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
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
21/06/2011 291.50p 294.20p 289.60p 294.00p 282718
20/06/2011 290.00p 290.90p 286.80p 290.50p 100395
17/06/2011 291.00p 292.90p 288.70p 291.10p 795715
16/06/2011 290.00p 292.00p 286.60p 291.80p 233873
15/06/2011 294.80p 295.04p 292.40p 292.50p 163665
14/06/2011 297.60p 297.70p 293.79p 296.00p 398738
13/06/2011 295.40p 297.40p 292.79p 295.00p 191785
10/06/2011 298.40p 298.40p 293.70p 293.70p 169433
09/06/2011 295.90p 299.50p 295.50p 299.40p 269260
08/06/2011 297.50p 299.00p 295.61p 298.00p 311723
07/06/2011 298.70p 301.40p 296.46p 301.00p 171179
06/06/2011 293.90p 300.00p 293.80p 300.00p 186518
03/06/2011 299.50p 300.00p 294.25p 298.20p 264885
02/06/2011 297.00p 299.50p 295.10p 297.50p 297744
01/06/2011 304.00p 304.00p 298.50p 299.70p 151446
31/05/2011 301.20p 304.50p 301.20p 302.50p 235549
27/05/2011 301.00p 301.00p 299.30p 300.50p 157832
26/05/2011 298.40p 299.80p 296.75p 298.10p 106596
25/05/2011 297.00p 298.90p 295.44p 297.00p 137482
24/05/2011 299.00p 299.50p 297.30p 298.90p 163323
23/05/2011 300.00p 300.90p 296.30p 298.40p 325846
20/05/2011 301.80p 304.00p 300.40p 302.00p 168418
19/05/2011 300.30p 303.51p 300.12p 302.00p 147780
18/05/2011 299.20p 300.20p 297.90p 299.80p 186917
17/05/2011 298.50p 299.30p 296.50p 297.50p 167708
16/05/2011 298.40p 300.10p 295.50p 300.00p 176790
13/05/2011 301.60p 302.50p 298.00p 299.10p 200603
12/05/2011 297.90p 300.60p 295.49p 300.30p 223491
11/05/2011 300.20p 303.00p 298.80p 300.60p 271352
10/05/2011 299.20p 301.70p 298.30p 301.70p 139379
09/05/2011 298.50p 300.00p 296.50p 297.50p 286321
06/05/2011 295.00p 300.00p 294.30p 300.00p 239557
05/05/2011 298.00p 299.60p 295.30p 297.10p 415236
04/05/2011 300.00p 301.90p 296.50p 297.70p 300198
03/05/2011 302.00p 303.90p 300.87p 303.20p 239919
28/04/2011 300.00p 301.40p 299.00p 301.00p 211676
27/04/2011 299.60p 299.90p 298.00p 299.30p 136881
26/04/2011 295.70p 299.00p 294.05p 298.80p 368800
21/04/2011 298.50p 299.40p 295.00p 296.00p 184839
20/04/2011 296.20p 298.00p 294.11p 296.60p 190856
19/04/2011 293.00p 296.40p 292.80p 294.20p 167741
18/04/2011 294.50p 295.20p 292.00p 292.60p 358740
15/04/2011 295.20p 296.00p 292.91p 295.80p 252270
14/04/2011 292.00p 295.68p 291.75p 294.50p 195396
13/04/2011 293.60p 295.50p 292.34p 294.50p 153851
12/04/2011 292.00p 294.30p 290.20p 290.20p 230528
11/04/2011 295.40p 295.90p 294.60p 295.40p 180884
08/04/2011 293.00p 296.00p 293.00p 295.80p 153326
07/04/2011 295.00p 295.50p 293.00p 293.00p 123536
06/04/2011 292.80p 295.86p 292.10p 295.30p 461469
05/04/2011 292.00p 293.44p 290.40p 292.50p 285650
04/04/2011 290.00p 293.80p 290.00p 293.80p 310085
01/04/2011 288.80p 292.93p 288.20p 292.90p 345034
31/03/2011 291.20p 291.50p 288.90p 288.90p 274293
30/03/2011 290.50p 291.60p 290.09p 290.50p 234822
29/03/2011 286.60p 288.80p 285.00p 288.80p 189185
28/03/2011 288.40p 288.50p 286.20p 286.60p 230305
25/03/2011 287.00p 288.50p 285.50p 288.30p 180151
24/03/2011 282.00p 286.50p 282.00p 286.00p 386221
23/03/2011 281.00p 282.80p 279.70p 282.50p 173657
22/03/2011 279.80p 282.50p 279.80p 281.40p 229814
21/03/2011 280.00p 282.70p 278.10p 282.40p 299879
18/03/2011 275.00p 279.00p 275.00p 276.20p 494350
17/03/2011 273.40p 277.10p 272.55p 276.00p 388701
16/03/2011 278.50p 278.50p 272.50p 272.60p 361771
15/03/2011 276.50p 277.70p 270.00p 277.00p 281788
14/03/2011 281.00p 284.80p 280.70p 281.20p 237027
11/03/2011 280.10p 285.10p 280.10p 284.70p 267293
10/03/2011 285.20p 286.27p 282.00p 283.70p 301533
09/03/2011 288.80p 288.80p 286.10p 286.50p 206455
08/03/2011 290.50p 290.90p 286.25p 289.00p 364804
07/03/2011 287.50p 291.00p 286.00p 287.90p 230533
04/03/2011 289.00p 292.50p 286.50p 286.50p 161055
03/03/2011 285.50p 288.60p 285.50p 288.60p 119495
02/03/2011 282.50p 287.30p 282.50p 285.50p 273780
01/03/2011 287.50p 289.40p 284.70p 285.10p 262403
28/02/2011 287.50p 289.10p 286.00p 287.10p 194754
25/02/2011 292.60p 292.60p 285.50p 286.40p 117980
24/02/2011 284.00p 286.00p 281.80p 286.00p 155738
23/02/2011 286.70p 287.55p 284.60p 286.00p 147330
22/02/2011 288.00p 291.10p 286.00p 288.50p 279888
21/02/2011 291.00p 292.70p 289.50p 289.50p 330167
18/02/2011 291.60p 293.00p 290.21p 293.00p 191154
17/02/2011 291.30p 292.70p 290.00p 291.50p 116154
16/02/2011 289.08p 291.90p 288.50p 291.70p 181106
15/02/2011 290.27p 291.30p 288.10p 290.30p 205545
14/02/2011 290.00p 291.00p 288.75p 289.30p 270580
11/02/2011 286.00p 289.40p 285.21p 289.40p 132586
10/02/2011 285.10p 288.00p 285.10p 286.50p 181974
09/02/2011 289.40p 289.40p 286.50p 288.00p 103603
08/02/2011 288.80p 289.20p 287.00p 288.40p 133140
07/02/2011 287.00p 289.50p 286.50p 289.50p 190866
04/02/2011 287.00p 288.66p 286.00p 286.00p 239047
03/02/2011 287.70p 287.80p 284.90p 285.00p 149244
02/02/2011 287.50p 288.50p 285.70p 286.70p 134121
01/02/2011 285.80p 287.50p 283.82p 287.50p 72532
31/01/2011 284.40p 285.00p 281.80p 285.00p 283251
28/01/2011 286.70p 288.90p 283.50p 284.40p 206423
27/01/2011 287.50p 291.50p 287.10p 288.50p 120815
26/01/2011 287.60p 291.00p 287.60p 290.00p 146447
25/01/2011 286.20p 288.27p 284.30p 285.90p 140017
24/01/2011 285.20p 287.50p 283.40p 286.70p 215938
21/01/2011 284.60p 286.40p 282.75p 284.00p 741416
20/01/2011 287.50p 287.50p 282.10p 282.40p 163643
19/01/2011 291.00p 292.43p 288.00p 288.00p 181968
18/01/2011 293.40p 294.70p 291.63p 293.50p 419470
17/01/2011 292.60p 294.49p 292.42p 293.20p 224536
14/01/2011 295.10p 296.08p 292.00p 293.10p 363616
13/01/2011 294.20p 294.70p 292.01p 294.70p 66130
12/01/2011 295.00p 295.80p 293.61p 295.50p 123286
11/01/2011 291.30p 295.10p 291.10p 295.00p 209528
10/01/2011 294.50p 294.50p 290.50p 291.00p 127295
07/01/2011 293.10p 295.49p 292.00p 294.00p 162254
06/01/2011 293.90p 296.90p 292.35p 295.00p 535888
05/01/2011 294.50p 295.60p 292.90p 295.30p 205686
04/01/2011 295.90p 298.30p 295.20p 296.00p 124101
31/12/2010 295.60p 295.60p 292.00p 292.00p 39319
30/12/2010 292.50p 296.00p 292.50p 295.00p 95116
29/12/2010 293.10p 295.30p 292.50p 295.30p 131811
24/12/2010 293.70p 296.00p 292.00p 292.00p 42598
23/12/2010 293.50p 296.40p 293.10p 296.00p 112871
22/12/2010 294.30p 294.30p 290.80p 293.50p 98800
21/12/2010 293.50p 294.95p 292.00p 294.20p 183405

*Close Price adjusted for both dividends and splits