197672
26/01/2012 286.00p 290.40p 284.56p 287.10p 214973
25/01/2012 290.50p 294.60p 284.10p 284.80p 209814
24/01/2012 292.40p 292.83p 289.37p 292.20p 292568
23/01/2012 290.30p 294.50p 288.86p 292.60p 226606
20/01/2012 290.40p 290.40p 288.00p 288.10p 218624
19/01/2012 287.60p 291.40p 286.20p 290.20p 266958
18/01/2012 287.30p 290.10p 287.10p 289.50p 212579
17/01/2012 288.50p 291.00p 287.00p 288.10p 183536
16/01/2012 286.50p 286.80p 283.66p 286.80p 86925
13/01/2012 287.40p 288.80p 283.00p 286.80p 234476
12/01/2012 286.10p 288.70p 285.10p 287.00p 333052
11/01/2012 289.00p 289.00p 285.32p 286.00p 227346
10/01/2012 286.50p 289.40p 285.53p 289.20p 292989
09/01/2012 285.40p 287.77p 284.60p 284.60p 236901
06/01/2012 285.80p 288.70p 285.40p 287.00p 134381
05/01/2012 289.00p 291.50p 285.31p 286.20p 389514
04/01/2012 293.00p 293.40p 288.00p 290.30p 208156
03/01/2012 288.90p 293.20p 286.25p 293.20p 157834
30/12/2011 284.20p 284.90p 282.01p 284.90p 121926
29/12/2011 283.70p 284.20p 280.37p 283.50p 114501
28/12/2011 279.00p 283.80p 276.81p 283.80p 142128
23/12/2011 277.80p 279.80p 276.31p 279.00p 46322
22/12/2011 277.20p 278.80p 276.27p 277.80p 171023
21/12/2011 277.20p 279.20p 274.30p 274.30p 223404
20/12/2011 273.60p 276.90p 272.89p 276.80p 115199
19/12/2011 274.30p 277.76p 273.30p 275.00p 193803
16/12/2011 277.20p 278.30p 275.90p 276.00p 273559
15/12/2011 275.50p 278.10p 273.00p 276.00p 160986
14/12/2011 276.80p 279.30p 273.50p 275.90p 235958
13/12/2011 277.90p 281.50p 276.60p 277.50p 174082
12/12/2011 279.40p 282.74p 277.10p 277.20p 151882
09/12/2011 280.00p 283.20p 278.40p 282.10p 197965
08/12/2011 285.60p 285.60p 279.90p 279.90p 459137
07/12/2011 287.50p 287.80p 280.89p 281.90p 159684
06/12/2011 283.00p 286.60p 283.00p 285.50p 147446
05/12/2011 287.90p 288.00p 284.00p 286.30p 233175
02/12/2011 284.70p 290.00p 282.26p 285.20p 629560
01/12/2011 285.70p 285.70p 280.10p 281.10p 235746
30/11/2011 270.30p 284.00p 270.30p 283.80p 217449
29/11/2011 272.60p 275.99p 270.38p 274.80p 249007
28/11/2011 269.50p 273.00p 268.00p 272.60p 311311
25/11/2011 261.90p 268.00p 261.31p 265.50p 240036
24/11/2011 264.00p 267.78p 262.88p 263.90p 267160
23/11/2011 265.30p 268.10p 265.00p 265.50p 252037
22/11/2011 271.90p 271.90p 267.00p 268.80p 247923
21/11/2011 270.90p 272.90p 266.10p 268.30p 432006
18/11/2011 275.20p 276.30p 271.90p 273.20p 162681
17/11/2011 276.20p 278.40p 273.12p 276.70p 323356
16/11/2011 277.00p 283.79p 277.00p 277.30p 185117
15/11/2011 279.50p 281.75p 276.10p 279.00p 276800
14/11/2011 281.00p 282.20p 278.25p 279.00p 244761
11/11/2011 278.50p 281.00p 276.29p 281.00p 122962
10/11/2011 273.40p 279.90p 272.70p 276.00p 199068
09/11/2011 282.40p 283.60p 276.60p 277.50p 232953
08/11/2011 276.40p 284.00p 276.40p 282.60p 189817
07/11/2011 278.00p 281.04p 275.00p 278.40p 140048
04/11/2011 282.10p 284.50p 278.30p 281.20p 197945
03/11/2011 274.70p 282.89p 274.00p 281.40p 183549
02/11/2011 280.10p 280.30p 274.70p 278.50p 158909
01/11/2011 280.50p 280.50p 272.00p 276.80p 361451
31/10/2011 286.70p 289.50p 283.10p 283.10p 122647
28/10/2011 291.50p 295.00p 290.40p 292.00p 209265
27/10/2011 289.40p 294.50p 288.00p 293.50p 159510
26/10/2011 282.20p 285.10p 281.25p 283.00p 165539
25/10/2011 289.50p 290.30p 284.60p 287.40p 180131
24/10/2011 286.10p 290.00p 285.80p 290.00p 100780
21/10/2011 282.60p 286.10p 280.15p 286.10p 104457
20/10/2011 279.60p 284.00p 279.40p 280.90p 149377
19/10/2011 283.00p 284.50p 280.69p 283.00p 155182
18/10/2011 278.40p 280.50p 276.50p 280.20p 69762
17/10/2011 284.50p 285.10p 278.85p 280.10p 178130
14/10/2011 279.80p 283.00p 276.90p 282.20p 192707
13/10/2011 281.00p 281.10p 276.75p 277.50p 175295
12/10/2011 277.80p 282.50p 276.19p 281.00p 286339
11/10/2011 278.80p 279.90p 276.70p 278.50p 314980
10/10/2011 271.40p 279.90p 271.40p 279.70p 141000
07/10/2011 273.00p 274.99p 270.10p 273.00p 150851
06/10/2011 265.70p 272.70p 265.70p 272.00p 371987
05/10/2011 263.70p 266.90p 261.70p 265.50p 315592
04/10/2011 260.00p 261.00p 256.20p 258.00p 259965
03/10/2011 260.30p 264.00p 258.50p 264.00p 247087
30/09/2011 270.00p 270.00p 263.30p 263.30p 148676
29/09/2011 270.40p 272.10p 266.84p 269.80p 167382
28/09/2011 271.10p 272.60p 268.80p 270.40p 134265
27/09/2011 269.60p 272.00p 267.20p 272.00p 106298
26/09/2011 256.00p 267.00p 256.00p 265.20p 255349
23/09/2011 258.10p 261.70p 254.75p 261.00p 290116
22/09/2011 267.00p 267.00p 258.00p 258.00p 322885
21/09/2011 272.30p 272.30p 268.75p 270.00p 75721
20/09/2011 266.70p 274.50p 266.00p 272.60p 145192
19/09/2011 270.00p 270.50p 265.50p 267.50p 158138
16/09/2011 271.80p 274.90p 270.50p 273.80p 208992
15/09/2011 269.20p 273.90p 266.90p 270.50p 157777
14/09/2011 262.00p 267.90p 259.20p 266.90p 173911
13/09/2011 263.50p 266.30p 259.00p 262.10p 248991
12/09/2011 264.00p 264.75p 257.90p 263.20p 166207
09/09/2011 273.90p 274.10p 265.90p 267.20p 203880
08/09/2011 272.90p 276.35p 270.50p 274.00p 176059
07/09/2011 269.20p 273.00p 267.10p 273.00p 242873
06/09/2011 264.90p 268.40p 260.80p 265.40p 321928
05/09/2011 267.60p 268.20p 262.60p 264.00p 281130
02/09/2011 272.00p 275.00p 268.90p 271.00p 197685
01/09/2011 275.40p 277.40p 273.73p 276.40p 144646
31/08/2011 273.40p 277.90p 269.35p 276.70p 138941
30/08/2011 268.70p 272.60p 268.34p 270.50p 208531
26/08/2011 263.00p 267.37p 258.80p 265.30p 192065
25/08/2011 269.20p 271.80p 265.00p 265.20p 183031
24/08/2011 267.00p 270.50p 263.50p 269.10p 224915
23/08/2011 268.40p 268.90p 262.00p 264.50p 119444
22/08/2011 260.00p 267.80p 257.55p 263.40p 188865
19/08/2011 260.00p 262.51p 254.50p 260.00p 229882
18/08/2011 270.10p 271.50p 260.00p 262.20p 153514
17/08/2011 272.60p 275.00p 270.65p 272.50p 138165
16/08/2011 272.60p 274.70p 270.30p 273.10p 127297
15/08/2011 275.00p 276.80p 271.55p 274.60p 189347
12/08/2011 261.30p 274.00p 261.30p 273.00p 258055
11/08/2011 261.50p 264.80p 253.90p 264.80p 407056
10/08/2011 266.00p 269.50p 255.20p 257.00p 550166
09/08/2011 256.40p 267.60p 244.60p 264.00p 844339
08/08/2011 264.00p 268.30p 257.89p 260.00p 521469
05/08/2011 272.00p 272.30p 262.50p 268.10p 531423
04/08/2011 283.00p 284.90p 274.00p 274.50p 174189
03/08/2011 283.40p 285.80p 280.00p 283.00p 160181
02/08/2011 289.00p 289.90p 285.80p 286.00p 211116
01/08/2011 293.90p 296.00p 288.00p 289.80p 272862
29/07/2011 291.50p 293.80p 288.31p 293.00p 158265
28/07/2011 290.00p 294.00p 287.72p 294.00p 200894
27/07/2011 296.50p 297.90p 293.00p 293.00p 217583
26/07/2011 300.50p 300.90p 298.30p 300.00p 236474
25/07/2011 297.00p 299.30p 296.60p 298.20p 149220
22/07/2011 298.60p 301.20p 297.90p 299.80p 176313
21/07/2011 293.60p 300.00p 292.10p 298.60p 201118
20/07/2011 294.00p 296.50p 294.00p 296.00p 157374
19/07/2011 291.10p 294.00p 291.00p 293.60p 147630
18/07/2011 293.00p 294.45p 291.50p 292.50p 133397
15/07/2011 296.80p 298.80p 293.90p 297.60p 215527
14/07/2011 296.10p 298.00p 294.20p 296.90p 235846
13/07/2011 296.20p 299.00p 296.00p 299.00p 90067
12/07/2011 299.00p 299.10p 292.25p 296.30p 319029
11/07/2011 301.30p 305.10p 300.80p 303.00p 236857
08/07/2011 307.20p 307.80p 302.80p 303.70p 115347
07/07/2011 302.60p 307.00p 301.70p 306.90p 148577
06/07/2011 303.50p 303.90p 300.90p 303.10p 123324
05/07/2011 300.60p 304.73p 300.60p 302.60p 100949
04/07/2011 301.40p 302.72p 297.93p 301.80p 129254
01/07/2011 300.00p 302.50p 297.59p 301.20p 217799
30/06/2011 298.20p 301.30p 296.62p 301.30p 165250
29/06/2011 296.40p 298.10p 294.60p 297.40p 241375
28/06/2011 294.10p 296.80p 292.18p 295.30p 280172
27/06/2011 291.00p 294.50p 290.80p 294.50p 109808
24/06/2011 292.00p 293.00p 289.30p 293.00p 348856
23/06/2011 291.40p 292.25p 288.10p 289.50p 377225
22/06/2011 294.20p 294.40p 291.09p 293.80p 159485

*Close Price adjusted for both dividends and splits