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
18/04/2008 275.00p 278.00p 269.50p 278.00p 221198
17/04/2008 279.50p 279.50p 267.50p 275.00p 350382
16/04/2008 270.25p 278.00p 270.25p 276.00p 211823
15/04/2008 268.50p 274.75p 264.75p 272.50p 264403
14/04/2008 263.00p 270.50p 263.00p 264.75p 151921
11/04/2008 275.00p 275.75p 266.25p 266.50p 85308
10/04/2008 271.75p 276.00p 269.25p 270.00p 211086
09/04/2008 274.00p 276.50p 269.75p 276.50p 151375
08/04/2008 277.00p 277.00p 270.25p 270.50p 165806
07/04/2008 276.00p 280.00p 276.00p 277.00p 171780
04/04/2008 274.00p 278.50p 274.00p 276.00p 259048
03/04/2008 277.00p 281.25p 272.50p 276.00p 211606
02/04/2008 276.00p 282.25p 274.50p 280.75p 293985
01/04/2008 268.75p 280.50p 267.25p 280.50p 464954
31/03/2008 261.25p 273.50p 259.00p 273.00p 413271
28/03/2008 260.75p 266.50p 260.75p 265.25p 171022
27/03/2008 262.75p 266.50p 262.75p 266.50p 195353
26/03/2008 262.50p 267.75p 261.50p 262.75p 173809
25/03/2008 265.00p 268.00p 260.25p 267.75p 346436
20/03/2008 259.00p 263.00p 255.50p 257.00p 979332
19/03/2008 266.00p 266.00p 260.75p 263.00p 347362
18/03/2008 260.00p 263.00p 255.00p 262.50p 207921
17/03/2008 256.00p 262.50p 253.75p 254.00p 533372
14/03/2008 265.75p 270.25p 262.00p 262.50p 162114
13/03/2008 267.00p 267.00p 262.75p 264.50p 182063
12/03/2008 268.00p 271.00p 263.00p 271.00p 344660
11/03/2008 260.00p 269.00p 258.00p 263.00p 289135
10/03/2008 266.00p 266.00p 258.75p 258.75p 174126
07/03/2008 260.00p 265.00p 258.25p 263.00p 210028
06/03/2008 268.00p 269.50p 261.50p 262.00p 123218
05/03/2008 268.50p 269.50p 263.75p 269.50p 66064
04/03/2008 268.00p 270.50p 262.75p 263.75p 243781
03/03/2008 267.00p 271.00p 266.25p 268.75p 160137
29/02/2008 279.25p 280.25p 270.50p 270.50p 420470
28/02/2008 279.00p 283.75p 278.00p 279.25p 190095
27/02/2008 282.00p 283.25p 279.50p 282.50p 200536
26/02/2008 279.00p 284.75p 275.25p 282.50p 282614
25/02/2008 275.00p 276.50p 268.50p 276.25p 184597
22/02/2008 267.00p 271.75p 267.00p 268.50p 237095
21/02/2008 274.75p 276.50p 268.75p 271.25p 141660
20/02/2008 268.00p 276.00p 267.00p 270.00p 94829
19/02/2008 270.00p 277.00p 270.00p 276.00p 146678
18/02/2008 265.00p 275.00p 265.00p 275.00p 218327
15/02/2008 274.00p 274.50p 262.50p 262.50p 153544
14/02/2008 273.00p 276.50p 270.75p 275.25p 200374
13/02/2008 275.00p 275.00p 267.25p 272.50p 252392
12/02/2008 265.00p 276.00p 263.25p 276.00p 196229
11/02/2008 262.00p 266.75p 261.75p 263.50p 112765
08/02/2008 267.75p 269.00p 264.25p 266.75p 185326
07/02/2008 265.00p 269.00p 256.00p 265.75p 179406
06/02/2008 263.00p 270.75p 263.00p 268.00p 350343
05/02/2008 271.25p 275.25p 267.00p 267.00p 347202
04/02/2008 275.00p 277.75p 273.75p 274.50p 176332
01/02/2008 273.75p 277.50p 270.00p 273.00p 259915
31/01/2008 271.00p 272.00p 265.25p 270.00p 136239
30/01/2008 271.00p 274.00p 269.00p 272.00p 125883
29/01/2008 269.75p 273.00p 269.75p 273.00p 173223
28/01/2008 263.00p 268.25p 263.00p 266.00p 140466
25/01/2008 281.00p 281.00p 264.25p 266.50p 289001
24/01/2008 271.00p 277.25p 270.00p 275.00p 327724
23/01/2008 264.25p 266.00p 256.50p 263.75p 318720
22/01/2008 255.00p 268.25p 245.25p 266.75p 523127
21/01/2008 270.50p 274.75p 257.50p 258.00p 344178
18/01/2008 269.50p 280.50p 268.00p 274.75p 313202
17/01/2008 275.00p 276.00p 270.25p 272.00p 231626
16/01/2008 271.25p 277.50p 270.00p 272.50p 420030
15/01/2008 281.75p 283.00p 276.50p 276.50p 272416
14/01/2008 276.75p 281.25p 273.00p 281.25p 287564
11/01/2008 280.75p 283.75p 273.25p 277.00p 323736
10/01/2008 288.50p 290.50p 281.00p 281.00p 359924
09/01/2008 283.25p 287.00p 281.50p 284.25p 288962
08/01/2008 289.00p 294.50p 284.75p 288.75p 231927
07/01/2008 288.00p 288.00p 282.00p 285.50p 200856
04/01/2008 287.25p 293.75p 283.00p 283.00p 411053
03/01/2008 284.75p 289.00p 279.75p 288.25p 334720
02/01/2008 282.50p 288.25p 282.50p 284.75p 177950
31/12/2007 285.75p 289.00p 280.25p 280.25p 79395
28/12/2007 283.00p 288.75p 283.00p 288.00p 83357
27/12/2007 292.25p 293.50p 284.00p 286.00p 104416
24/12/2007 289.00p 290.75p 288.00p 288.00p 63988
21/12/2007 285.00p 290.50p 284.25p 287.50p 530809
20/12/2007 280.50p 284.75p 279.75p 284.00p 308897
19/12/2007 280.00p 286.00p 275.25p 279.75p 430639
18/12/2007 279.00p 283.00p 274.75p 277.75p 355172
17/12/2007 279.00p 284.00p 278.00p 279.00p 648543
14/12/2007 283.00p 289.50p 280.25p 284.00p 345778
13/12/2007 288.00p 292.50p 279.00p 281.50p 315928
12/12/2007 290.00p 295.75p 289.00p 292.50p 358145
11/12/2007 295.00p 296.00p 290.75p 294.75p 190275
10/12/2007 292.25p 295.75p 290.00p 293.75p 344314
07/12/2007 292.00p 295.50p 291.00p 293.75p 359934
06/12/2007 296.00p 297.75p 286.25p 292.75p 372419
05/12/2007 285.25p 295.00p 285.25p 295.00p 391472
04/12/2007 293.50p 293.75p 281.00p 288.00p 495466
03/12/2007 297.25p 301.75p 292.25p 292.25p 509288
30/11/2007 298.00p 303.75p 295.50p 302.00p 397959
29/11/2007 295.25p 300.00p 293.00p 298.50p 563181
28/11/2007 288.00p 296.75p 285.00p 296.75p 577531
27/11/2007 289.75p 292.25p 281.75p 287.25p 492976
26/11/2007 297.50p 297.50p 289.50p 292.00p 461707
23/11/2007 285.00p 293.50p 285.00p 293.50p 346970
22/11/2007 283.00p 285.00p 278.25p 285.00p 370580
21/11/2007 277.00p 282.75p 277.00p 282.00p 328193
20/11/2007 283.00p 284.00p 275.00p 282.75p 273173
19/11/2007 289.50p 293.75p 279.00p 281.00p 375052
16/11/2007 290.00p 294.75p 288.75p 288.75p 174993
15/11/2007 296.00p 297.00p 291.25p 291.25p 198248
14/11/2007 294.00p 298.75p 294.00p 294.25p 181782
13/11/2007 291.00p 292.25p 287.00p 289.00p 173411
12/11/2007 285.25p 289.75p 284.75p 288.00p 161711
09/11/2007 295.75p 296.00p 287.25p 288.50p 215420
08/11/2007 294.00p 298.00p 291.75p 291.75p 241792
07/11/2007 306.00p 306.00p 298.00p 298.75p 142877
06/11/2007 306.25p 306.75p 302.00p 302.25p 129150
05/11/2007 304.00p 304.00p 301.00p 302.75p 145142
02/11/2007 305.00p 308.75p 302.00p 304.00p 233142
01/11/2007 312.75p 312.75p 306.00p 308.75p 250573
31/10/2007 312.50p 312.50p 308.50p 309.75p 98919
30/10/2007 310.50p 314.00p 309.00p 309.00p 268525
29/10/2007 314.50p 315.50p 310.50p 310.50p 123736
26/10/2007 307.00p 310.00p 305.00p 310.00p 181742
25/10/2007 306.75p 308.75p 305.00p 306.00p 182039
24/10/2007 304.25p 307.25p 301.50p 301.50p 279879
23/10/2007 307.50p 310.00p 306.50p 306.50p 134760
22/10/2007 300.00p 304.75p 300.00p 303.00p 194069
19/10/2007 312.00p 312.00p 304.00p 304.50p 176280
18/10/2007 311.50p 312.50p 306.50p 307.25p 395749
17/10/2007 305.50p 310.50p 305.50p 307.50p 172220
16/10/2007 309.00p 309.50p 306.00p 306.00p 151669
15/10/2007 313.25p 314.50p 308.25p 310.75p 247901
12/10/2007 313.00p 314.50p 311.25p 314.25p 103268
11/10/2007 312.50p 315.00p 311.00p 314.50p 97998
10/10/2007 309.25p 311.50p 309.00p 311.50p 150048
09/10/2007 308.50p 310.75p 308.25p 310.75p 183369
08/10/2007 309.00p 310.75p 308.00p 309.50p 253895
05/10/2007 307.50p 310.75p 306.00p 308.50p 464004
04/10/2007 302.00p 309.00p 299.50p 308.50p 272276
03/10/2007 302.00p 304.25p 299.75p 304.25p 215580
02/10/2007 308.50p 309.00p 300.00p 302.00p 332785
01/10/2007 300.00p 304.25p 299.00p 300.25p 222138
28/09/2007 304.25p 307.25p 299.25p 300.00p 276015
27/09/2007 303.25p 309.00p 303.00p 304.00p 323689
26/09/2007 303.00p 304.25p 300.00p 302.00p 288202
25/09/2007 307.00p 307.00p 296.00p 302.00p 573790
24/09/2007 305.50p 309.00p 303.00p 305.50p 237380
21/09/2007 306.50p 307.50p 303.50p 305.50p 523291
20/09/2007 307.00p 308.00p 302.25p 304.75p 622585
19/09/2007 308.25p 311.25p 306.00p 311.00p 248305
18/09/2007 296.00p 302.00p 293.50p 302.00p 226691
17/09/2007 295.75p 299.00p 294.00p 298.50p 199276
14/09/2007 298.25p 298.75p 293.50p 298.75p 216655
13/09/2007 293.00p 302.00p 293.00p 301.50p 140650
12/09/2007 296.50p 296.75p 293.00p 294.75p 158799
11/09/2007 292.00p 296.75p 290.00p 296.75p 192741
10/09/2007 294.50p 296.50p 286.25p 288.00p 182835
07/09/2007 298.50p 303.00p 292.00p 292.00p 287299
06/09/2007 304.00p 305.50p 299.25p 300.50p 187990
05/09/2007 305.00p 308.75p 301.50p 302.00p 381705
04/09/2007 300.00p 309.75p 298.75p 308.75p 541161
03/09/2007 302.25p 304.00p 301.50p 302.00p 121374
31/08/2007 297.00p 304.25p 295.50p 300.00p 304889
30/08/2007 294.00p 295.75p 291.00p 295.00p 132622
29/08/2007 285.25p 291.50p 285.25p 289.25p 285590
28/08/2007 293.25p 293.25p 287.00p 287.50p 102625
24/08/2007 293.00p 297.75p 290.00p 292.00p 288245
23/08/2007 299.00p 300.00p 293.00p 293.00p 304027
22/08/2007 293.50p 297.50p 291.00p 291.00p 160016
21/08/2007 292.50p 294.75p 288.25p 290.00p 188694
20/08/2007 292.00p 294.50p 287.75p 290.25p 191201
17/08/2007 281.75p 294.50p 280.50p 292.25p 371973
16/08/2007 285.00p 289.50p 282.00p 286.50p 387418
15/08/2007 292.00p 292.25p 288.00p 290.00p 245505
14/08/2007 295.00p 300.00p 293.00p 297.25p 421406
13/08/2007 295.00p 297.00p 293.00p 297.00p 198178
10/08/2007 290.00p 299.00p 284.00p 291.00p 574911
09/08/2007 303.00p 303.00p 294.00p 300.75p 296704
08/08/2007 301.00p 309.25p 300.00p 306.00p 319141
07/08/2007 294.50p 298.50p 292.50p 298.50p 246929
06/08/2007 288.00p 293.25p 288.00p 290.25p 565960
03/08/2007 295.00p 296.25p 289.00p 291.50p 267684
02/08/2007 296.00p 296.00p 291.75p 296.00p 136280
01/08/2007 291.00p 295.25p 289.00p 292.75p 335584
31/07/2007 290.50p 295.00p 289.50p 294.50p 425931
30/07/2007 285.00p 288.75p 283.50p 288.50p 291445
27/07/2007 283.00p 290.75p 282.50p 285.00p 342144
26/07/2007 298.25p 298.25p 287.00p 288.00p 571499
25/07/2007 297.00p 299.00p 295.00p 295.00p 216342
24/07/2007 306.00p 306.50p 300.00p 300.00p 202070
23/07/2007 306.50p 307.75p 306.00p 306.75p 108329
20/07/2007 309.50p 311.00p 306.50p 306.50p 284474
19/07/2007 307.00p 309.50p 307.00p 308.25p 235544
18/07/2007 305.00p 306.25p 304.00p 305.50p 291969
17/07/2007 311.75p 312.50p 308.25p 309.75p 390382
16/07/2007 309.50p 314.25p 309.50p 314.25p 250813
13/07/2007 314.00p 314.00p 309.25p 313.50p 240957
12/07/2007 304.25p 309.25p 303.25p 305.00p 575056
11/07/2007 301.00p 306.50p 301.00p 305.50p 173508
10/07/2007 306.75p 308.75p 303.25p 305.00p 159673
09/07/2007 309.25p 309.25p 306.75p 306.75p 323955
06/07/2007 307.75p 308.25p 305.25p 306.50p 138919

*Close Price adjusted for both dividends and splits