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
06/08/1999 269.00p 269.00p 269.00p 269.00p 0
05/08/1999 268.75p 268.75p 268.75p 268.75p 0
04/08/1999 269.37p 269.37p 269.37p 269.37p 0
03/08/1999 268.88p 268.88p 268.88p 268.88p 0
02/08/1999 268.25p 268.25p 268.25p 268.25p 0
30/07/1999 267.62p 267.62p 267.62p 267.62p 0
29/07/1999 267.00p 267.00p 267.00p 267.00p 0
28/07/1999 270.25p 270.25p 270.25p 270.25p 0
27/07/1999 269.37p 269.37p 269.37p 269.37p 0
26/07/1999 270.00p 270.00p 270.00p 270.00p 0
23/07/1999 273.25p 273.25p 273.25p 273.25p 0
22/07/1999 276.00p 276.00p 276.00p 276.00p 0
21/07/1999 277.00p 277.00p 277.00p 277.00p 0
20/07/1999 279.87p 279.87p 279.87p 279.87p 0
19/07/1999 281.00p 281.00p 281.00p 281.00p 0
16/07/1999 281.87p 281.87p 281.87p 281.87p 0
15/07/1999 282.12p 282.12p 282.12p 282.12p 0
14/07/1999 281.50p 281.50p 281.50p 281.50p 0
13/07/1999 281.75p 281.75p 281.75p 281.75p 0
12/07/1999 282.50p 282.50p 282.50p 282.50p 0
09/07/1999 280.00p 280.00p 280.00p 280.00p 0
08/07/1999 280.00p 280.00p 280.00p 280.00p 0
07/07/1999 278.50p 278.50p 278.50p 278.50p 0
06/07/1999 277.75p 277.75p 277.75p 277.75p 0
05/07/1999 277.50p 277.50p 277.50p 277.50p 0
02/07/1999 276.00p 276.00p 276.00p 276.00p 0
01/07/1999 275.25p 275.25p 275.25p 275.25p 0
30/06/1999 274.50p 274.50p 274.50p 274.50p 0
29/06/1999 274.25p 274.25p 274.25p 274.25p 0
28/06/1999 274.50p 274.50p 274.50p 274.50p 0
25/06/1999 274.25p 274.25p 274.25p 274.25p 0
24/06/1999 272.75p 272.75p 272.75p 272.75p 0
23/06/1999 273.75p 273.75p 273.75p 273.75p 0
22/06/1999 276.38p 276.38p 276.38p 276.38p 0
21/06/1999 276.62p 276.62p 276.62p 276.62p 0
18/06/1999 275.75p 275.75p 275.75p 275.75p 0
17/06/1999 275.25p 275.25p 275.25p 275.25p 0
16/06/1999 274.25p 274.25p 274.25p 274.25p 0
15/06/1999 274.00p 274.00p 274.00p 274.00p 0
14/06/1999 273.75p 273.75p 273.75p 273.75p 0
11/06/1999 273.38p 273.38p 273.38p 273.38p 0
10/06/1999 273.13p 273.13p 273.13p 273.13p 0
09/06/1999 273.25p 273.25p 273.25p 273.25p 0
07/06/1999 272.00p 272.00p 272.00p 272.00p 0
04/06/1999 270.75p 270.75p 270.75p 270.75p 0
03/06/1999 269.13p 269.13p 269.13p 269.13p 0
02/06/1999 268.37p 268.37p 268.37p 268.37p 0
01/06/1999 268.25p 268.25p 268.25p 268.25p 0
28/05/1999 268.75p 268.75p 268.75p 268.75p 0
27/05/1999 269.50p 269.50p 269.50p 269.50p 0
26/05/1999 269.50p 269.50p 269.50p 269.50p 0
25/05/1999 269.00p 269.00p 269.00p 269.00p 0
24/05/1999 270.25p 270.25p 270.25p 270.25p 0
21/05/1999 268.50p 268.50p 268.50p 268.50p 0
20/05/1999 268.00p 268.00p 268.00p 268.00p 0
19/05/1999 265.50p 265.50p 265.50p 265.50p 0
18/05/1999 266.00p 266.00p 266.00p 266.00p 0
17/05/1999 266.00p 266.00p 266.00p 266.00p 0
14/05/1999 271.00p 271.00p 271.00p 271.00p 0
13/05/1999 271.75p 271.75p 271.75p 271.75p 0
12/05/1999 270.00p 270.00p 270.00p 270.00p 0
11/05/1999 271.00p 271.00p 271.00p 271.00p 0
10/05/1999 271.00p 271.00p 271.00p 271.00p 0
07/05/1999 274.13p 274.13p 274.13p 274.13p 0
06/05/1999 275.62p 275.62p 275.62p 275.62p 0
05/05/1999 276.00p 276.00p 276.00p 276.00p 0
04/05/1999 279.12p 279.12p 279.12p 279.12p 0
30/04/1999 276.13p 276.13p 276.13p 276.13p 0
29/04/1999 276.13p 276.13p 276.13p 276.13p 0
28/04/1999 277.50p 277.50p 277.50p 277.50p 0
27/04/1999 277.50p 277.50p 277.50p 277.50p 0
26/04/1999 273.13p 273.13p 273.13p 273.13p 0
23/04/1999 270.50p 270.50p 270.50p 270.50p 0
22/04/1999 269.00p 269.00p 269.00p 269.00p 0
21/04/1999 268.88p 268.88p 268.88p 268.88p 0
20/04/1999 270.00p 270.00p 270.00p 270.00p 0
19/04/1999 272.25p 272.25p 272.25p 272.25p 0
16/04/1999 271.25p 271.25p 271.25p 271.25p 0
15/04/1999 271.00p 271.00p 271.00p 271.00p 0
14/04/1999 271.50p 271.50p 271.50p 271.50p 0
13/04/1999 272.25p 272.25p 272.25p 272.25p 0
12/04/1999 271.75p 271.75p 271.75p 271.75p 0
09/04/1999 275.50p 275.50p 275.50p 275.50p 0
08/04/1999 274.50p 274.50p 274.50p 274.50p 0
07/04/1999 273.50p 273.50p 273.50p 273.50p 0
06/04/1999 270.50p 270.50p 270.50p 270.50p 0
01/04/1999 267.62p 267.62p 267.62p 267.62p 0
31/03/1999 268.13p 268.13p 268.13p 268.13p 0
30/03/1999 267.50p 267.50p 267.50p 267.50p 0
29/03/1999 264.63p 264.63p 264.63p 264.63p 0
26/03/1999 263.50p 263.50p 263.50p 263.50p 0
25/03/1999 260.63p 260.63p 260.63p 260.63p 0
24/03/1999 259.25p 259.25p 259.25p 259.25p 0
23/03/1999 261.50p 261.50p 261.50p 261.50p 0
22/03/1999 264.88p 264.88p 264.88p 264.88p 0
19/03/1999 266.00p 266.00p 266.00p 266.00p 0
18/03/1999 264.00p 264.00p 264.00p 264.00p 0
17/03/1999 266.25p 266.25p 266.25p 266.25p 0
16/03/1999 269.62p 269.62p 269.62p 269.62p 0
15/03/1999 271.25p 271.25p 271.25p 271.25p 0
12/03/1999 272.50p 272.50p 272.50p 272.50p 0
11/03/1999 269.25p 269.25p 269.25p 269.25p 0
10/03/1999 266.25p 266.25p 266.25p 266.25p 0
09/03/1999 265.25p 265.25p 265.25p 265.25p 0
08/03/1999 264.50p 264.50p 264.50p 264.50p 0
05/03/1999 264.50p 264.50p 264.50p 264.50p 0
04/03/1999 263.00p 263.00p 263.00p 263.00p 0
03/03/1999 262.75p 262.75p 262.75p 262.75p 0
02/03/1999 263.75p 263.75p 263.75p 263.75p 0
01/03/1999 265.12p 265.12p 265.12p 265.12p 0
26/02/1999 265.50p 265.50p 265.50p 265.50p 0
25/02/1999 264.63p 264.63p 264.63p 264.63p 0
24/02/1999 263.12p 263.12p 263.12p 263.12p 0
23/02/1999 262.75p 262.75p 262.75p 262.75p 0
22/02/1999 257.12p 257.12p 257.12p 257.12p 0
19/02/1999 256.50p 256.50p 256.50p 256.50p 0
18/02/1999 257.50p 257.50p 257.50p 257.50p 0
17/02/1999 259.00p 259.00p 259.00p 259.00p 0
16/02/1999 259.00p 259.00p 259.00p 259.00p 0
15/02/1999 254.00p 254.00p 254.00p 254.00p 0
12/02/1999 252.50p 252.50p 252.50p 252.50p 0
10/02/1999 248.50p 248.50p 248.50p 248.50p 0
09/02/1999 249.00p 249.00p 249.00p 249.00p 0
05/02/1999 255.00p 255.00p 255.00p 255.00p 0
04/02/1999 254.00p 254.00p 254.00p 254.00p 0
03/02/1999 254.50p 254.50p 254.50p 254.50p 0
02/02/1999 255.12p 255.12p 255.12p 255.12p 0
01/02/1999 255.75p 255.75p 255.75p 255.75p 0
29/01/1999 251.50p 251.50p 251.50p 251.50p 0
28/01/1999 248.25p 248.25p 248.25p 248.25p 0
27/01/1999 247.25p 247.25p 247.25p 247.25p 0
26/01/1999 245.62p 245.62p 245.62p 245.62p 0
25/01/1999 245.50p 245.50p 245.50p 245.50p 0
22/01/1999 248.00p 248.00p 248.00p 248.00p 0
21/01/1999 254.25p 254.25p 254.25p 254.25p 0
20/01/1999 254.63p 254.63p 254.63p 254.63p 0
19/01/1999 253.87p 253.87p 253.87p 253.87p 0
18/01/1999 254.00p 254.00p 254.00p 254.00p 0
15/01/1999 248.00p 248.00p 248.00p 248.00p 0
14/01/1999 249.38p 249.38p 249.38p 249.38p 0
13/01/1999 246.75p 246.75p 246.75p 246.75p 0
12/01/1999 254.75p 254.75p 254.75p 254.75p 0
11/01/1999 257.00p 257.00p 257.00p 257.00p 0
08/01/1999 258.00p 258.00p 258.00p 258.00p 0
07/01/1999 257.50p 257.50p 257.50p 257.50p 0
06/01/1999 256.38p 256.38p 256.38p 256.38p 0
05/01/1999 254.12p 254.12p 254.12p 254.12p 0
04/01/1999 254.00p 254.00p 254.00p 254.00p 0
30/12/1998 253.00p 253.00p 253.00p 253.00p 0
29/12/1998 252.50p 252.50p 252.50p 252.50p 0
24/12/1998 247.75p 247.75p 247.75p 247.75p 0
23/12/1998 244.88p 244.88p 244.88p 244.88p 0
22/12/1998 243.13p 243.13p 243.13p 243.13p 0
21/12/1998 240.12p 240.12p 240.12p 240.12p 0
18/12/1998 238.00p 238.00p 238.00p 238.00p 0
17/12/1998 237.25p 237.25p 237.25p 237.25p 0
16/12/1998 236.00p 236.00p 236.00p 236.00p 0
15/12/1998 235.00p 235.00p 235.00p 235.00p 0
14/12/1998 236.00p 236.00p 236.00p 236.00p 0
11/12/1998 237.75p 237.75p 237.75p 237.75p 0
10/12/1998 243.25p 243.25p 243.25p 243.25p 0
09/12/1998 243.75p 243.75p 243.75p 243.75p 0
08/12/1998 243.88p 243.88p 243.88p 243.88p 0
07/12/1998 243.00p 243.00p 243.00p 243.00p 0
04/12/1998 241.75p 241.75p 241.75p 241.75p 0
03/12/1998 241.75p 241.75p 241.75p 241.75p 0
02/12/1998 245.50p 245.50p 245.50p 245.50p 0
01/12/1998 245.50p 245.50p 245.50p 245.50p 0
30/11/1998 253.75p 253.75p 253.75p 253.75p 0
27/11/1998 254.00p 254.00p 254.00p 254.00p 0
26/11/1998 252.62p 252.62p 252.62p 252.62p 0
25/11/1998 251.50p 251.50p 251.50p 251.50p 0
23/11/1998 249.50p 249.50p 249.50p 249.50p 0
20/11/1998 243.50p 243.50p 243.50p 243.50p 0
19/11/1998 239.88p 239.88p 239.88p 239.88p 0
18/11/1998 239.00p 239.00p 239.00p 239.00p 0
17/11/1998 241.50p 241.50p 241.50p 241.50p 0
16/11/1998 242.00p 242.00p 242.00p 242.00p 0
13/11/1998 238.50p 238.50p 238.50p 238.50p 0
12/11/1998 238.88p 238.88p 238.88p 238.88p 0
11/11/1998 239.25p 239.25p 239.25p 239.25p 0
10/11/1998 238.00p 238.00p 238.00p 238.00p 0
09/11/1998 243.88p 243.88p 243.88p 243.88p 0
06/11/1998 246.75p 246.75p 246.75p 246.75p 0
05/11/1998 248.75p 248.75p 248.75p 248.75p 0
04/11/1998 250.50p 250.50p 250.50p 250.50p 0
03/11/1998 248.00p 248.00p 248.00p 248.00p 0
02/11/1998 243.75p 243.75p 243.75p 243.75p 0
30/10/1998 242.50p 242.50p 242.50p 242.50p 0
29/10/1998 236.50p 236.50p 236.50p 236.50p 0
28/10/1998 235.25p 235.25p 235.25p 235.25p 0
27/10/1998 236.00p 236.00p 236.00p 236.00p 0
26/10/1998 231.00p 231.00p 231.00p 231.00p 0
23/10/1998 226.38p 226.38p 226.38p 226.38p 0
22/10/1998 225.75p 225.75p 225.75p 225.75p 0
21/10/1998 225.13p 225.13p 225.13p 225.13p 0
20/10/1998 225.75p 225.75p 225.75p 225.75p 0
19/10/1998 223.00p 223.00p 223.00p 223.00p 0
16/10/1998 223.00p 223.00p 223.00p 223.00p 0
15/10/1998 216.75p 216.75p 216.75p 216.75p 0

*Close Price adjusted for both dividends and splits