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
04/10/2002 185.25p 185.25p 185.25p 185.25p 310302
03/10/2002 187.25p 187.25p 187.25p 187.25p 87656
02/10/2002 184.50p 184.50p 184.50p 184.50p 137709
01/10/2002 178.00p 178.00p 178.00p 178.00p 122452
30/09/2002 176.00p 176.00p 176.00p 176.00p 85544
27/09/2002 182.75p 182.75p 182.75p 182.75p 98070
26/09/2002 182.00p 182.00p 182.00p 182.00p 209089
25/09/2002 179.25p 179.25p 179.25p 179.25p 108051
24/09/2002 178.75p 178.75p 178.75p 178.75p 82518
23/09/2002 182.25p 182.25p 182.25p 182.25p 99090
20/09/2002 188.75p 188.75p 188.75p 188.75p 151540
19/09/2002 186.50p 186.50p 186.50p 186.50p 78094
18/09/2002 188.00p 188.00p 188.00p 188.00p 117411
17/09/2002 196.00p 196.00p 196.00p 196.00p 69668
16/09/2002 193.50p 193.50p 193.50p 193.50p 247185
13/09/2002 193.25p 193.25p 193.25p 193.25p 94003
12/09/2002 198.50p 198.50p 198.50p 198.50p 267744
11/09/2002 195.25p 195.25p 195.25p 195.25p 158028
10/09/2002 195.00p 195.00p 195.00p 195.00p 105759
09/09/2002 192.75p 192.75p 192.75p 192.75p 76519
06/09/2002 193.25p 193.25p 193.25p 193.25p 69096
05/09/2002 193.25p 193.25p 193.25p 193.25p 139155
04/09/2002 196.25p 196.25p 196.25p 196.25p 69718
03/09/2002 194.75p 194.75p 194.75p 194.75p 818140
02/09/2002 199.00p 199.00p 199.00p 199.00p 393554
30/08/2002 200.00p 200.00p 200.00p 200.00p 231686
29/08/2002 202.75p 202.75p 202.75p 202.75p 127076
28/08/2002 209.00p 209.00p 209.00p 209.00p 68755
27/08/2002 211.25p 211.25p 211.25p 211.25p 200301
23/08/2002 212.25p 212.25p 212.25p 212.25p 360284
22/08/2002 216.50p 216.50p 216.50p 216.50p 295414
21/08/2002 217.00p 217.00p 217.00p 217.00p 78041
20/08/2002 214.00p 214.00p 214.00p 214.00p 157568
19/08/2002 211.50p 211.50p 211.50p 211.50p 143367
16/08/2002 209.75p 209.75p 209.75p 209.75p 638613
15/08/2002 209.00p 209.00p 209.00p 209.00p 339210
14/08/2002 200.75p 200.75p 200.75p 200.75p 144667
13/08/2002 202.00p 202.00p 202.00p 202.00p 181208
12/08/2002 199.75p 199.75p 199.75p 199.75p 157868
09/08/2002 200.00p 200.00p 200.00p 200.00p 136107
08/08/2002 199.50p 199.50p 199.50p 199.50p 47903
07/08/2002 195.00p 195.00p 195.00p 195.00p 179834
06/08/2002 196.00p 196.00p 196.00p 196.00p 207765
05/08/2002 190.75p 190.75p 190.75p 190.75p 130644
02/08/2002 193.75p 193.75p 193.75p 193.75p 60426
01/08/2002 198.00p 198.00p 198.00p 198.00p 83484
31/07/2002 206.25p 206.25p 206.25p 206.25p 141702
30/07/2002 200.75p 200.75p 200.75p 200.75p 115476
29/07/2002 200.75p 200.75p 200.75p 200.75p 105827
26/07/2002 191.50p 191.50p 191.50p 191.50p 379956
25/07/2002 187.50p 187.50p 187.50p 187.50p 290982
24/07/2002 179.00p 179.00p 179.00p 179.00p 143729
23/07/2002 185.75p 185.75p 185.75p 185.75p 448723
22/07/2002 189.25p 189.25p 189.25p 189.25p 51061
19/07/2002 191.00p 191.00p 191.00p 191.00p 180354
18/07/2002 204.00p 204.00p 204.00p 204.00p 71817
17/07/2002 194.25p 194.25p 194.25p 194.25p 613299
16/07/2002 186.00p 186.00p 186.00p 186.00p 354604
15/07/2002 193.75p 193.75p 193.75p 193.75p 103953
12/07/2002 208.00p 208.00p 208.00p 208.00p 296682
11/07/2002 208.25p 208.25p 208.25p 208.25p 56958
10/07/2002 215.75p 215.75p 215.75p 215.75p 93754
09/07/2002 218.00p 218.00p 218.00p 218.00p 176287
08/07/2002 221.00p 221.00p 221.00p 221.00p 92344
05/07/2002 221.00p 221.00p 221.00p 221.00p 208745
04/07/2002 218.75p 218.75p 218.75p 218.75p 77154
03/07/2002 217.75p 217.75p 217.75p 217.75p 195545
02/07/2002 225.00p 225.00p 225.00p 225.00p 376096
01/07/2002 224.75p 224.75p 224.75p 224.75p 37468
28/06/2002 223.50p 223.50p 223.50p 223.50p 79484
27/06/2002 222.00p 222.00p 222.00p 222.00p 298852
26/06/2002 221.50p 221.50p 221.50p 221.50p 61036
25/06/2002 226.75p 226.75p 226.75p 226.75p 217234
24/06/2002 222.50p 222.50p 222.50p 222.50p 80204
21/06/2002 224.25p 224.25p 224.25p 224.25p 86406
20/06/2002 224.25p 224.25p 224.25p 224.25p 90676
19/06/2002 226.75p 226.75p 226.75p 226.75p 67961
18/06/2002 229.00p 229.00p 229.00p 229.00p 185276
17/06/2002 225.75p 225.75p 225.75p 225.75p 88411
14/06/2002 221.25p 221.25p 221.25p 221.25p 138594
13/06/2002 228.00p 228.00p 228.00p 228.00p 98417
12/06/2002 231.75p 231.75p 231.75p 231.75p 147378
11/06/2002 236.25p 236.25p 236.25p 236.25p 787316
10/06/2002 240.00p 240.00p 240.00p 240.00p 142042
07/06/2002 240.00p 240.00p 240.00p 240.00p 70323
06/06/2002 243.00p 243.00p 243.00p 243.00p 70007
05/06/2002 245.00p 245.00p 245.00p 245.00p 246925
04/06/2002 249.00p 249.00p 249.00p 249.00p 0
03/06/2002 249.00p 249.00p 249.00p 249.00p 0
31/05/2002 249.00p 249.00p 249.00p 249.00p 73311
30/05/2002 248.00p 248.00p 248.00p 248.00p 132011
29/05/2002 250.75p 250.75p 250.75p 250.75p 49405
28/05/2002 250.25p 250.25p 250.25p 250.25p 265776
27/05/2002 250.50p 250.50p 250.50p 250.50p 95332
24/05/2002 250.50p 250.50p 250.50p 250.50p 86731
23/05/2002 252.25p 252.25p 252.25p 252.25p 77962
22/05/2002 250.75p 250.75p 250.75p 250.75p 99486
21/05/2002 252.25p 252.25p 252.25p 252.25p 77059
20/05/2002 251.25p 251.25p 251.25p 251.25p 80966
17/05/2002 253.25p 253.25p 253.25p 253.25p 125531
16/05/2002 253.50p 253.50p 253.50p 253.50p 183219
15/05/2002 253.50p 253.50p 253.50p 253.50p 94592
14/05/2002 255.00p 255.00p 255.00p 255.00p 475940
13/05/2002 253.75p 253.75p 253.75p 253.75p 145688
10/05/2002 253.75p 253.75p 253.75p 253.75p 143548
09/05/2002 256.25p 256.25p 256.25p 256.25p 1153419
08/05/2002 256.50p 256.50p 256.50p 256.50p 65036
07/05/2002 250.75p 250.75p 250.75p 250.75p 137897
03/05/2002 253.50p 253.50p 253.50p 253.50p 804871
02/05/2002 253.00p 253.00p 253.00p 253.00p 69693
01/05/2002 251.75p 251.75p 251.75p 251.75p 120727
30/04/2002 252.00p 252.00p 252.00p 252.00p 104553
29/04/2002 251.50p 251.50p 251.50p 251.50p 210545
26/04/2002 253.50p 253.50p 253.50p 253.50p 137909
25/04/2002 253.75p 253.75p 253.75p 253.75p 167766
24/04/2002 251.50p 251.50p 251.50p 251.50p 92412
23/04/2002 250.50p 250.50p 250.50p 250.50p 156638
22/04/2002 250.00p 250.00p 250.00p 250.00p 110871
19/04/2002 250.00p 250.00p 250.00p 250.00p 95765
18/04/2002 250.00p 250.00p 250.00p 250.00p 88366
17/04/2002 249.75p 249.75p 249.75p 249.75p 254286
16/04/2002 248.50p 248.50p 248.50p 248.50p 134905
15/04/2002 245.25p 245.25p 245.25p 245.25p 94509
12/04/2002 245.50p 245.50p 245.50p 245.50p 324494
11/04/2002 243.50p 243.50p 243.50p 243.50p 134979
10/04/2002 244.50p 244.50p 244.50p 244.50p 70561
09/04/2002 243.50p 243.50p 243.50p 243.50p 255564
08/04/2002 242.00p 242.00p 242.00p 242.00p 128082
05/04/2002 243.00p 243.00p 243.00p 243.00p 216919
04/04/2002 243.75p 243.75p 243.75p 243.75p 217507
03/04/2002 246.25p 246.25p 246.25p 246.25p 577730
02/04/2002 246.00p 246.00p 246.00p 246.00p 546086
01/04/2002 246.50p 246.50p 246.50p 246.50p 0
29/03/2002 246.50p 246.50p 246.50p 246.50p 0
28/03/2002 246.50p 246.50p 246.50p 246.50p 265047
27/03/2002 246.50p 246.50p 246.50p 246.50p 427497
26/03/2002 246.50p 246.50p 246.50p 246.50p 227191
25/03/2002 247.50p 247.50p 247.50p 247.50p 314675
22/03/2002 247.00p 247.00p 247.00p 247.00p 200154
21/03/2002 247.00p 247.00p 247.00p 247.00p 285889
20/03/2002 245.25p 245.25p 245.25p 245.25p 149409
19/03/2002 245.75p 245.75p 245.75p 245.75p 197490
18/03/2002 242.50p 242.50p 242.50p 242.50p 111546
15/03/2002 240.50p 240.50p 240.50p 240.50p 160184
14/03/2002 240.75p 240.75p 240.75p 240.75p 200443
13/03/2002 242.00p 242.00p 242.00p 242.00p 108258
12/03/2002 242.75p 242.75p 242.75p 242.75p 134057
11/03/2002 244.50p 244.50p 244.50p 244.50p 161431
08/03/2002 243.00p 243.00p 243.00p 243.00p 143118
07/03/2002 239.00p 239.00p 239.00p 239.00p 117781
06/03/2002 239.00p 239.00p 239.00p 239.00p 129186
05/03/2002 236.25p 236.25p 236.25p 236.25p 907525
04/03/2002 237.75p 237.75p 237.75p 237.75p 380254
01/03/2002 237.00p 237.00p 237.00p 237.00p 296577
28/02/2002 238.75p 238.75p 238.75p 238.75p 463653
27/02/2002 240.00p 240.00p 240.00p 240.00p 105412
26/02/2002 238.75p 238.75p 238.75p 238.75p 106656
25/02/2002 236.50p 236.50p 236.50p 236.50p 128471
22/02/2002 236.00p 236.00p 236.00p 236.00p 193573
21/02/2002 237.50p 237.50p 237.50p 237.50p 95982
20/02/2002 235.00p 235.00p 235.00p 235.00p 64612
19/02/2002 236.00p 236.00p 236.00p 236.00p 88332
18/02/2002 238.00p 238.00p 238.00p 238.00p 152052
15/02/2002 237.50p 237.50p 237.50p 237.50p 116240
14/02/2002 235.75p 235.75p 235.75p 235.75p 125214
13/02/2002 233.50p 233.50p 233.50p 233.50p 304349
12/02/2002 234.50p 234.50p 234.50p 234.50p 167852
11/02/2002 232.00p 232.00p 232.00p 232.00p 262818
08/02/2002 228.75p 228.75p 228.75p 228.75p 208930
07/02/2002 226.00p 226.00p 226.00p 226.00p 136292
06/02/2002 225.25p 225.25p 225.25p 225.25p 128957
05/02/2002 225.00p 225.00p 225.00p 225.00p 185766
04/02/2002 226.25p 226.25p 226.25p 226.25p 118901
01/02/2002 228.25p 228.25p 228.25p 228.25p 146726
31/01/2002 228.00p 228.00p 228.00p 228.00p 95698
30/01/2002 226.75p 226.75p 226.75p 226.75p 90671
29/01/2002 228.50p 228.50p 228.50p 228.50p 263217
28/01/2002 231.50p 231.50p 231.50p 231.50p 192058
25/01/2002 233.75p 233.75p 233.75p 233.75p 459386
24/01/2002 235.25p 235.25p 235.25p 235.25p 275491
23/01/2002 234.00p 234.00p 234.00p 234.00p 237037
22/01/2002 235.75p 235.75p 235.75p 235.75p 173873
21/01/2002 237.00p 237.00p 237.00p 237.00p 122215
18/01/2002 237.50p 237.50p 237.50p 237.50p 92282
17/01/2002 236.50p 236.50p 236.50p 236.50p 56122
16/01/2002 234.50p 234.50p 234.50p 234.50p 231323
15/01/2002 236.75p 236.75p 236.75p 236.75p 68244
14/01/2002 236.50p 236.50p 236.50p 236.50p 76274
11/01/2002 237.50p 237.50p 237.50p 237.50p 95768
10/01/2002 236.00p 236.00p 236.00p 236.00p 95408
09/01/2002 236.25p 236.25p 236.25p 236.25p 53166
08/01/2002 238.25p 238.25p 238.25p 238.25p 86272
07/01/2002 239.75p 239.75p 239.75p 239.75p 102698
04/01/2002 240.00p 240.00p 240.00p 240.00p 260512
03/01/2002 238.50p 238.50p 238.50p 238.50p 151743
02/01/2002 234.50p 234.50p 234.50p 234.50p 75528
01/01/2002 234.00p 234.00p 234.00p 234.00p 0
31/12/2001 234.00p 234.00p 234.00p 234.00p 50290
28/12/2001 233.25p 233.25p 233.25p 233.25p 36590
27/12/2001 232.00p 232.00p 232.00p 232.00p 175488

*Close Price adjusted for both dividends and splits