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
28/02/2020 385.00p 386.00p 373.31p 382.00p 3305023
27/02/2020 406.00p 406.00p 392.70p 397.50p 1923505
26/02/2020 409.00p 412.00p 400.66p 411.00p 1435958
25/02/2020 418.50p 421.20p 411.00p 411.00p 1314631
24/02/2020 426.00p 429.00p 416.50p 419.50p 1249872
21/02/2020 436.00p 436.00p 431.47p 431.50p 600898
20/02/2020 435.00p 438.50p 434.53p 435.50p 548741
19/02/2020 433.00p 435.89p 432.50p 435.50p 533805
18/02/2020 431.50p 433.00p 430.00p 431.00p 543592
17/02/2020 433.50p 435.00p 433.00p 435.00p 664458
14/02/2020 433.00p 434.00p 431.00p 431.00p 537400
13/02/2020 435.50p 436.00p 429.86p 432.00p 1156283
12/02/2020 434.00p 437.95p 434.00p 437.00p 446036
11/02/2020 431.50p 434.59p 431.50p 434.50p 499086
10/02/2020 433.00p 433.00p 429.50p 431.00p 566336
07/02/2020 433.00p 433.78p 430.50p 432.00p 489140
06/02/2020 435.00p 438.85p 433.69p 435.00p 734248
05/02/2020 431.00p 436.00p 429.66p 435.00p 680795
04/02/2020 427.00p 433.00p 427.00p 433.00p 610256
03/02/2020 424.00p 426.50p 421.78p 424.00p 794691
31/01/2020 426.50p 427.88p 421.50p 421.50p 717626
30/01/2020 430.00p 431.00p 425.16p 426.00p 634253
29/01/2020 430.50p 433.50p 430.50p 433.00p 448005
28/01/2020 429.50p 433.00p 428.50p 431.50p 1333185
27/01/2020 435.00p 435.00p 428.00p 428.50p 1046012
24/01/2020 435.50p 441.00p 434.08p 439.00p 510799
23/01/2020 436.00p 436.90p 432.50p 432.50p 531395
22/01/2020 440.50p 443.00p 440.50p 441.00p 608335
21/01/2020 442.50p 442.50p 438.13p 441.00p 756891
20/01/2020 445.50p 445.50p 443.00p 444.00p 621625
17/01/2020 440.50p 446.00p 440.50p 444.00p 573797
16/01/2020 443.00p 443.00p 440.11p 440.50p 533865
15/01/2020 443.00p 443.00p 440.52p 442.50p 756537
14/01/2020 443.50p 443.50p 440.50p 441.50p 962843
13/01/2020 443.50p 445.00p 441.80p 443.00p 596115
10/01/2020 445.00p 445.20p 441.32p 442.00p 656068
09/01/2020 443.00p 444.50p 441.73p 443.00p 633266
08/01/2020 443.00p 443.00p 439.50p 441.00p 598593
07/01/2020 443.50p 445.00p 442.10p 444.00p 452386
06/01/2020 445.50p 446.30p 441.31p 441.50p 740525
03/01/2020 445.00p 447.50p 442.00p 447.50p 758541
02/01/2020 444.50p 448.50p 442.65p 448.50p 777069
31/12/2019 442.50p 444.25p 441.80p 443.50p 206843
30/12/2019 446.50p 446.75p 443.87p 444.00p 576313
27/12/2019 445.00p 446.68p 444.50p 446.50p 309908
24/12/2019 443.50p 444.00p 442.30p 444.00p 136821
23/12/2019 442.00p 444.00p 440.50p 443.50p 627749
20/12/2019 442.00p 442.00p 439.00p 441.50p 1285899
19/12/2019 438.50p 441.00p 438.50p 441.00p 535843
18/12/2019 441.50p 441.50p 438.50p 440.00p 718493
17/12/2019 438.00p 442.00p 438.00p 440.50p 918853
16/12/2019 431.50p 442.50p 431.00p 441.00p 2643030
13/12/2019 428.50p 435.00p 424.11p 430.00p 2709227
12/12/2019 420.00p 423.00p 417.50p 422.00p 874922
11/12/2019 419.00p 420.00p 415.00p 418.00p 730032
10/12/2019 421.00p 421.35p 414.67p 419.50p 927134
09/12/2019 418.00p 421.50p 418.00p 420.50p 755534
06/12/2019 416.00p 420.00p 414.02p 420.00p 537463
05/12/2019 418.50p 418.50p 414.10p 415.00p 1180072
04/12/2019 416.50p 416.50p 414.50p 416.00p 633486
03/12/2019 424.00p 424.00p 414.00p 416.00p 919810
02/12/2019 428.00p 428.00p 422.00p 423.50p 882322
29/11/2019 426.00p 427.00p 424.50p 426.00p 654221
28/11/2019 426.00p 427.00p 425.00p 427.00p 513743
27/11/2019 425.00p 427.50p 424.61p 426.50p 592720
26/11/2019 425.00p 425.00p 422.28p 425.00p 1377113
25/11/2019 420.00p 424.00p 417.78p 424.00p 580932
22/11/2019 415.50p 420.00p 415.50p 420.00p 407393
21/11/2019 414.00p 415.50p 413.00p 414.00p 800625
20/11/2019 420.00p 420.20p 414.50p 417.00p 510825
19/11/2019 419.00p 423.00p 417.88p 420.00p 635231
18/11/2019 415.50p 419.00p 415.50p 418.50p 488903
15/11/2019 417.00p 418.00p 414.00p 416.50p 439052
14/11/2019 420.00p 420.00p 416.54p 417.00p 536439
13/11/2019 417.50p 419.00p 415.90p 418.50p 742446
12/11/2019 413.00p 421.50p 413.00p 419.00p 471381
11/11/2019 417.50p 418.45p 413.51p 416.00p 657681
08/11/2019 419.50p 420.10p 417.37p 418.50p 732229
07/11/2019 420.00p 422.00p 419.00p 420.00p 803550
06/11/2019 420.00p 420.78p 418.00p 418.50p 582029
05/11/2019 421.00p 421.00p 419.00p 420.00p 467976
04/11/2019 418.00p 421.10p 415.50p 419.50p 550640
01/11/2019 415.00p 417.00p 413.50p 416.00p 500626
31/10/2019 418.50p 419.00p 415.00p 415.00p 1020148
30/10/2019 416.00p 418.50p 416.00p 417.50p 388094
29/10/2019 418.00p 420.06p 415.61p 417.50p 410086
28/10/2019 421.00p 422.00p 418.50p 419.00p 552905
25/10/2019 422.50p 422.50p 418.00p 421.00p 553070
24/10/2019 420.50p 422.59p 417.16p 421.50p 1241633
23/10/2019 421.50p 423.00p 420.14p 423.00p 922282
22/10/2019 420.00p 422.00p 417.00p 421.00p 660881
21/10/2019 416.50p 419.78p 416.50p 418.00p 742211
18/10/2019 418.50p 422.31p 417.48p 420.00p 679029
17/10/2019 422.00p 422.95p 417.00p 421.00p 1313146
16/10/2019 418.50p 420.00p 415.50p 419.00p 3236322
15/10/2019 418.00p 419.00p 415.00p 417.50p 532838
14/10/2019 418.00p 418.00p 412.50p 416.50p 695660
11/10/2019 409.00p 419.00p 409.00p 419.00p 836897
10/10/2019 409.50p 411.00p 406.50p 410.00p 486256
09/10/2019 408.00p 410.50p 407.00p 409.00p 285875
08/10/2019 412.00p 412.00p 408.00p 408.00p 377566
07/10/2019 409.50p 411.50p 406.90p 411.00p 432117
04/10/2019 407.00p 409.00p 405.00p 409.00p 435152
03/10/2019 410.00p 410.00p 402.75p 407.00p 1468255
02/10/2019 418.00p 419.00p 408.22p 409.00p 676396
01/10/2019 422.00p 422.50p 419.00p 420.00p 648680
30/09/2019 422.00p 422.50p 417.79p 420.50p 490104
27/09/2019 415.00p 422.33p 415.00p 422.00p 494115
26/09/2019 416.00p 419.77p 413.90p 418.00p 353429
25/09/2019 415.00p 416.00p 412.00p 415.00p 576424
24/09/2019 416.50p 420.00p 415.22p 416.50p 341194
23/09/2019 419.00p 419.89p 415.70p 419.00p 353792
20/09/2019 414.50p 421.20p 414.50p 420.00p 512940
19/09/2019 419.00p 419.50p 416.38p 419.00p 324806
18/09/2019 420.00p 420.00p 416.00p 418.00p 318956
17/09/2019 417.50p 419.00p 416.00p 418.00p 347569
16/09/2019 417.50p 419.50p 415.77p 419.50p 413207
13/09/2019 416.50p 421.00p 415.03p 420.50p 422223
12/09/2019 415.50p 418.24p 414.21p 417.00p 464705
11/09/2019 413.50p 416.00p 411.33p 416.00p 373531
10/09/2019 411.00p 412.50p 407.56p 412.50p 403170
09/09/2019 413.50p 414.32p 407.50p 409.50p 550027
06/09/2019 410.00p 413.50p 410.00p 413.50p 279970
05/09/2019 416.00p 416.00p 410.00p 411.00p 516247
04/09/2019 412.00p 415.66p 411.98p 414.00p 290218
03/09/2019 415.00p 415.00p 410.00p 411.50p 508334
02/09/2019 409.00p 414.50p 409.00p 413.00p 403658
30/08/2019 408.00p 410.50p 406.00p 409.00p 423595
29/08/2019 406.50p 409.10p 403.66p 408.00p 340617
28/08/2019 401.00p 406.00p 400.83p 405.00p 292337
27/08/2019 405.50p 405.50p 401.22p 405.00p 379213
23/08/2019 408.00p 408.00p 403.00p 403.00p 443699
22/08/2019 405.00p 409.00p 403.90p 405.50p 542439
21/08/2019 407.00p 408.73p 403.67p 408.50p 527065
20/08/2019 406.50p 407.45p 402.50p 403.50p 494971
19/08/2019 400.00p 407.00p 400.00p 407.00p 733866
16/08/2019 402.00p 402.50p 396.80p 401.50p 559290
15/08/2019 400.00p 400.00p 390.52p 396.50p 812931
14/08/2019 404.00p 407.22p 395.50p 396.50p 912284
13/08/2019 404.00p 406.15p 400.00p 405.00p 454951
12/08/2019 407.50p 408.27p 401.50p 402.50p 689993
09/08/2019 406.00p 407.50p 403.50p 403.50p 431867
08/08/2019 406.00p 407.00p 403.12p 406.00p 585389
07/08/2019 402.00p 404.00p 400.00p 401.50p 521108
06/08/2019 404.00p 404.50p 399.50p 399.50p 745270
05/08/2019 413.00p 413.00p 402.50p 402.50p 716629
02/08/2019 422.00p 422.00p 413.00p 413.00p 617936
01/08/2019 427.00p 427.00p 420.67p 421.50p 665332
31/07/2019 427.50p 428.63p 425.00p 425.50p 385926
30/07/2019 431.50p 432.92p 427.00p 427.00p 409772
29/07/2019 426.50p 432.43p 424.49p 430.50p 481809
26/07/2019 423.50p 426.50p 422.29p 426.00p 444839
25/07/2019 425.50p 426.26p 422.00p 423.50p 641827
24/07/2019 429.50p 429.50p 426.00p 428.00p 465779
23/07/2019 429.00p 432.00p 427.90p 430.50p 346361
22/07/2019 428.50p 430.72p 426.50p 427.50p 493162
19/07/2019 426.00p 430.17p 426.00p 429.00p 413895
18/07/2019 428.00p 428.00p 425.50p 427.50p 629439
17/07/2019 430.50p 430.50p 428.00p 428.50p 414707
16/07/2019 428.50p 431.00p 426.35p 430.50p 430894
15/07/2019 429.00p 429.00p 426.00p 428.00p 326377
12/07/2019 426.00p 428.70p 426.00p 427.50p 386850
11/07/2019 429.00p 429.00p 426.50p 426.50p 397670
10/07/2019 427.00p 431.30p 426.00p 426.50p 520213
09/07/2019 429.50p 429.50p 425.50p 425.50p 383069
08/07/2019 428.00p 428.50p 425.80p 427.50p 338283
05/07/2019 431.00p 432.00p 426.04p 428.00p 453760
04/07/2019 431.00p 433.10p 430.07p 431.50p 395824
03/07/2019 429.00p 431.50p 428.50p 430.00p 1016807
02/07/2019 431.00p 431.01p 427.34p 428.50p 865468
01/07/2019 429.50p 430.50p 428.00p 428.50p 533983
28/06/2019 425.00p 425.80p 422.38p 425.50p 1375733
27/06/2019 424.00p 424.50p 420.97p 424.50p 471970
26/06/2019 425.00p 425.00p 420.58p 423.00p 336291
25/06/2019 420.50p 424.00p 419.34p 423.50p 612051
24/06/2019 424.00p 424.44p 421.73p 422.00p 385322
21/06/2019 425.50p 425.50p 421.00p 421.00p 974639
20/06/2019 426.00p 426.00p 423.46p 425.50p 449063
19/06/2019 427.00p 427.00p 421.50p 421.50p 462995
18/06/2019 419.50p 427.00p 418.85p 425.50p 833856
17/06/2019 419.50p 421.00p 418.50p 419.00p 398330
14/06/2019 420.50p 421.00p 417.00p 419.00p 529367
13/06/2019 420.00p 420.94p 417.50p 419.00p 498408
12/06/2019 418.50p 420.00p 416.50p 419.50p 576782
11/06/2019 421.50p 422.50p 420.00p 420.50p 551862
10/06/2019 420.00p 421.00p 418.30p 421.00p 560773
07/06/2019 413.50p 418.00p 410.98p 418.00p 487528
06/06/2019 412.50p 414.50p 411.50p 413.50p 446503
05/06/2019 411.50p 414.00p 409.50p 411.00p 409142
04/06/2019 404.50p 411.00p 404.50p 410.00p 675497
03/06/2019 408.00p 408.50p 403.00p 408.00p 598276
31/05/2019 409.50p 409.50p 405.87p 408.50p 659788
30/05/2019 410.00p 412.30p 409.50p 411.50p 454868
29/05/2019 413.00p 413.00p 407.55p 409.00p 465007
28/05/2019 417.00p 417.00p 412.10p 415.00p 568440
24/05/2019 413.50p 416.50p 411.12p 414.50p 368887
23/05/2019 414.50p 415.75p 409.50p 411.50p 447812
22/05/2019 419.00p 420.00p 416.50p 416.50p 423920
21/05/2019 416.50p 420.50p 416.50p 417.50p 520155
20/05/2019 414.00p 418.77p 413.00p 415.50p 582382

*Close Price adjusted for both dividends and splits