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
16/11/2009 246.00p 248.00p 243.92p 248.00p 187312
13/11/2009 243.00p 243.50p 241.05p 243.10p 281039
12/11/2009 243.20p 244.80p 240.50p 244.10p 190493
11/11/2009 240.00p 244.50p 239.10p 243.00p 250769
10/11/2009 242.40p 242.70p 238.90p 239.30p 323849
09/11/2009 238.70p 242.10p 236.10p 241.70p 304931
06/11/2009 234.20p 238.00p 233.10p 235.50p 256643
05/11/2009 232.00p 236.40p 231.40p 235.50p 339367
04/11/2009 235.50p 236.40p 234.00p 236.30p 253738
03/11/2009 230.50p 233.80p 229.20p 232.00p 236369
02/11/2009 230.80p 235.50p 230.00p 235.30p 324589
30/10/2009 234.70p 236.10p 231.20p 231.20p 225698
29/10/2009 229.80p 234.70p 229.80p 234.70p 402933
28/10/2009 234.80p 237.10p 231.20p 231.50p 495397
27/10/2009 233.80p 235.40p 231.60p 235.00p 370592
26/10/2009 237.50p 238.10p 233.20p 233.50p 234865
23/10/2009 238.50p 240.20p 236.80p 236.80p 291503
22/10/2009 233.00p 236.50p 231.00p 235.30p 341644
21/10/2009 238.40p 240.00p 234.00p 238.10p 444122
20/10/2009 240.50p 242.40p 240.10p 240.20p 290252
19/10/2009 237.00p 243.30p 237.00p 242.50p 342263
16/10/2009 240.70p 241.80p 236.90p 237.00p 325427
15/10/2009 243.60p 243.70p 238.50p 239.50p 314363
14/10/2009 240.50p 243.70p 240.30p 242.50p 176597
13/10/2009 240.90p 240.90p 236.70p 237.80p 415093
12/10/2009 239.90p 241.10p 239.50p 239.50p 305921
09/10/2009 239.00p 240.10p 237.90p 238.20p 308705
08/10/2009 240.50p 240.50p 236.20p 238.60p 410304
07/10/2009 232.00p 237.60p 232.00p 236.50p 762737
06/10/2009 226.00p 234.00p 225.60p 234.00p 463477
05/10/2009 226.00p 227.40p 225.00p 225.80p 197081
02/10/2009 228.00p 228.20p 225.20p 226.00p 265670
01/10/2009 234.50p 234.90p 230.00p 230.00p 356653
30/09/2009 235.80p 237.00p 232.40p 233.00p 333690
29/09/2009 236.20p 237.70p 234.70p 236.80p 449796
28/09/2009 234.00p 236.70p 230.80p 234.80p 508676
25/09/2009 234.40p 235.00p 232.20p 233.50p 279457
24/09/2009 234.50p 235.90p 232.00p 232.50p 479513
23/09/2009 235.00p 238.80p 234.70p 235.00p 293635
22/09/2009 237.00p 239.70p 235.00p 235.00p 485178
21/09/2009 236.90p 238.00p 233.90p 235.50p 511950
18/09/2009 236.00p 240.10p 236.00p 237.50p 586767
17/09/2009 239.90p 240.70p 237.00p 238.00p 408099
16/09/2009 232.40p 238.00p 230.20p 236.00p 822197
15/09/2009 231.00p 232.80p 228.70p 229.80p 250367
14/09/2009 228.70p 231.00p 227.00p 228.50p 94330
11/09/2009 229.50p 232.90p 228.00p 229.00p 199088
10/09/2009 230.80p 232.00p 226.50p 227.20p 364805
09/09/2009 225.20p 231.30p 225.20p 229.50p 344786
08/09/2009 225.50p 228.00p 225.50p 226.10p 896262
07/09/2009 221.90p 226.30p 221.00p 226.00p 538573
04/09/2009 218.50p 222.40p 218.50p 222.40p 197530
03/09/2009 218.50p 220.40p 218.00p 220.00p 292483
02/09/2009 221.00p 221.00p 214.90p 218.10p 361375
01/09/2009 225.90p 225.90p 220.00p 220.50p 615608
28/08/2009 224.20p 227.00p 223.80p 225.00p 193095
27/08/2009 224.00p 224.00p 222.00p 222.20p 299208
26/08/2009 226.00p 226.80p 222.50p 223.50p 185401
25/08/2009 221.80p 227.30p 221.00p 226.50p 186588
24/08/2009 222.10p 225.40p 221.40p 225.40p 222306
21/08/2009 216.00p 221.75p 215.41p 220.90p 341820
20/08/2009 216.10p 216.60p 215.20p 216.00p 147625
19/08/2009 210.20p 214.70p 210.20p 214.70p 204956
18/08/2009 211.30p 214.30p 211.30p 213.00p 343841
17/08/2009 212.30p 213.70p 207.90p 210.00p 393951
14/08/2009 221.00p 222.60p 215.60p 216.00p 435245
13/08/2009 219.50p 223.30p 218.60p 220.00p 215703
12/08/2009 213.00p 219.00p 213.00p 219.00p 141445
11/08/2009 217.10p 218.50p 214.80p 215.50p 431526
10/08/2009 217.50p 219.00p 215.70p 218.50p 148787
07/08/2009 213.00p 220.00p 211.10p 219.00p 234557
06/08/2009 213.00p 216.60p 213.00p 215.40p 197297
05/08/2009 213.90p 215.30p 211.10p 212.30p 221570
04/08/2009 214.10p 217.40p 212.20p 217.40p 257576
03/08/2009 214.00p 217.00p 213.30p 214.00p 232539
31/07/2009 213.00p 218.00p 211.00p 211.75p 184475
30/07/2009 211.00p 216.25p 208.50p 213.50p 245074
29/07/2009 207.50p 211.25p 207.50p 208.50p 301667
28/07/2009 212.50p 212.50p 207.50p 208.00p 662325
27/07/2009 215.25p 215.25p 211.25p 211.50p 455071
24/07/2009 213.75p 216.50p 213.75p 215.00p 225932
23/07/2009 210.75p 216.00p 209.00p 214.75p 222130
22/07/2009 214.00p 214.00p 209.25p 211.50p 349506
21/07/2009 211.25p 218.00p 211.00p 215.50p 278375
20/07/2009 209.00p 214.50p 209.00p 214.25p 228773
17/07/2009 210.00p 213.25p 208.00p 211.75p 158865
16/07/2009 207.25p 209.50p 207.00p 209.50p 136575
15/07/2009 202.75p 209.00p 202.75p 209.00p 266311
14/07/2009 203.00p 204.75p 200.75p 202.75p 449580
13/07/2009 198.50p 202.50p 196.25p 202.50p 249752
10/07/2009 200.00p 200.50p 197.50p 197.50p 172012
09/07/2009 198.50p 202.00p 198.50p 202.00p 207094
08/07/2009 200.00p 202.75p 198.00p 198.00p 277374
07/07/2009 201.25p 204.00p 200.50p 202.00p 361949
06/07/2009 198.50p 201.25p 197.25p 200.75p 362964
03/07/2009 198.50p 202.50p 198.50p 202.00p 201832
02/07/2009 201.75p 202.50p 198.75p 199.00p 305594
01/07/2009 198.00p 204.25p 198.00p 204.25p 100867
30/06/2009 203.00p 203.50p 199.00p 199.00p 314839
29/06/2009 198.00p 203.00p 198.00p 202.75p 326062
26/06/2009 200.25p 202.50p 198.25p 198.50p 332413
25/06/2009 201.00p 201.00p 197.00p 198.25p 143313
24/06/2009 198.00p 201.00p 197.50p 201.00p 120898
23/06/2009 194.25p 199.25p 194.25p 197.00p 402604
22/06/2009 199.75p 199.75p 195.25p 196.50p 318229
19/06/2009 197.75p 203.50p 197.75p 200.00p 776768
18/06/2009 198.00p 199.25p 196.00p 197.50p 403589
17/06/2009 200.25p 202.00p 198.00p 198.00p 390797
16/06/2009 196.25p 203.50p 196.25p 201.50p 293075
15/06/2009 206.50p 206.50p 196.75p 198.00p 339102
12/06/2009 208.00p 209.50p 203.50p 205.00p 347170
11/06/2009 207.00p 209.50p 203.50p 208.25p 253735
10/06/2009 209.00p 211.00p 205.25p 206.75p 345000
09/06/2009 207.50p 210.75p 205.00p 206.50p 361391
08/06/2009 208.75p 210.75p 207.75p 209.00p 289235
05/06/2009 205.50p 211.50p 205.50p 211.00p 182913
04/06/2009 208.00p 208.75p 206.00p 208.00p 191627
03/06/2009 211.50p 211.50p 206.50p 207.50p 161608
02/06/2009 217.00p 217.25p 211.75p 213.25p 394316
01/06/2009 215.00p 218.75p 213.75p 218.00p 374982
29/05/2009 210.75p 214.00p 210.75p 212.75p 170257
28/05/2009 211.75p 211.75p 208.50p 209.75p 274882
27/05/2009 212.00p 213.50p 211.75p 212.00p 298744
26/05/2009 209.75p 212.00p 207.00p 212.00p 185752
22/05/2009 208.50p 210.50p 207.25p 209.00p 122106
21/05/2009 210.00p 210.50p 206.50p 206.50p 242579
20/05/2009 214.00p 215.50p 210.50p 213.75p 326932
19/05/2009 211.00p 214.25p 210.75p 212.75p 185819
18/05/2009 206.00p 210.00p 205.00p 210.00p 276145
15/05/2009 207.75p 210.00p 205.50p 209.75p 447489
14/05/2009 201.25p 207.50p 199.75p 205.50p 178076
13/05/2009 206.00p 211.00p 199.75p 200.00p 439621
12/05/2009 207.00p 209.75p 204.25p 207.25p 397096
11/05/2009 210.25p 210.25p 204.00p 208.00p 235706
08/05/2009 212.50p 212.50p 210.25p 211.00p 630423
07/05/2009 211.00p 216.00p 209.50p 210.00p 395258
06/05/2009 210.50p 213.00p 206.75p 211.00p 345900
05/05/2009 210.00p 212.00p 206.25p 210.50p 319736
01/05/2009 205.50p 206.75p 202.50p 205.50p 252063
30/04/2009 203.25p 209.50p 203.25p 206.50p 326230
29/04/2009 202.00p 205.75p 200.25p 203.00p 350435
28/04/2009 200.75p 203.50p 196.75p 202.00p 257761
27/04/2009 197.25p 203.50p 197.25p 203.50p 166527
24/04/2009 195.75p 204.00p 195.00p 201.75p 277228
23/04/2009 197.50p 198.25p 196.50p 196.50p 131600
22/04/2009 195.00p 198.25p 194.25p 196.75p 154833
21/04/2009 194.00p 200.50p 192.25p 195.50p 391123
20/04/2009 196.00p 197.00p 195.00p 195.25p 238690
17/04/2009 196.75p 199.50p 195.75p 199.50p 157707
16/04/2009 191.50p 198.00p 191.50p 196.50p 240506
15/04/2009 192.25p 196.00p 192.25p 194.00p 259758
14/04/2009 197.00p 201.75p 192.50p 196.75p 374128
09/04/2009 189.00p 199.75p 189.00p 196.50p 270934
08/04/2009 185.75p 191.75p 182.50p 191.50p 238305
07/04/2009 194.00p 194.00p 185.50p 186.75p 345366
06/04/2009 194.75p 196.25p 189.75p 191.50p 194004
03/04/2009 197.00p 197.00p 190.25p 190.25p 415591
02/04/2009 189.00p 198.75p 186.75p 196.50p 731689
01/04/2009 185.00p 186.00p 182.75p 186.00p 489732
31/03/2009 188.50p 188.50p 182.00p 186.00p 361757
30/03/2009 184.00p 187.00p 183.50p 185.50p 170466
27/03/2009 190.75p 191.00p 188.25p 189.50p 130567
26/03/2009 186.75p 188.75p 186.50p 188.75p 287516
25/03/2009 187.75p 189.00p 186.75p 188.00p 230233
24/03/2009 193.00p 194.00p 186.75p 189.00p 421719
23/03/2009 191.00p 191.00p 183.25p 189.50p 233214
20/03/2009 187.00p 188.25p 184.00p 187.50p 840897
19/03/2009 188.00p 191.00p 185.25p 186.00p 379603
18/03/2009 191.00p 191.00p 185.75p 188.75p 237077
17/03/2009 188.00p 191.75p 187.00p 191.00p 438752
16/03/2009 186.00p 192.00p 186.00p 190.00p 181582
13/03/2009 187.75p 190.50p 185.00p 185.00p 933168
12/03/2009 180.00p 186.00p 178.25p 185.00p 354093
11/03/2009 184.00p 186.00p 178.50p 182.00p 311732
10/03/2009 174.00p 182.75p 174.00p 182.75p 180298
09/03/2009 174.75p 176.00p 171.25p 175.00p 283587
06/03/2009 177.50p 178.00p 173.75p 177.25p 517814
05/03/2009 177.25p 179.50p 177.00p 177.50p 301204
04/03/2009 182.00p 182.00p 176.00p 182.00p 576775
03/03/2009 181.50p 183.50p 174.25p 175.50p 553366
02/03/2009 184.00p 184.75p 178.00p 179.25p 378546
27/02/2009 184.75p 188.00p 182.25p 187.00p 791787
26/02/2009 187.00p 190.00p 186.25p 189.00p 503736
25/02/2009 189.00p 189.00p 184.25p 185.00p 310909
24/02/2009 184.50p 188.50p 183.50p 186.00p 484334
23/02/2009 194.75p 195.50p 187.50p 188.50p 290336
20/02/2009 193.00p 194.00p 190.00p 192.00p 439313
19/02/2009 198.00p 199.00p 193.50p 198.00p 180838
18/02/2009 198.00p 199.75p 193.25p 197.50p 587153
17/02/2009 203.00p 203.00p 196.25p 197.75p 209417
16/02/2009 204.25p 207.00p 203.75p 205.25p 210251
13/02/2009 208.75p 210.00p 204.75p 207.75p 170547
12/02/2009 204.00p 207.75p 201.75p 207.75p 229703
11/02/2009 204.50p 209.50p 202.00p 206.50p 152632
10/02/2009 209.25p 209.50p 204.50p 204.50p 237843
09/02/2009 209.00p 212.75p 208.50p 212.75p 326437
06/02/2009 199.25p 210.75p 199.25p 210.00p 319627
05/02/2009 200.00p 204.25p 198.00p 204.25p 139757
04/02/2009 201.50p 203.50p 201.25p 202.00p 130822
03/02/2009 198.75p 201.50p 197.75p 200.00p 168764

*Close Price adjusted for both dividends and splits