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
26/05/2009 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
02/02/2009 200.50p 201.50p 195.00p 197.00p 291219
30/01/2009 205.00p 205.75p 201.00p 202.00p 147351
29/01/2009 208.75p 211.00p 201.00p 205.75p 149487
28/01/2009 202.75p 212.00p 200.50p 211.00p 228041
27/01/2009 203.75p 204.50p 198.25p 203.50p 165449
26/01/2009 196.50p 207.25p 195.25p 205.50p 154078
23/01/2009 197.00p 197.50p 193.00p 196.75p 157759
22/01/2009 201.25p 201.50p 197.25p 200.50p 124408
21/01/2009 197.25p 203.50p 197.25p 202.00p 217879
20/01/2009 202.25p 208.00p 202.25p 203.00p 208624
19/01/2009 209.50p 211.50p 200.00p 203.50p 114833
16/01/2009 206.00p 213.50p 205.00p 207.50p 682442
15/01/2009 210.50p 211.00p 203.00p 204.25p 182864
14/01/2009 221.75p 223.00p 210.25p 214.00p 702050
13/01/2009 218.25p 222.50p 215.50p 221.00p 316058
12/01/2009 222.25p 224.75p 220.25p 222.50p 156185
09/01/2009 224.00p 225.00p 220.25p 221.00p 243310
08/01/2009 213.50p 226.75p 212.00p 222.50p 373342
07/01/2009 222.00p 224.00p 216.75p 218.00p 184146
06/01/2009 220.00p 228.00p 220.00p 225.50p 275800
05/01/2009 221.75p 227.50p 220.25p 222.00p 193023
02/01/2009 214.00p 221.75p 214.00p 221.75p 172774
31/12/2008 216.25p 219.00p 210.00p 210.00p 104403
30/12/2008 215.25p 215.25p 211.00p 214.50p 109065
29/12/2008 213.00p 215.25p 213.00p 213.00p 79439
24/12/2008 211.25p 213.50p 210.50p 210.50p 23831
23/12/2008 211.50p 218.25p 211.00p 217.50p 165900
22/12/2008 207.75p 211.75p 206.00p 207.50p 141289
19/12/2008 214.00p 214.25p 207.75p 208.00p 433052
18/12/2008 212.00p 215.00p 208.50p 214.00p 166036
17/12/2008 210.00p 214.00p 204.25p 214.00p 159952
16/12/2008 204.00p 211.50p 203.25p 211.50p 222432
15/12/2008 209.75p 212.00p 206.25p 207.00p 336478
12/12/2008 205.00p 209.75p 200.25p 206.50p 174073
11/12/2008 211.00p 215.00p 207.25p 215.00p 202801
10/12/2008 209.00p 211.25p 208.00p 211.00p 272610
09/12/2008 199.00p 214.00p 199.00p 207.25p 814387
08/12/2008 188.00p 202.25p 188.00p 198.75p 207988
05/12/2008 191.00p 191.00p 181.25p 182.50p 312577
04/12/2008 197.00p 203.75p 189.00p 190.50p 202680
03/12/2008 201.25p 202.75p 197.00p 200.00p 1456598
02/12/2008 195.00p 204.00p 195.00p 204.00p 306766
01/12/2008 211.75p 212.50p 201.00p 202.50p 673181
28/11/2008 208.00p 213.00p 208.00p 210.25p 330377
27/11/2008 203.75p 210.00p 199.75p 210.00p 296029
26/11/2008 199.00p 203.75p 197.00p 198.00p 433847
25/11/2008 197.50p 202.00p 195.25p 197.75p 872171
24/11/2008 186.25p 202.50p 185.00p 201.50p 290302
21/11/2008 191.00p 197.00p 184.50p 184.50p 503486
20/11/2008 197.00p 200.00p 190.00p 190.75p 713607
19/11/2008 211.25p 211.50p 202.75p 205.00p 195125
18/11/2008 205.50p 214.00p 200.25p 214.00p 324162
17/11/2008 209.50p 210.50p 203.50p 206.00p 141220
14/11/2008 212.75p 215.75p 210.00p 210.00p 205775
13/11/2008 207.50p 209.75p 207.00p 208.50p 241661
12/11/2008 215.25p 216.50p 207.75p 212.00p 330209
11/11/2008 213.25p 220.00p 211.50p 211.50p 233466
10/11/2008 217.75p 226.00p 217.00p 220.00p 236398
07/11/2008 211.50p 215.50p 210.00p 212.25p 199269
06/11/2008 215.00p 218.50p 209.25p 213.00p 222005
05/11/2008 218.25p 225.75p 218.00p 225.00p 392688
04/11/2008 217.50p 225.75p 217.50p 221.50p 592327
03/11/2008 215.50p 219.75p 215.50p 217.50p 217510
31/10/2008 209.50p 215.00p 209.50p 212.50p 294456
30/10/2008 207.25p 216.00p 207.25p 214.00p 337656
29/10/2008 205.00p 207.25p 201.50p 205.25p 264900
28/10/2008 195.00p 200.00p 194.50p 197.00p 290636
27/10/2008 183.00p 194.00p 177.50p 194.00p 445812
24/10/2008 196.00p 196.00p 182.75p 187.00p 417549
23/10/2008 198.00p 207.25p 194.25p 207.25p 241830
22/10/2008 205.00p 208.50p 196.50p 203.50p 377355
21/10/2008 216.00p 219.00p 210.00p 212.50p 360649
20/10/2008 205.00p 211.50p 203.75p 210.75p 280826
17/10/2008 204.00p 204.75p 193.00p 204.50p 322898
16/10/2008 195.00p 205.00p 192.00p 195.25p 626875
15/10/2008 215.00p 215.00p 200.75p 207.00p 215289
14/10/2008 217.00p 228.00p 215.00p 217.25p 585690
13/10/2008 210.00p 216.25p 200.50p 209.25p 305292
10/10/2008 206.00p 209.00p 196.50p 201.25p 781984
09/10/2008 220.50p 224.00p 217.00p 219.00p 517471
08/10/2008 220.00p 235.00p 213.00p 221.00p 1396884
07/10/2008 226.00p 232.25p 220.00p 232.25p 433944
06/10/2008 228.00p 228.50p 219.00p 223.00p 288926
03/10/2008 231.00p 241.75p 230.00p 241.75p 335066
02/10/2008 231.25p 241.75p 229.25p 229.25p 551595
01/10/2008 232.75p 236.25p 229.50p 232.50p 291103
30/09/2008 222.00p 233.00p 220.00p 230.00p 543127
29/09/2008 236.00p 236.75p 227.00p 227.00p 400346
26/09/2008 239.00p 242.00p 236.00p 239.00p 283341
25/09/2008 236.50p 242.75p 235.25p 240.25p 293104
24/09/2008 240.00p 241.75p 235.25p 235.25p 154605
23/09/2008 248.00p 248.00p 238.25p 238.50p 347856
22/09/2008 257.00p 258.00p 246.75p 246.75p 300932
19/09/2008 240.50p 262.00p 240.50p 262.00p 1225688
18/09/2008 230.00p 239.75p 230.00p 230.00p 622033
17/09/2008 242.00p 243.50p 231.25p 232.50p 524540
16/09/2008 241.00p 247.75p 235.75p 239.25p 475766
15/09/2008 242.00p 252.50p 240.25p 248.00p 447505
12/09/2008 249.00p 250.75p 247.75p 250.75p 230723
11/09/2008 245.00p 250.00p 244.75p 248.50p 351277
10/09/2008 247.50p 248.50p 246.00p 247.00p 223340
09/09/2008 248.00p 252.75p 247.50p 249.00p 273908
08/09/2008 251.00p 254.75p 246.00p 254.75p 61839
05/09/2008 242.75p 246.00p 241.75p 242.75p 301269
04/09/2008 255.50p 256.25p 248.75p 248.75p 172130
03/09/2008 260.00p 260.00p 256.00p 256.25p 330647
02/09/2008 253.25p 265.75p 253.25p 261.75p 164535
01/09/2008 253.50p 257.50p 252.00p 256.75p 139927
29/08/2008 250.00p 258.00p 247.50p 253.50p 364819
28/08/2008 242.00p 252.00p 242.00p 249.75p 171619
27/08/2008 241.25p 246.25p 240.00p 245.75p 204488
26/08/2008 236.50p 244.75p 236.50p 244.75p 190142
22/08/2008 239.00p 244.00p 239.00p 244.00p 106688
21/08/2008 236.50p 241.00p 235.50p 239.00p 123936
20/08/2008 241.75p 243.50p 237.25p 241.00p 98748
19/08/2008 241.75p 244.25p 238.00p 238.00p 118771
18/08/2008 244.75p 248.50p 244.00p 247.50p 137110
15/08/2008 247.50p 249.75p 244.25p 248.25p 135521
14/08/2008 246.00p 251.50p 246.00p 250.50p 194009
13/08/2008 250.00p 253.00p 248.50p 250.25p 300408
12/08/2008 247.50p 252.75p 247.25p 251.00p 213864
11/08/2008 247.50p 251.75p 245.00p 251.75p 235537
08/08/2008 246.75p 248.00p 244.75p 248.00p 153385

*Close Price adjusted for both dividends and splits