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
26/12/2001 229.50p 229.50p 229.50p 229.50p 0
25/12/2001 229.50p 229.50p 229.50p 229.50p 0
24/12/2001 229.50p 229.50p 229.50p 229.50p 28809
21/12/2001 229.75p 229.75p 229.75p 229.75p 220975
20/12/2001 230.00p 230.00p 230.00p 230.00p 59581
19/12/2001 230.00p 230.00p 230.00p 230.00p 106391
18/12/2001 230.25p 230.25p 230.25p 230.25p 68054
17/12/2001 230.25p 230.25p 230.25p 230.25p 60784
14/12/2001 230.00p 230.00p 230.00p 230.00p 206659
13/12/2001 230.75p 230.75p 230.75p 230.75p 252597
12/12/2001 232.00p 232.00p 232.00p 232.00p 65407
11/12/2001 231.25p 231.25p 231.25p 231.25p 167381
10/12/2001 231.25p 231.25p 231.25p 231.25p 87403
07/12/2001 231.75p 231.75p 231.75p 231.75p 119886
06/12/2001 231.50p 231.50p 231.50p 231.50p 450440
05/12/2001 229.00p 229.00p 229.00p 229.00p 187871
04/12/2001 227.00p 227.00p 227.00p 227.00p 380609
03/12/2001 226.25p 226.25p 226.25p 226.25p 113575
30/11/2001 231.00p 231.00p 231.00p 231.00p 302978
29/11/2001 231.25p 231.25p 231.25p 231.25p 70019
28/11/2001 233.50p 233.50p 233.50p 233.50p 108569
27/11/2001 235.25p 235.25p 235.25p 235.25p 120863
26/11/2001 236.00p 236.00p 236.00p 236.00p 109373
23/11/2001 234.75p 234.75p 234.75p 234.75p 63500
22/11/2001 237.00p 237.00p 237.00p 237.00p 75360
21/11/2001 236.75p 236.75p 236.75p 236.75p 91055
20/11/2001 236.00p 236.00p 236.00p 236.00p 89411
19/11/2001 237.75p 237.75p 237.75p 237.75p 66128
16/11/2001 237.50p 237.50p 237.50p 237.50p 231900
15/11/2001 238.00p 238.00p 238.00p 238.00p 359154
14/11/2001 235.25p 235.25p 235.25p 235.25p 193625
13/11/2001 232.50p 232.50p 232.50p 232.50p 162181
12/11/2001 227.50p 227.50p 227.50p 227.50p 57943
09/11/2001 230.00p 230.00p 230.00p 230.00p 170554
08/11/2001 231.25p 231.25p 231.25p 231.25p 202506
07/11/2001 232.50p 232.50p 232.50p 232.50p 133113
06/11/2001 229.00p 229.00p 229.00p 229.00p 97921
05/11/2001 228.00p 228.00p 228.00p 228.00p 56456
02/11/2001 224.75p 224.75p 224.75p 224.75p 399473
01/11/2001 221.00p 221.00p 221.00p 221.00p 74732
31/10/2001 221.50p 221.50p 221.50p 221.50p 121396
30/10/2001 219.50p 219.50p 219.50p 219.50p 65610
29/10/2001 225.00p 225.00p 225.00p 225.00p 123860
26/10/2001 225.75p 225.75p 225.75p 225.75p 173383
25/10/2001 222.25p 222.25p 222.25p 222.25p 135361
24/10/2001 223.25p 223.25p 223.25p 223.25p 83900
23/10/2001 225.00p 225.00p 225.00p 225.00p 212362
22/10/2001 221.75p 221.75p 221.75p 221.75p 78097
19/10/2001 220.00p 220.00p 220.00p 220.00p 163946
18/10/2001 224.50p 224.50p 224.50p 224.50p 57224
17/10/2001 226.25p 226.25p 226.25p 226.25p 75782
16/10/2001 225.00p 225.00p 225.00p 225.00p 379259
15/10/2001 224.25p 224.25p 224.25p 224.25p 419873
12/10/2001 224.25p 224.25p 224.25p 224.25p 126193
11/10/2001 229.00p 229.00p 229.00p 229.00p 593365
10/10/2001 221.50p 221.50p 221.50p 221.50p 107172
09/10/2001 217.75p 217.75p 217.75p 217.75p 106667
08/10/2001 215.25p 215.25p 215.25p 215.25p 187855
05/10/2001 219.00p 219.00p 219.00p 219.00p 119609
04/10/2001 218.75p 218.75p 218.75p 218.75p 106776
03/10/2001 209.00p 209.00p 209.00p 209.00p 124034
02/10/2001 209.50p 209.50p 209.50p 209.50p 119683
01/10/2001 207.00p 207.00p 207.00p 207.00p 59714
28/09/2001 205.50p 205.50p 205.50p 205.50p 426798
27/09/2001 202.25p 202.25p 202.25p 202.25p 166056
26/09/2001 201.00p 201.00p 201.00p 201.00p 96550
25/09/2001 202.00p 202.00p 202.00p 202.00p 265569
24/09/2001 194.75p 194.75p 194.75p 194.75p 72863
21/09/2001 187.50p 187.50p 187.50p 187.50p 681732
20/09/2001 198.50p 198.50p 198.50p 198.50p 106069
19/09/2001 209.75p 209.75p 209.75p 209.75p 66341
18/09/2001 212.75p 212.75p 212.75p 212.75p 244772
17/09/2001 212.25p 212.25p 212.25p 212.25p 32874
14/09/2001 211.25p 211.25p 211.25p 211.25p 240363
13/09/2001 209.75p 209.75p 209.75p 209.75p 137831
12/09/2001 207.00p 207.00p 207.00p 207.00p 197407
11/09/2001 208.50p 208.50p 208.50p 208.50p 77624
10/09/2001 218.75p 218.75p 218.75p 218.75p 64688
07/09/2001 223.50p 223.50p 223.50p 223.50p 256866
06/09/2001 227.25p 227.25p 227.25p 227.25p 53839
05/09/2001 230.75p 230.75p 230.75p 230.75p 127175
04/09/2001 230.50p 230.50p 230.50p 230.50p 95910
03/09/2001 230.25p 230.25p 230.25p 230.25p 157523
31/08/2001 232.25p 232.25p 232.25p 232.25p 194647
30/08/2001 231.75p 231.75p 231.75p 231.75p 127230
29/08/2001 232.50p 232.50p 232.50p 232.50p 115990
28/08/2001 233.50p 233.50p 233.50p 233.50p 109552
27/08/2001 233.50p 233.50p 233.50p 233.50p 0
24/08/2001 233.50p 233.50p 233.50p 233.50p 97137
23/08/2001 232.00p 232.00p 232.00p 232.00p 48982
22/08/2001 232.00p 232.00p 232.00p 232.00p 63994
21/08/2001 232.75p 232.75p 232.75p 232.75p 128779
20/08/2001 232.50p 232.50p 232.50p 232.50p 42679
17/08/2001 233.25p 233.25p 233.25p 233.25p 138338
16/08/2001 234.00p 234.00p 234.00p 234.00p 109464
15/08/2001 234.50p 234.50p 234.50p 234.50p 201810
14/08/2001 234.50p 234.50p 234.50p 234.50p 399643
13/08/2001 232.75p 232.75p 232.75p 232.75p 123045
10/08/2001 232.00p 232.00p 232.00p 232.00p 112432
09/08/2001 229.25p 229.25p 229.25p 229.25p 85866
08/08/2001 232.00p 232.00p 232.00p 232.00p 131962
07/08/2001 233.25p 233.25p 233.25p 233.25p 147861
06/08/2001 231.75p 231.75p 231.75p 231.75p 186317
03/08/2001 232.75p 232.75p 232.75p 232.75p 108979
02/08/2001 234.00p 234.00p 234.00p 234.00p 118244
01/08/2001 233.00p 233.00p 233.00p 233.00p 114572
31/07/2001 231.50p 231.50p 231.50p 231.50p 87391
30/07/2001 229.75p 229.75p 229.75p 229.75p 80645
27/07/2001 229.25p 229.25p 229.25p 229.25p 107632
26/07/2001 227.25p 227.25p 227.25p 227.25p 310789
25/07/2001 226.50p 226.50p 226.50p 226.50p 151328
24/07/2001 226.50p 226.50p 226.50p 226.50p 282788
23/07/2001 226.75p 226.75p 226.75p 226.75p 349618
20/07/2001 227.50p 227.50p 227.50p 227.50p 157926
19/07/2001 227.50p 227.50p 227.50p 227.50p 227064
18/07/2001 229.00p 229.00p 229.00p 229.00p 90293
17/07/2001 230.50p 230.50p 230.50p 230.50p 119854
16/07/2001 233.25p 233.25p 233.25p 233.25p 188404
13/07/2001 234.50p 234.50p 234.50p 234.50p 147884
12/07/2001 235.50p 235.50p 235.50p 235.50p 165347
11/07/2001 233.50p 233.50p 233.50p 233.50p 98977
10/07/2001 235.00p 235.00p 235.00p 235.00p 137669
09/07/2001 235.00p 235.00p 235.00p 235.00p 150640
06/07/2001 237.75p 237.75p 237.75p 237.75p 187038
05/07/2001 240.50p 240.50p 240.50p 240.50p 57762
04/07/2001 245.50p 245.50p 245.50p 245.50p 70682
03/07/2001 245.50p 245.50p 245.50p 245.50p 62885
02/07/2001 244.75p 244.75p 244.75p 244.75p 19104
29/06/2001 245.00p 245.00p 245.00p 245.00p 82278
28/06/2001 244.50p 244.50p 244.50p 244.50p 90640
27/06/2001 243.75p 243.75p 243.75p 243.75p 54967
26/06/2001 243.50p 243.50p 243.50p 243.50p 390174
25/06/2001 244.25p 244.25p 244.25p 244.25p 222916
22/06/2001 243.25p 243.25p 243.25p 243.25p 193893
21/06/2001 243.00p 243.00p 243.00p 243.00p 65800
20/06/2001 242.75p 242.75p 242.75p 242.75p 67145
19/06/2001 244.00p 244.00p 244.00p 244.00p 176236
18/06/2001 243.00p 243.00p 243.00p 243.00p 59291
15/06/2001 243.50p 243.50p 243.50p 243.50p 355885
14/06/2001 245.50p 245.50p 245.50p 245.50p 83214
13/06/2001 246.00p 246.00p 246.00p 246.00p 120160
12/06/2001 244.50p 244.50p 244.50p 244.50p 118565
11/06/2001 247.25p 247.25p 247.25p 247.25p 57329
08/06/2001 247.25p 247.25p 247.25p 247.25p 97131
07/06/2001 246.50p 246.50p 246.50p 246.50p 128863
06/06/2001 246.25p 246.25p 246.25p 246.25p 364521
05/06/2001 243.25p 243.25p 243.25p 243.25p 114785
04/06/2001 242.75p 242.75p 242.75p 242.75p 38984
01/06/2001 242.50p 242.50p 242.50p 242.50p 138424
31/05/2001 243.00p 243.00p 243.00p 243.00p 160151
30/05/2001 244.00p 244.00p 244.00p 244.00p 183964
29/05/2001 245.00p 245.00p 245.00p 245.00p 151561
25/05/2001 245.25p 245.25p 245.25p 245.25p 181503
24/05/2001 245.25p 245.25p 245.25p 245.25p 172825
23/05/2001 244.75p 244.75p 244.75p 244.75p 118925
22/05/2001 246.00p 246.00p 246.00p 246.00p 108461
21/05/2001 245.25p 245.25p 245.25p 245.25p 92670
18/05/2001 245.75p 245.75p 245.75p 245.75p 147112
17/05/2001 245.75p 245.75p 245.75p 245.75p 189208
16/05/2001 244.00p 244.00p 244.00p 244.00p 225096
15/05/2001 244.25p 244.25p 244.25p 244.25p 98238
14/05/2001 243.50p 243.50p 243.50p 243.50p 63459
11/05/2001 244.00p 244.00p 244.00p 244.00p 154591
10/05/2001 243.00p 243.00p 243.00p 243.00p 66364
09/05/2001 240.50p 240.50p 240.50p 240.50p 173594
08/05/2001 240.50p 240.50p 240.50p 240.50p 338422
04/05/2001 240.25p 240.25p 240.25p 240.25p 209015
03/05/2001 241.25p 241.25p 241.25p 241.25p 184183
02/05/2001 245.25p 245.25p 245.25p 245.25p 284397
01/05/2001 246.75p 246.75p 246.75p 246.75p 134634
30/04/2001 246.75p 246.75p 246.75p 246.75p 256474
27/04/2001 241.75p 241.75p 241.75p 241.75p 222808
26/04/2001 242.00p 242.00p 242.00p 242.00p 135282
25/04/2001 241.50p 241.50p 241.50p 241.50p 166180
24/04/2001 241.50p 241.50p 241.50p 241.50p 330427
23/04/2001 239.00p 239.00p 239.00p 239.00p 193284
20/04/2001 239.50p 239.50p 239.50p 239.50p 86952
19/04/2001 239.25p 239.25p 239.25p 239.25p 138326
18/04/2001 239.50p 239.50p 239.50p 239.50p 75733
17/04/2001 237.00p 237.00p 237.00p 237.00p 247647
12/04/2001 236.50p 236.50p 236.50p 236.50p 1146425
11/04/2001 236.75p 236.75p 236.75p 236.75p 160549
10/04/2001 233.75p 233.75p 233.75p 233.75p 203680
09/04/2001 229.25p 229.25p 229.25p 229.25p 164483
06/04/2001 228.75p 228.75p 228.75p 228.75p 156615
05/04/2001 231.25p 231.25p 231.25p 231.25p 263573
04/04/2001 227.00p 227.00p 227.00p 227.00p 158182
03/04/2001 226.50p 226.50p 226.50p 226.50p 209560
02/04/2001 228.75p 228.75p 228.75p 228.75p 92264
30/03/2001 228.25p 228.25p 228.25p 228.25p 198518
29/03/2001 227.75p 227.75p 227.75p 227.75p 100490
28/03/2001 226.75p 226.75p 226.75p 226.75p 161345
27/03/2001 227.50p 227.50p 227.50p 227.50p 326091
26/03/2001 226.50p 226.50p 226.50p 226.50p 243973
23/03/2001 222.75p 222.75p 222.75p 222.75p 603153
22/03/2001 220.00p 220.00p 220.00p 220.00p 156181
21/03/2001 225.50p 225.50p 225.50p 225.50p 205925
20/03/2001 227.25p 227.25p 227.25p 227.25p 201328
19/03/2001 226.50p 226.50p 226.50p 226.50p 208090
16/03/2001 228.50p 228.50p 228.50p 228.50p 271072

*Close Price adjusted for both dividends and splits