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
22/07/2003 187.25p 187.25p 187.25p 187.25p 128687
21/07/2003 190.00p 190.00p 187.25p 187.25p 210428
18/07/2003 190.00p 190.25p 190.00p 190.00p 178086
17/07/2003 190.75p 190.75p 190.00p 190.00p 61710
16/07/2003 191.00p 191.75p 190.50p 190.75p 66149
15/07/2003 192.00p 193.00p 192.00p 192.50p 64063
14/07/2003 193.00p 193.00p 192.00p 192.00p 240796
11/07/2003 191.50p 192.00p 191.50p 192.00p 40163
10/07/2003 194.00p 194.00p 192.50p 192.50p 143432
09/07/2003 196.00p 196.00p 194.00p 194.00p 179620
08/07/2003 194.75p 195.25p 194.75p 195.00p 189169
07/07/2003 194.00p 194.75p 193.75p 194.75p 114594
04/07/2003 192.75p 193.75p 192.75p 193.75p 171866
03/07/2003 193.00p 193.00p 192.25p 192.50p 369383
02/07/2003 192.00p 193.25p 192.00p 193.25p 120551
01/07/2003 194.25p 194.25p 191.50p 191.50p 131198
30/06/2003 194.50p 194.50p 194.25p 194.25p 131253
27/06/2003 194.75p 194.75p 194.75p 194.75p 118173
26/06/2003 195.75p 195.75p 194.25p 194.25p 340298
25/06/2003 195.75p 196.50p 195.50p 196.25p 213950
24/06/2003 196.50p 196.50p 195.50p 195.50p 1406987
23/06/2003 197.50p 197.75p 197.50p 197.50p 314637
20/06/2003 196.00p 197.50p 196.00p 197.50p 165342
19/06/2003 197.25p 197.50p 195.75p 195.75p 153836
18/06/2003 196.00p 197.25p 196.00p 197.25p 106883
17/06/2003 193.75p 195.75p 193.75p 195.75p 280360
16/06/2003 192.25p 193.50p 192.25p 193.50p 177870
13/06/2003 192.25p 192.50p 191.75p 192.50p 184577
12/06/2003 191.00p 192.25p 191.00p 192.00p 154327
11/06/2003 189.25p 190.25p 189.25p 190.25p 1311089
10/06/2003 188.75p 189.00p 188.50p 189.00p 130444
09/06/2003 190.25p 190.25p 189.25p 189.25p 54103
06/06/2003 189.00p 191.00p 189.00p 190.75p 193667
05/06/2003 189.25p 189.50p 188.25p 188.75p 166089
04/06/2003 188.00p 189.00p 188.00p 189.00p 123539
03/06/2003 188.50p 188.50p 188.00p 188.00p 378265
02/06/2003 188.50p 189.25p 188.50p 188.75p 69176
30/05/2003 186.75p 187.50p 186.50p 187.50p 260177
29/05/2003 186.25p 187.25p 186.25p 187.25p 257357
28/05/2003 186.50p 187.25p 186.50p 186.50p 351949
27/05/2003 186.25p 186.25p 184.50p 185.00p 164584
23/05/2003 187.50p 187.50p 186.25p 186.50p 64344
22/05/2003 185.75p 187.25p 185.75p 187.25p 170836
21/05/2003 187.50p 187.50p 185.00p 185.25p 60261
20/05/2003 188.00p 189.00p 188.00p 188.25p 128949
19/05/2003 192.00p 192.00p 188.00p 188.00p 103894
16/05/2003 191.00p 193.00p 191.00p 192.25p 196871
15/05/2003 187.50p 190.75p 187.50p 190.75p 70789
14/05/2003 187.00p 187.75p 187.00p 187.50p 411677
13/05/2003 185.75p 187.00p 185.25p 187.00p 206032
12/05/2003 183.75p 184.75p 183.75p 184.75p 73861
09/05/2003 182.75p 183.50p 182.75p 183.50p 80479
08/05/2003 184.00p 184.00p 182.75p 182.75p 201974
07/05/2003 182.25p 184.75p 182.00p 184.50p 143535
06/05/2003 180.00p 182.50p 180.00p 182.50p 232056
02/05/2003 180.00p 180.00p 179.00p 180.00p 257028
01/05/2003 181.00p 181.00p 179.75p 179.75p 137022
30/04/2003 181.25p 181.25p 180.75p 181.00p 76558
29/04/2003 180.50p 182.50p 180.50p 181.25p 216360
28/04/2003 179.00p 180.00p 178.50p 180.00p 137778
25/04/2003 181.75p 181.75p 179.25p 179.25p 173187
24/04/2003 183.25p 183.25p 182.50p 182.50p 194100
23/04/2003 180.50p 183.25p 180.50p 183.00p 173796
22/04/2003 178.00p 178.50p 177.50p 178.25p 123249
17/04/2003 177.75p 178.00p 177.75p 178.00p 223497
16/04/2003 180.50p 180.50p 177.75p 177.75p 138081
15/04/2003 175.75p 178.50p 175.75p 178.50p 195548
14/04/2003 176.25p 176.25p 175.00p 175.50p 263228
11/04/2003 174.00p 176.50p 174.00p 176.50p 104911
10/04/2003 175.50p 175.50p 173.75p 173.75p 386647
09/04/2003 174.75p 176.00p 174.00p 176.00p 177379
08/04/2003 174.50p 175.25p 174.00p 175.25p 494099
07/04/2003 169.50p 175.75p 169.50p 175.75p 212141
04/04/2003 168.50p 168.50p 167.50p 168.50p 161904
03/04/2003 167.25p 169.50p 167.25p 168.50p 231915
02/04/2003 164.75p 166.50p 164.75p 166.50p 223118
01/04/2003 164.25p 164.75p 164.00p 164.25p 262120
31/03/2003 166.50p 166.50p 164.00p 164.00p 158625
28/03/2003 167.25p 167.25p 167.00p 167.25p 109881
27/03/2003 167.50p 167.50p 167.00p 167.25p 219353
26/03/2003 168.00p 168.50p 167.50p 167.50p 288554
25/03/2003 170.00p 170.00p 168.00p 168.25p 151513
24/03/2003 174.25p 174.25p 172.50p 172.50p 122374
21/03/2003 168.75p 174.50p 168.75p 174.50p 207942
20/03/2003 167.25p 168.25p 167.25p 168.25p 250304
19/03/2003 167.25p 168.50p 167.25p 167.50p 291080
18/03/2003 164.75p 168.75p 164.75p 167.00p 295473
17/03/2003 159.25p 163.75p 159.00p 163.75p 118771
14/03/2003 157.25p 159.75p 157.25p 159.25p 927189
13/03/2003 152.75p 156.25p 152.75p 155.75p 708688
12/03/2003 158.50p 158.50p 152.75p 152.75p 228915
11/03/2003 160.25p 160.25p 158.75p 158.75p 126996
10/03/2003 164.00p 164.00p 161.25p 161.25p 158780
07/03/2003 167.00p 167.00p 164.00p 164.00p 132272
06/03/2003 167.75p 168.50p 167.50p 168.00p 608638
05/03/2003 167.00p 167.75p 167.00p 167.75p 418363
04/03/2003 169.00p 169.50p 169.00p 169.50p 129251
03/03/2003 165.75p 168.50p 165.75p 168.50p 223601
28/02/2003 163.25p 165.25p 163.25p 165.25p 125336
27/02/2003 162.00p 164.00p 162.00p 163.50p 99719
26/02/2003 164.75p 164.75p 162.75p 162.75p 88889
25/02/2003 167.75p 167.75p 164.75p 164.75p 130507
24/02/2003 167.75p 168.75p 167.75p 168.75p 138726
21/02/2003 168.50p 169.00p 167.50p 167.75p 60935
20/02/2003 169.50p 169.50p 169.25p 169.25p 96699
19/02/2003 170.25p 170.25p 169.75p 169.75p 348588
18/02/2003 170.25p 170.25p 169.75p 170.25p 116759
17/02/2003 168.50p 169.50p 168.50p 169.50p 133655
14/02/2003 165.00p 167.25p 165.00p 167.25p 549525
13/02/2003 165.00p 166.00p 164.50p 164.75p 143991
12/02/2003 165.00p 165.50p 165.00p 165.50p 102623
11/02/2003 165.00p 166.00p 165.00p 165.50p 77105
10/02/2003 165.25p 165.25p 164.75p 164.75p 49032
07/02/2003 165.25p 165.50p 165.25p 165.50p 76828
06/02/2003 165.75p 165.75p 165.25p 165.25p 63060
05/02/2003 164.25p 165.75p 164.25p 165.75p 143044
04/02/2003 165.75p 165.75p 164.25p 164.25p 148337
03/02/2003 162.50p 166.00p 162.50p 166.00p 108211
31/01/2003 161.25p 161.75p 161.00p 161.50p 126958
30/01/2003 161.25p 161.75p 161.00p 161.50p 66886
29/01/2003 165.25p 165.25p 161.00p 161.25p 103524
28/01/2003 166.25p 166.25p 165.50p 165.50p 150152
27/01/2003 172.50p 172.50p 165.00p 165.25p 103817
24/01/2003 174.00p 174.00p 172.75p 172.75p 172019
23/01/2003 176.00p 176.00p 174.00p 174.00p 236182
22/01/2003 177.25p 177.25p 175.50p 175.50p 73079
21/01/2003 180.50p 180.50p 177.75p 177.75p 130462
20/01/2003 182.00p 182.00p 180.25p 180.25p 68756
17/01/2003 183.25p 183.25p 181.75p 181.75p 96553
16/01/2003 184.50p 184.50p 183.50p 183.75p 874531
15/01/2003 185.00p 185.00p 184.75p 184.75p 121270
14/01/2003 187.25p 187.50p 186.50p 186.50p 277473
13/01/2003 186.75p 188.25p 186.75p 187.00p 79616
10/01/2003 186.25p 187.00p 186.25p 186.50p 229128
09/01/2003 185.50p 186.50p 185.25p 186.50p 56655
08/01/2003 188.75p 188.75p 186.00p 186.00p 373762
07/01/2003 188.25p 188.50p 188.25p 188.50p 406876
06/01/2003 187.75p 188.25p 187.50p 188.25p 83956
03/01/2003 186.50p 187.00p 186.50p 187.00p 71576
02/01/2003 183.00p 185.00p 183.00p 185.00p 66204
31/12/2002 183.00p 183.50p 183.00p 183.00p 40002
30/12/2002 183.00p 183.00p 183.00p 183.00p 31333
27/12/2002 183.75p 184.00p 183.25p 183.25p 211965
24/12/2002 177.25p 183.50p 177.25p 183.50p 63037
23/12/2002 176.25p 176.75p 176.25p 176.75p 101477
20/12/2002 176.25p 176.25p 176.00p 176.00p 132433
19/12/2002 178.00p 178.00p 176.50p 176.50p 230956
18/12/2002 180.75p 180.75p 177.25p 177.25p 176158
17/12/2002 184.50p 184.50p 181.50p 181.50p 41931
16/12/2002 184.50p 184.50p 184.00p 184.50p 130819
13/12/2002 189.25p 189.25p 185.75p 185.75p 103538
12/12/2002 192.25p 192.25p 189.50p 189.75p 78809
11/12/2002 190.25p 192.25p 190.25p 192.25p 96237
10/12/2002 189.25p 190.50p 189.25p 190.00p 101479
09/12/2002 191.25p 191.75p 190.75p 190.75p 133643
06/12/2002 192.00p 192.50p 190.50p 191.00p 62654
05/12/2002 191.25p 192.75p 191.25p 192.00p 204566
04/12/2002 191.75p 191.75p 191.00p 191.25p 143415
03/12/2002 192.50p 192.75p 192.00p 192.00p 108783
02/12/2002 191.75p 192.75p 191.75p 192.75p 85341
29/11/2002 190.50p 191.50p 190.50p 191.25p 132101
28/11/2002 188.50p 190.25p 188.50p 190.25p 289485
27/11/2002 187.00p 187.75p 187.00p 187.75p 175254
26/11/2002 189.75p 189.75p 187.50p 187.50p 147580
25/11/2002 192.00p 192.00p 189.75p 189.75p 182333
22/11/2002 191.00p 192.00p 190.75p 192.00p 161549
21/11/2002 190.25p 190.50p 189.25p 190.00p 460740
20/11/2002 189.50p 190.00p 189.50p 190.00p 60019
19/11/2002 189.25p 190.00p 189.00p 189.00p 111724
18/11/2002 189.00p 190.00p 189.00p 189.25p 130549
15/11/2002 190.75p 191.00p 189.00p 189.00p 144867
14/11/2002 192.25p 192.25p 191.00p 191.00p 72851
13/11/2002 194.50p 194.50p 192.25p 192.50p 160639
12/11/2002 194.75p 196.25p 194.75p 196.25p 73136
11/11/2002 196.50p 196.50p 194.25p 194.25p 67200
08/11/2002 196.25p 197.00p 196.25p 196.75p 58571
07/11/2002 196.00p 196.00p 196.00p 196.00p 150317
06/11/2002 196.25p 196.25p 196.25p 196.25p 102322
05/11/2002 194.50p 194.50p 194.50p 194.50p 106150
04/11/2002 193.50p 193.50p 193.50p 193.50p 176410
01/11/2002 189.75p 189.75p 189.75p 189.75p 143144
31/10/2002 189.75p 189.75p 189.75p 189.75p 298151
30/10/2002 189.00p 189.00p 189.00p 189.00p 65371
29/10/2002 190.25p 190.25p 190.25p 190.25p 69512
28/10/2002 195.50p 195.50p 195.50p 195.50p 27187
25/10/2002 195.50p 195.50p 195.50p 195.50p 65758
24/10/2002 199.50p 199.50p 199.50p 199.50p 85977
23/10/2002 198.25p 198.25p 198.25p 198.25p 88686
22/10/2002 201.00p 201.00p 201.00p 201.00p 203888
21/10/2002 200.00p 200.00p 200.00p 200.00p 55169
18/10/2002 201.25p 201.25p 201.25p 201.25p 69481
17/10/2002 203.25p 203.25p 203.25p 203.25p 157294
16/10/2002 198.00p 198.00p 198.00p 198.00p 57419
15/10/2002 198.25p 198.25p 198.25p 198.25p 117626
14/10/2002 187.00p 187.00p 187.00p 187.00p 154858
11/10/2002 183.00p 183.00p 183.00p 183.00p 92426
10/10/2002 178.25p 178.25p 178.25p 178.25p 127976
09/10/2002 180.00p 180.00p 180.00p 180.00p 57312
08/10/2002 183.25p 183.25p 183.25p 183.25p 167019
07/10/2002 183.00p 183.00p 183.00p 183.00p 135678

*Close Price adjusted for both dividends and splits