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
14/10/1998 213.00p 213.00p 213.00p 213.00p 0
13/10/1998 213.50p 213.50p 213.50p 213.50p 0
09/10/1998 206.50p 206.50p 206.50p 206.50p 0
06/10/1998 207.50p 207.50p 207.50p 207.50p 0
05/10/1998 205.00p 205.00p 205.00p 205.00p 0
01/10/1998 214.75p 214.75p 214.75p 214.75p 0
30/09/1998 218.25p 218.25p 218.25p 218.25p 0
29/09/1998 218.00p 218.00p 218.00p 218.00p 0
28/09/1998 217.37p 217.37p 217.37p 217.37p 0
25/09/1998 217.75p 217.75p 217.75p 217.75p 0
24/09/1998 218.88p 218.88p 218.88p 218.88p 0
23/09/1998 218.13p 218.13p 218.13p 218.13p 0
22/09/1998 217.50p 217.50p 217.50p 217.50p 0
21/09/1998 213.50p 213.50p 213.50p 213.50p 0
18/09/1998 218.62p 218.62p 218.62p 218.62p 0
17/09/1998 218.25p 218.25p 218.25p 218.25p 0
16/09/1998 225.50p 225.50p 225.50p 225.50p 0
15/09/1998 223.25p 223.25p 223.25p 223.25p 0
14/09/1998 220.62p 220.62p 220.62p 220.62p 0
11/09/1998 216.75p 216.75p 216.75p 216.75p 0
08/09/1998 226.75p 226.75p 226.75p 226.75p 0
07/09/1998 224.00p 224.00p 224.00p 224.00p 0
04/09/1998 218.75p 218.75p 218.75p 218.75p 0
03/09/1998 217.25p 217.25p 217.25p 217.25p 0
02/09/1998 218.00p 218.00p 218.00p 218.00p 0
01/09/1998 212.75p 212.75p 212.75p 212.75p 0
28/08/1998 221.50p 221.50p 221.50p 221.50p 0
27/08/1998 232.75p 232.75p 232.75p 232.75p 0
26/08/1998 237.25p 237.25p 237.25p 237.25p 0
24/08/1998 238.75p 238.75p 238.75p 238.75p 0
21/08/1998 239.00p 239.00p 239.00p 239.00p 0
20/08/1998 246.25p 246.25p 246.25p 246.25p 0
19/08/1998 247.00p 247.00p 247.00p 247.00p 0
18/08/1998 244.25p 244.25p 244.25p 244.25p 0
17/08/1998 241.13p 241.13p 241.13p 241.13p 0
14/08/1998 240.50p 240.50p 240.50p 240.50p 0
13/08/1998 238.25p 238.25p 238.25p 238.25p 0
12/08/1998 239.12p 239.12p 239.12p 239.12p 0
11/08/1998 237.25p 237.25p 237.25p 237.25p 0
05/08/1998 249.00p 249.00p 249.00p 249.00p 0
04/08/1998 257.00p 257.00p 257.00p 257.00p 0
03/08/1998 257.00p 257.00p 257.00p 257.00p 0
31/07/1998 261.50p 261.50p 261.50p 261.50p 0
30/07/1998 262.25p 262.25p 262.25p 262.25p 0
29/07/1998 261.75p 261.75p 261.75p 261.75p 0
28/07/1998 264.37p 264.37p 264.37p 264.37p 0
27/07/1998 264.50p 264.50p 264.50p 264.50p 0
24/07/1998 267.13p 267.13p 267.13p 267.13p 0
23/07/1998 269.00p 269.00p 269.00p 269.00p 0
22/07/1998 271.00p 271.00p 271.00p 271.00p 0
21/07/1998 273.62p 273.62p 273.62p 273.62p 0
20/07/1998 274.00p 274.00p 274.00p 274.00p 0
17/07/1998 274.38p 274.38p 274.38p 274.38p 0
16/07/1998 274.25p 274.25p 274.25p 274.25p 0
15/07/1998 274.00p 274.00p 274.00p 274.00p 0
14/07/1998 269.75p 269.75p 269.75p 269.75p 0
13/07/1998 268.75p 268.75p 268.75p 268.75p 0
10/07/1998 268.75p 268.75p 268.75p 268.75p 0
09/07/1998 270.88p 270.88p 270.88p 270.88p 0
08/07/1998 270.50p 270.50p 270.50p 270.50p 0
07/07/1998 270.50p 270.50p 270.50p 270.50p 0
06/07/1998 268.00p 268.00p 268.00p 268.00p 0
03/07/1998 265.25p 265.25p 265.25p 265.25p 0
02/07/1998 263.50p 263.50p 263.50p 263.50p 0
01/07/1998 260.37p 260.37p 260.37p 260.37p 0
30/06/1998 260.25p 260.25p 260.25p 260.25p 0
29/06/1998 261.00p 261.00p 261.00p 261.00p 0
26/06/1998 260.00p 260.00p 260.00p 260.00p 0
25/06/1998 258.75p 258.75p 258.75p 258.75p 0
24/06/1998 257.38p 257.38p 257.38p 257.38p 0
23/06/1998 258.00p 258.00p 258.00p 258.00p 0
19/06/1998 263.88p 263.88p 263.88p 263.88p 0
18/06/1998 264.50p 264.50p 264.50p 264.50p 0
17/06/1998 264.63p 264.63p 264.63p 264.63p 0
16/06/1998 263.75p 263.75p 263.75p 263.75p 0
15/06/1998 268.25p 268.25p 268.25p 268.25p 0
12/06/1998 273.25p 273.25p 273.25p 273.25p 0
11/06/1998 276.25p 276.25p 276.25p 276.25p 0
10/06/1998 277.00p 277.00p 277.00p 277.00p 0
09/06/1998 277.50p 277.50p 277.50p 277.50p 0
08/06/1998 277.00p 277.00p 277.00p 277.00p 0
05/06/1998 274.13p 274.13p 274.13p 274.13p 0
04/06/1998 273.00p 273.00p 273.00p 273.00p 0
03/06/1998 273.25p 273.25p 273.25p 273.25p 0
02/06/1998 273.13p 273.13p 273.13p 273.13p 0
01/06/1998 273.00p 273.00p 273.00p 273.00p 0
29/05/1998 275.25p 275.25p 275.25p 275.25p 0
28/05/1998 275.38p 275.38p 275.38p 275.38p 0
27/05/1998 277.50p 277.50p 277.50p 277.50p 0
26/05/1998 278.75p 278.75p 278.75p 278.75p 0
22/05/1998 278.38p 278.38p 278.38p 278.38p 0
21/05/1998 278.25p 278.25p 278.25p 278.25p 0
20/05/1998 275.62p 275.62p 275.62p 275.62p 0
19/05/1998 274.75p 274.75p 274.75p 274.75p 0
18/05/1998 275.25p 275.25p 275.25p 275.25p 0
15/05/1998 276.25p 276.25p 276.25p 276.25p 0
14/05/1998 276.87p 276.87p 276.87p 276.87p 0
13/05/1998 276.62p 276.62p 276.62p 276.62p 0
12/05/1998 276.13p 276.13p 276.13p 276.13p 0
11/05/1998 276.00p 276.00p 276.00p 276.00p 0
08/05/1998 274.00p 274.00p 274.00p 274.00p 0
07/05/1998 273.62p 273.62p 273.62p 273.62p 0
06/05/1998 273.75p 273.75p 273.75p 273.75p 0
05/05/1998 273.00p 273.00p 273.00p 273.00p 0
01/05/1998 271.25p 271.25p 271.25p 271.25p 0
30/04/1998 268.50p 268.50p 268.50p 268.50p 0
29/04/1998 267.88p 267.88p 267.88p 267.88p 0
28/04/1998 268.00p 268.00p 268.00p 268.00p 0
27/04/1998 267.25p 267.25p 267.25p 267.25p 0
24/04/1998 271.50p 271.50p 271.50p 271.50p 0
23/04/1998 272.62p 272.62p 272.62p 272.62p 0
22/04/1998 272.38p 272.38p 272.38p 272.38p 0
21/04/1998 273.00p 273.00p 273.00p 273.00p 0
20/04/1998 274.00p 274.00p 274.00p 274.00p 0
17/04/1998 275.00p 275.00p 275.00p 275.00p 0
16/04/1998 278.25p 278.25p 278.25p 278.25p 0
15/04/1998 279.50p 279.50p 279.50p 279.50p 0
14/04/1998 277.87p 277.87p 277.87p 277.87p 0
09/04/1998 276.75p 276.75p 276.75p 276.75p 0
08/04/1998 276.87p 276.87p 276.87p 276.87p 0
07/04/1998 277.50p 277.50p 277.50p 277.50p 0
06/04/1998 280.00p 280.00p 280.00p 280.00p 0
03/04/1998 279.25p 279.25p 279.25p 279.25p 0
02/04/1998 278.75p 278.75p 278.75p 278.75p 0
01/04/1998 275.00p 275.00p 275.00p 275.00p 0
31/03/1998 271.25p 271.25p 271.25p 271.25p 0
30/03/1998 270.62p 270.62p 270.62p 270.62p 0
27/03/1998 272.00p 272.00p 272.00p 272.00p 0
26/03/1998 273.38p 273.38p 273.38p 273.38p 0
25/03/1998 275.50p 275.50p 275.50p 275.50p 0
24/03/1998 272.00p 272.00p 272.00p 272.00p 0
23/03/1998 273.00p 273.00p 273.00p 273.00p 0
20/03/1998 271.75p 271.75p 271.75p 271.75p 0
19/03/1998 271.00p 271.00p 271.00p 271.00p 0
18/03/1998 266.62p 266.62p 266.62p 266.62p 0
17/03/1998 265.50p 265.50p 265.50p 265.50p 0
16/03/1998 263.37p 263.37p 263.37p 263.37p 0
13/03/1998 262.88p 262.88p 262.88p 262.88p 0
12/03/1998 262.50p 262.50p 262.50p 262.50p 0
11/03/1998 266.25p 266.25p 266.25p 266.25p 0
10/03/1998 262.88p 262.88p 262.88p 262.88p 0
09/03/1998 261.37p 261.37p 261.37p 261.37p 0
06/03/1998 260.50p 260.50p 260.50p 260.50p 0
05/03/1998 260.00p 260.00p 260.00p 260.00p 0
04/03/1998 262.75p 262.75p 262.75p 262.75p 0
03/03/1998 263.12p 263.12p 263.12p 263.12p 0
02/03/1998 262.50p 262.50p 262.50p 262.50p 0
27/02/1998 262.00p 262.00p 262.00p 262.00p 0
26/02/1998 261.25p 261.25p 261.25p 261.25p 0
25/02/1998 256.75p 256.75p 256.75p 256.75p 0
24/02/1998 254.75p 254.75p 254.75p 254.75p 0
23/02/1998 258.00p 258.00p 258.00p 258.00p 0
20/02/1998 256.12p 256.12p 256.12p 256.12p 0
19/02/1998 256.25p 256.25p 256.25p 256.25p 0
18/02/1998 256.50p 256.50p 256.50p 256.50p 0
17/02/1998 254.50p 254.50p 254.50p 254.50p 0
16/02/1998 250.50p 250.50p 250.50p 250.50p 0
13/02/1998 250.62p 250.62p 250.62p 250.62p 0
12/02/1998 252.13p 252.13p 252.13p 252.13p 0
11/02/1998 254.12p 254.12p 254.12p 254.12p 0
10/02/1998 254.63p 254.63p 254.63p 254.63p 0
09/02/1998 255.00p 255.00p 255.00p 255.00p 0
06/02/1998 254.87p 254.87p 254.87p 254.87p 0
05/02/1998 254.75p 254.75p 254.75p 254.75p 0
04/02/1998 253.13p 253.13p 253.13p 253.13p 0
03/02/1998 253.50p 253.50p 253.50p 253.50p 0
02/02/1998 253.25p 253.25p 253.25p 253.25p 0
30/01/1998 244.50p 244.50p 244.50p 244.50p 0
29/01/1998 243.37p 243.37p 243.37p 243.37p 0
28/01/1998 242.25p 242.25p 242.25p 242.25p 0
27/01/1998 238.37p 238.37p 238.37p 238.37p 0
26/01/1998 237.50p 237.50p 237.50p 237.50p 0
23/01/1998 238.75p 238.75p 238.75p 238.75p 0
22/01/1998 239.75p 239.75p 239.75p 239.75p 0
21/01/1998 242.00p 242.00p 242.00p 242.00p 0
20/01/1998 242.13p 242.13p 242.13p 242.13p 0
19/01/1998 242.50p 242.50p 242.50p 242.50p 0
16/01/1998 240.00p 240.00p 240.00p 240.00p 0
15/01/1998 237.37p 237.37p 237.37p 237.37p 0
14/01/1998 237.50p 237.50p 237.50p 237.50p 0
13/01/1998 235.50p 235.50p 235.50p 235.50p 0
12/01/1998 233.50p 233.50p 233.50p 233.50p 0
09/01/1998 239.63p 239.63p 239.63p 239.63p 0
08/01/1998 240.75p 240.75p 240.75p 240.75p 0
07/01/1998 240.00p 240.00p 240.00p 240.00p 0
06/01/1998 239.00p 239.00p 239.00p 239.00p 0
05/01/1998 239.25p 239.25p 239.25p 239.25p 0
02/01/1998 235.12p 235.12p 235.12p 235.12p 0
31/12/1997 234.75p 234.75p 234.75p 234.75p 0
30/12/1997 233.00p 233.00p 233.00p 233.00p 0
29/12/1997 228.63p 228.63p 228.63p 228.63p 0
24/12/1997 227.75p 227.75p 227.75p 227.75p 0
23/12/1997 228.25p 228.25p 228.25p 228.25p 0
22/12/1997 228.50p 228.50p 228.50p 228.50p 0
19/12/1997 228.50p 228.50p 228.50p 228.50p 0
18/12/1997 235.12p 235.12p 235.12p 235.12p 0
17/12/1997 235.50p 235.50p 235.50p 235.50p 0
16/12/1997 234.00p 234.00p 234.00p 234.00p 0
15/12/1997 228.25p 228.25p 228.25p 228.25p 0
12/12/1997 227.00p 227.00p 227.00p 227.00p 0

*Close Price adjusted for both dividends and splits