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
02/09/2010 261.60p 264.21p 258.50p 262.00p 285941
01/09/2010 256.50p 262.90p 254.60p 262.90p 270979
31/08/2010 251.50p 256.50p 249.00p 256.00p 201778
27/08/2010 251.00p 254.50p 250.00p 254.40p 190387
26/08/2010 250.60p 252.50p 249.20p 251.10p 122950
25/08/2010 250.20p 252.40p 247.50p 249.30p 91264
24/08/2010 252.10p 253.40p 246.70p 250.20p 244786
23/08/2010 253.90p 256.00p 252.00p 254.60p 256953
20/08/2010 253.10p 254.70p 250.20p 253.00p 143078
19/08/2010 256.50p 258.90p 251.70p 253.10p 242262
18/08/2010 257.90p 259.50p 256.55p 257.70p 115131
17/08/2010 258.00p 261.70p 256.50p 261.50p 187064
16/08/2010 257.60p 257.80p 254.05p 257.50p 108799
13/08/2010 257.10p 259.40p 254.40p 256.80p 117050
12/08/2010 255.00p 256.60p 251.79p 256.60p 226842
11/08/2010 257.50p 258.50p 254.40p 254.40p 77962
10/08/2010 260.80p 261.40p 258.00p 259.80p 146186
09/08/2010 258.80p 264.40p 258.80p 262.50p 309315
06/08/2010 262.00p 262.00p 256.90p 256.90p 175188
05/08/2010 258.70p 262.50p 258.70p 260.20p 233863
04/08/2010 256.90p 261.80p 254.12p 261.80p 194277
03/08/2010 261.00p 261.10p 257.60p 258.90p 123306
02/08/2010 258.10p 261.00p 258.10p 261.00p 100993
30/07/2010 257.00p 258.50p 253.80p 254.00p 126198
29/07/2010 258.00p 259.40p 255.10p 258.60p 295595
28/07/2010 258.90p 259.30p 256.20p 256.60p 176863
27/07/2010 262.00p 264.70p 255.00p 261.80p 177822
26/07/2010 262.00p 262.00p 257.10p 261.00p 610982
23/07/2010 259.30p 261.00p 257.10p 259.60p 123375
22/07/2010 253.60p 260.00p 250.45p 259.70p 125743
21/07/2010 252.00p 256.00p 252.00p 254.50p 170016
20/07/2010 252.90p 253.90p 249.30p 252.10p 141822
19/07/2010 252.90p 254.60p 251.26p 251.80p 133481
16/07/2010 256.30p 258.40p 252.80p 253.50p 111013
15/07/2010 254.40p 259.30p 254.20p 255.60p 115006
14/07/2010 259.50p 260.00p 255.30p 259.00p 669956
13/07/2010 255.50p 261.90p 255.50p 259.50p 117171
12/07/2010 254.60p 256.40p 253.00p 254.50p 99290
09/07/2010 254.80p 255.80p 252.30p 254.00p 164185
08/07/2010 253.20p 255.50p 252.26p 252.70p 148321
07/07/2010 243.50p 250.00p 243.50p 250.00p 204791
06/07/2010 240.00p 247.20p 240.00p 247.20p 167447
05/07/2010 237.50p 239.40p 236.10p 239.30p 165873
02/07/2010 239.00p 240.00p 235.00p 239.00p 152116
01/07/2010 236.00p 239.80p 234.20p 235.00p 141442
30/06/2010 239.00p 242.40p 239.00p 240.70p 250243
29/06/2010 244.00p 244.00p 239.30p 241.30p 296065
28/06/2010 244.80p 247.50p 244.50p 247.40p 254987
25/06/2010 245.60p 248.50p 245.00p 245.20p 263196
24/06/2010 250.50p 250.50p 245.50p 246.30p 126196
23/06/2010 248.00p 251.20p 247.60p 248.70p 135910
22/06/2010 253.00p 253.80p 250.40p 252.40p 177621
21/06/2010 255.90p 257.70p 254.10p 255.00p 253433
18/06/2010 251.00p 255.40p 250.50p 254.00p 514946
17/06/2010 251.40p 254.90p 251.40p 252.20p 291545
16/06/2010 251.60p 251.70p 249.70p 251.00p 222488
15/06/2010 248.00p 252.00p 246.70p 251.00p 275758
14/06/2010 247.50p 252.00p 247.50p 250.10p 299058
11/06/2010 246.00p 247.00p 243.60p 245.80p 164444
10/06/2010 241.00p 246.19p 239.60p 245.20p 388624
09/06/2010 242.60p 243.40p 239.10p 243.40p 213791
08/06/2010 242.50p 243.90p 238.80p 240.40p 125860
07/06/2010 239.00p 245.80p 237.88p 242.70p 164721
04/06/2010 250.50p 250.86p 243.00p 244.00p 182879
03/06/2010 247.00p 251.60p 246.06p 249.10p 286808
02/06/2010 240.00p 243.60p 237.70p 243.60p 421368
01/06/2010 241.00p 242.99p 237.60p 242.60p 325802
28/05/2010 246.50p 248.70p 242.40p 242.50p 387350
27/05/2010 239.90p 246.60p 237.40p 245.70p 312944
26/05/2010 237.20p 240.60p 236.25p 236.70p 264934
25/05/2010 231.00p 236.00p 229.30p 233.70p 412177
24/05/2010 241.90p 242.16p 237.95p 240.20p 215165
21/05/2010 236.10p 241.00p 234.30p 239.90p 259433
20/05/2010 242.20p 247.25p 235.65p 238.00p 275263
19/05/2010 246.60p 248.50p 241.10p 242.00p 339018
18/05/2010 248.00p 253.50p 246.00p 250.00p 274765
17/05/2010 244.50p 251.15p 243.35p 246.30p 252799
14/05/2010 254.00p 254.85p 244.00p 244.40p 207663
13/05/2010 254.80p 255.20p 251.60p 255.00p 134788
12/05/2010 249.30p 253.40p 248.59p 252.00p 184939
11/05/2010 250.20p 250.49p 245.70p 249.90p 288789
10/05/2010 247.90p 259.20p 247.90p 255.30p 650815
07/05/2010 241.60p 246.00p 234.10p 240.00p 540802
06/05/2010 245.00p 252.50p 245.00p 245.70p 267220
05/05/2010 249.50p 252.00p 245.40p 248.00p 331440
04/05/2010 256.30p 257.00p 249.20p 250.90p 247515
30/04/2010 260.00p 260.60p 255.00p 256.50p 349685
29/04/2010 261.30p 261.90p 259.90p 261.20p 254049
28/04/2010 262.90p 262.90p 255.20p 259.60p 391522
27/04/2010 266.40p 269.00p 262.00p 262.00p 239271
26/04/2010 268.50p 270.00p 266.57p 269.70p 262403
23/04/2010 264.40p 268.00p 264.01p 268.00p 176277
22/04/2010 268.40p 269.40p 264.25p 265.00p 309347
21/04/2010 268.50p 270.00p 266.80p 268.70p 250697
20/04/2010 267.50p 269.10p 265.60p 268.70p 243626
19/04/2010 267.50p 267.50p 264.90p 265.50p 210632
16/04/2010 268.20p 273.10p 268.00p 268.50p 372178
15/04/2010 272.00p 272.35p 269.45p 271.20p 149821
14/04/2010 267.30p 271.90p 266.29p 270.30p 266996
13/04/2010 268.00p 268.73p 266.50p 267.20p 124655
12/04/2010 268.00p 269.59p 266.85p 269.10p 159954
09/04/2010 265.90p 267.30p 263.41p 267.30p 159082
08/04/2010 261.60p 264.00p 261.60p 264.00p 297008
07/04/2010 265.50p 265.80p 264.00p 265.70p 101198
06/04/2010 265.00p 266.20p 262.60p 266.20p 281004
01/04/2010 261.60p 264.00p 259.80p 263.70p 196262
31/03/2010 262.60p 262.90p 259.60p 261.00p 324850
30/03/2010 261.60p 264.00p 260.90p 261.00p 393027
29/03/2010 262.60p 262.60p 260.10p 262.60p 151847
26/03/2010 262.80p 262.89p 260.10p 262.10p 224041
25/03/2010 261.40p 264.65p 259.90p 263.70p 279359
24/03/2010 261.40p 261.75p 258.00p 261.30p 218837
23/03/2010 259.00p 262.50p 258.41p 260.50p 403611
22/03/2010 260.00p 260.00p 256.40p 258.90p 320012
19/03/2010 262.50p 263.09p 259.60p 260.10p 660402
18/03/2010 261.00p 263.07p 260.00p 260.70p 150384
17/03/2010 260.50p 261.89p 260.20p 261.00p 149429
16/03/2010 261.50p 263.40p 260.50p 261.80p 246589
15/03/2010 261.20p 261.20p 258.30p 260.20p 154455
12/03/2010 259.70p 262.00p 258.25p 261.50p 244563
11/03/2010 260.40p 260.70p 257.65p 259.30p 274802
10/03/2010 259.10p 260.50p 257.07p 260.00p 114127
09/03/2010 260.90p 261.00p 257.50p 258.80p 112998
08/03/2010 260.80p 261.58p 257.10p 260.70p 147250
05/03/2010 257.90p 261.00p 255.40p 261.00p 260758
04/03/2010 254.50p 256.80p 252.71p 256.50p 201698
03/03/2010 254.00p 256.70p 251.70p 256.00p 199476
02/03/2010 251.50p 254.80p 250.50p 254.60p 415688
01/03/2010 249.00p 251.00p 246.10p 251.00p 322644
26/02/2010 246.50p 247.90p 244.00p 246.60p 208382
25/02/2010 245.50p 247.80p 241.80p 243.00p 285475
24/02/2010 243.10p 246.70p 242.90p 246.00p 202627
23/02/2010 247.00p 248.10p 243.60p 244.00p 296130
22/02/2010 248.00p 248.00p 246.00p 247.00p 239946
19/02/2010 243.90p 246.30p 241.10p 246.30p 323277
18/02/2010 240.40p 245.00p 239.94p 244.80p 293190
17/02/2010 242.20p 243.30p 240.50p 242.90p 195539
16/02/2010 238.00p 240.90p 236.90p 240.60p 359689
15/02/2010 236.40p 237.90p 235.60p 235.90p 261598
12/02/2010 237.30p 238.90p 234.00p 235.00p 360670
11/02/2010 236.70p 237.50p 234.40p 236.10p 165051
10/02/2010 236.50p 238.90p 234.00p 235.00p 253777
09/02/2010 235.00p 237.20p 233.50p 236.50p 222706
08/02/2010 234.20p 236.00p 231.60p 234.00p 282057
05/02/2010 231.00p 234.50p 230.50p 231.00p 418272
04/02/2010 239.00p 239.90p 234.10p 234.20p 411533
03/02/2010 242.90p 242.90p 238.10p 240.20p 366623
02/02/2010 239.60p 242.20p 236.90p 241.20p 296130
01/02/2010 235.00p 240.00p 235.00p 239.40p 186325
29/01/2010 236.10p 239.80p 234.80p 236.50p 350736
28/01/2010 237.50p 239.85p 234.10p 234.10p 388858
27/01/2010 237.50p 239.40p 235.10p 236.70p 190299
26/01/2010 237.00p 240.00p 235.50p 239.00p 358578
25/01/2010 240.00p 247.70p 239.00p 239.00p 284453
22/01/2010 243.80p 244.75p 240.70p 243.80p 406196
21/01/2010 244.10p 248.90p 243.10p 243.20p 503412
20/01/2010 249.50p 250.32p 243.40p 243.40p 127591
19/01/2010 247.50p 252.90p 245.20p 252.70p 297940
18/01/2010 247.50p 250.40p 246.10p 250.40p 244435
15/01/2010 249.50p 250.40p 246.10p 246.60p 204562
14/01/2010 246.20p 249.30p 246.20p 248.00p 126453
13/01/2010 247.00p 249.30p 246.60p 247.00p 218854
12/01/2010 249.00p 250.90p 246.00p 249.00p 185425
11/01/2010 250.50p 255.00p 249.80p 252.00p 253753
08/01/2010 250.00p 251.40p 247.10p 250.00p 265218
07/01/2010 250.90p 251.10p 247.10p 250.30p 282095
06/01/2010 250.40p 251.00p 248.85p 251.00p 139202
05/01/2010 247.00p 252.00p 247.00p 252.00p 177260
04/01/2010 246.00p 250.00p 244.75p 250.00p 172231
31/12/2009 246.00p 246.20p 244.60p 246.00p 148197
30/12/2009 245.00p 247.00p 244.50p 244.50p 93453
29/12/2009 246.80p 247.40p 244.10p 247.10p 140736
24/12/2009 244.80p 246.00p 244.10p 245.40p 69332
23/12/2009 239.60p 246.40p 239.50p 246.40p 286890
22/12/2009 241.10p 242.50p 239.00p 239.00p 303161
21/12/2009 236.60p 242.61p 236.00p 241.50p 413230
18/12/2009 238.60p 242.60p 234.00p 234.00p 801362
17/12/2009 239.10p 243.00p 239.10p 240.00p 290250
16/12/2009 242.30p 245.00p 240.40p 244.30p 349980
15/12/2009 243.40p 244.25p 240.60p 242.50p 315123
14/12/2009 244.00p 246.70p 241.40p 243.80p 269253
11/12/2009 240.00p 244.50p 239.02p 242.30p 297057
10/12/2009 239.20p 241.90p 236.40p 240.00p 393617
09/12/2009 239.80p 239.80p 235.30p 238.00p 339533
08/12/2009 243.00p 244.00p 238.70p 240.30p 383682
07/12/2009 240.30p 244.71p 238.40p 243.00p 216441
04/12/2009 238.00p 244.00p 238.00p 243.00p 221883
03/12/2009 243.00p 244.90p 239.60p 241.00p 218575
02/12/2009 238.00p 242.50p 238.00p 240.50p 258496
01/12/2009 239.90p 241.80p 237.50p 241.40p 419545
30/11/2009 239.00p 241.00p 236.60p 237.00p 425927
27/11/2009 229.10p 239.63p 229.10p 239.10p 382940
26/11/2009 241.00p 241.50p 234.80p 234.80p 379185
25/11/2009 245.70p 246.20p 241.35p 244.00p 259264
24/11/2009 239.70p 245.60p 238.00p 244.00p 290854
23/11/2009 241.50p 245.40p 240.75p 244.00p 216394
20/11/2009 242.00p 243.70p 239.10p 239.50p 423482
19/11/2009 245.20p 245.90p 240.00p 241.00p 218017
18/11/2009 244.90p 247.70p 244.10p 244.80p 403871
17/11/2009 246.40p 246.50p 243.50p 246.10p 199280

*Close Price adjusted for both dividends and splits