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
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
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

*Close Price adjusted for both dividends and splits