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
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
20/12/2010 288.00p 292.50p 287.17p 290.90p 119921
17/12/2010 287.40p 290.40p 284.50p 288.90p 378166
16/12/2010 287.60p 288.00p 285.50p 287.00p 126175
15/12/2010 285.90p 287.50p 285.00p 286.60p 89352
14/12/2010 286.30p 288.30p 285.00p 288.30p 138421
13/12/2010 285.10p 287.00p 282.14p 287.00p 208267
10/12/2010 281.20p 283.40p 281.20p 283.30p 161823
09/12/2010 285.10p 285.20p 281.37p 282.50p 221951
08/12/2010 284.00p 284.80p 281.50p 283.30p 184691
07/12/2010 281.20p 286.00p 281.20p 284.60p 328910
06/12/2010 279.70p 282.00p 279.00p 280.70p 521420
03/12/2010 282.00p 284.00p 278.85p 281.50p 202184
02/12/2010 277.50p 282.00p 277.30p 282.00p 203204
01/12/2010 273.00p 278.00p 273.00p 277.70p 192697
30/11/2010 275.10p 276.27p 270.65p 272.50p 496651
29/11/2010 278.50p 280.20p 274.19p 275.30p 185129
26/11/2010 278.00p 278.00p 274.00p 276.50p 127796
25/11/2010 274.50p 280.30p 273.70p 280.30p 157677
24/11/2010 275.20p 277.60p 273.60p 277.60p 257768
23/11/2010 275.00p 278.50p 274.10p 274.10p 275912
22/11/2010 283.40p 283.90p 277.90p 277.90p 172888
19/11/2010 282.00p 282.00p 278.00p 280.30p 229061
18/11/2010 279.60p 282.00p 278.10p 282.00p 132145
17/11/2010 274.60p 277.76p 274.60p 276.50p 195218
16/11/2010 280.90p 281.80p 276.00p 276.30p 165098
15/11/2010 280.00p 283.65p 278.60p 283.00p 524375
12/11/2010 280.00p 283.50p 278.00p 282.20p 138592
11/11/2010 283.50p 283.50p 282.00p 282.80p 154840
10/11/2010 288.20p 288.30p 281.90p 282.10p 833992
09/11/2010 287.00p 289.00p 285.25p 287.50p 273444
08/11/2010 286.50p 287.50p 284.30p 286.50p 289821
05/11/2010 285.50p 288.00p 285.00p 286.50p 231886
04/11/2010 285.50p 288.00p 283.30p 285.70p 276631
03/11/2010 284.00p 284.75p 282.80p 283.10p 163499
02/11/2010 282.00p 284.80p 280.00p 284.20p 159807
01/11/2010 281.50p 281.75p 279.00p 280.80p 104053
29/10/2010 279.00p 280.70p 276.60p 279.50p 223966
28/10/2010 279.00p 281.00p 277.89p 279.50p 203712
27/10/2010 280.00p 281.30p 277.20p 277.20p 150661
26/10/2010 283.00p 283.00p 280.00p 281.00p 176338
25/10/2010 286.30p 286.89p 282.80p 284.30p 426124
22/10/2010 283.90p 283.90p 280.28p 282.60p 122114
21/10/2010 279.80p 283.10p 278.20p 282.50p 434542
20/10/2010 276.70p 280.20p 276.70p 279.20p 138623
19/10/2010 282.00p 284.00p 279.80p 281.30p 81948
18/10/2010 277.60p 283.50p 277.60p 282.70p 114771
15/10/2010 281.00p 282.40p 277.80p 280.50p 175237
14/10/2010 285.00p 286.00p 281.00p 282.00p 482583
13/10/2010 278.10p 285.00p 278.10p 284.50p 316449
12/10/2010 280.40p 280.90p 275.40p 279.20p 240129
11/10/2010 279.80p 281.00p 278.22p 280.50p 154662
08/10/2010 279.00p 280.00p 277.40p 279.00p 211439
07/10/2010 279.00p 282.00p 278.50p 279.50p 240924
06/10/2010 278.00p 279.00p 274.25p 278.90p 1360611
05/10/2010 275.00p 276.50p 273.70p 276.30p 188029
04/10/2010 274.80p 275.40p 273.00p 274.90p 234161
01/10/2010 272.20p 274.80p 272.20p 273.30p 170724
30/09/2010 271.00p 273.40p 270.00p 271.00p 138222
29/09/2010 271.50p 273.20p 270.20p 271.10p 108313
28/09/2010 270.00p 272.00p 267.30p 270.50p 178227
27/09/2010 272.00p 273.50p 270.30p 270.30p 129396
24/09/2010 269.00p 272.10p 266.70p 272.10p 107480
23/09/2010 272.30p 272.30p 268.00p 270.30p 212231
22/09/2010 272.00p 273.52p 271.10p 271.60p 171335
21/09/2010 274.00p 277.10p 273.90p 274.80p 173276
20/09/2010 269.60p 276.00p 269.60p 275.20p 257669
17/09/2010 274.00p 274.50p 269.70p 270.00p 512654
16/09/2010 270.30p 271.50p 269.50p 270.60p 79248
15/09/2010 270.20p 273.00p 270.10p 272.60p 195685
14/09/2010 270.90p 273.50p 270.90p 273.00p 132893
13/09/2010 273.00p 273.50p 270.00p 273.00p 168996
10/09/2010 266.50p 270.15p 264.50p 270.00p 134764
09/09/2010 259.70p 268.90p 259.70p 267.30p 143205
08/09/2010 264.00p 264.80p 261.30p 264.60p 83978
07/09/2010 264.70p 267.30p 263.50p 266.10p 152494
06/09/2010 267.10p 268.50p 266.80p 267.60p 113137
03/09/2010 262.70p 266.60p 261.60p 265.40p 376375
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

*Close Price adjusted for both dividends and splits