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
17/05/2019 417.00p 417.50p 413.89p 417.00p 411087
16/05/2019 415.00p 417.00p 411.44p 416.50p 357654
15/05/2019 411.50p 414.67p 410.00p 413.50p 478924
14/05/2019 407.00p 412.00p 406.00p 410.50p 353806
13/05/2019 410.50p 411.14p 405.50p 407.00p 755074
10/05/2019 412.00p 413.77p 407.50p 409.50p 871805
09/05/2019 412.50p 414.96p 409.00p 409.00p 923583
08/05/2019 412.00p 414.50p 410.98p 414.50p 783184
07/05/2019 418.50p 419.00p 411.94p 413.00p 961121
03/05/2019 419.50p 422.00p 418.00p 418.00p 795788
02/05/2019 419.50p 420.50p 416.50p 417.50p 635026
01/05/2019 423.50p 423.50p 419.50p 420.00p 643834
30/04/2019 422.50p 423.50p 419.50p 421.50p 590009
29/04/2019 422.50p 423.50p 420.72p 422.50p 952404
26/04/2019 421.50p 422.45p 419.64p 421.50p 612309
25/04/2019 425.00p 425.00p 419.90p 422.50p 645194
24/04/2019 430.50p 430.50p 427.61p 428.50p 686458
23/04/2019 427.50p 430.00p 427.00p 429.00p 858376
18/04/2019 429.50p 429.50p 425.62p 426.50p 1301379
17/04/2019 428.00p 428.75p 425.75p 426.00p 1566228
16/04/2019 427.00p 429.50p 425.00p 427.50p 1185684
15/04/2019 425.00p 426.00p 423.50p 426.00p 691578
12/04/2019 424.00p 425.00p 422.59p 424.50p 534160
11/04/2019 424.00p 424.50p 420.84p 424.00p 591595
10/04/2019 422.50p 424.00p 421.06p 422.50p 601708
09/04/2019 421.00p 423.50p 420.57p 422.00p 798773
08/04/2019 423.50p 423.50p 421.03p 423.00p 1111520
05/04/2019 419.00p 423.00p 418.50p 422.50p 839322
04/04/2019 418.00p 419.00p 415.96p 419.00p 1228473
03/04/2019 416.50p 421.00p 416.00p 420.50p 703847
02/04/2019 417.00p 418.50p 415.00p 417.50p 664316
01/04/2019 414.00p 418.24p 413.74p 415.00p 688979
29/03/2019 411.50p 414.00p 409.95p 414.00p 590567
28/03/2019 410.00p 413.50p 409.38p 410.00p 580251
27/03/2019 412.00p 412.00p 407.50p 409.00p 471237
26/03/2019 407.00p 411.00p 407.00p 409.00p 691979
25/03/2019 405.50p 409.58p 405.00p 407.50p 641858
22/03/2019 416.50p 419.74p 408.11p 408.50p 830684
21/03/2019 418.00p 419.00p 415.00p 419.00p 1494599
20/03/2019 417.00p 419.25p 416.11p 417.00p 477472
19/03/2019 412.50p 418.50p 412.50p 418.00p 538134
18/03/2019 411.00p 416.00p 411.00p 416.00p 673114
15/03/2019 410.00p 413.00p 409.75p 411.00p 1086461
14/03/2019 405.00p 412.50p 405.00p 410.00p 478534
13/03/2019 404.50p 408.30p 404.00p 407.50p 583400
12/03/2019 405.50p 407.00p 404.00p 407.00p 597474
11/03/2019 405.50p 407.08p 404.00p 406.00p 520950
08/03/2019 403.00p 405.47p 402.00p 404.00p 398119
07/03/2019 408.00p 408.00p 404.85p 407.00p 401820
06/03/2019 408.50p 409.00p 407.00p 408.00p 415247
05/03/2019 407.00p 408.50p 404.50p 408.00p 423599
04/03/2019 406.50p 406.69p 404.50p 405.00p 628447
01/03/2019 404.00p 405.50p 402.56p 403.50p 895493
28/02/2019 401.00p 402.00p 397.50p 402.00p 2061866
27/02/2019 401.00p 401.53p 399.42p 401.00p 437914
26/02/2019 401.50p 405.00p 400.61p 403.50p 445135
25/02/2019 404.50p 406.46p 403.40p 404.50p 546192
22/02/2019 406.00p 407.38p 404.00p 405.50p 333570
21/02/2019 403.50p 406.00p 403.00p 405.00p 571585
20/02/2019 404.00p 406.00p 401.87p 405.50p 467510
19/02/2019 407.50p 407.50p 402.00p 402.00p 594794
18/02/2019 405.50p 407.00p 404.37p 406.00p 658433
15/02/2019 401.00p 407.00p 401.00p 405.00p 606957
14/02/2019 403.50p 404.59p 401.50p 401.50p 496538
13/02/2019 398.50p 403.50p 398.50p 402.50p 386827
12/02/2019 399.50p 403.50p 398.50p 399.50p 724423
11/02/2019 397.00p 402.00p 397.00p 400.00p 502301
08/02/2019 397.50p 399.50p 396.50p 397.50p 446148
07/02/2019 398.50p 403.00p 397.92p 398.50p 373200
06/02/2019 402.50p 403.50p 401.00p 403.00p 465052
05/02/2019 399.00p 402.00p 396.00p 402.00p 820244
04/02/2019 394.50p 397.50p 393.66p 395.00p 483375
01/02/2019 391.50p 395.50p 391.50p 394.50p 433668
31/01/2019 394.00p 395.00p 390.53p 392.00p 810654
30/01/2019 390.50p 392.50p 387.90p 391.00p 1216300
29/01/2019 382.00p 388.50p 380.50p 387.00p 583814
28/01/2019 386.00p 386.00p 380.05p 381.50p 1177714
25/01/2019 384.50p 389.12p 384.50p 386.00p 438654
24/01/2019 388.50p 388.75p 384.83p 386.50p 460397
23/01/2019 392.50p 394.00p 391.00p 392.00p 987189
22/01/2019 398.00p 398.00p 392.26p 394.00p 592857
21/01/2019 399.00p 399.00p 397.00p 397.00p 542649
18/01/2019 393.00p 399.00p 392.50p 398.00p 420503
17/01/2019 389.00p 391.00p 387.00p 391.00p 501277
16/01/2019 394.00p 394.00p 389.70p 391.00p 415747
15/01/2019 391.50p 394.00p 390.00p 393.00p 954197
14/01/2019 393.50p 394.00p 388.00p 390.50p 658237
11/01/2019 396.50p 398.00p 390.50p 392.00p 738203
10/01/2019 392.50p 395.50p 389.50p 394.50p 950680
09/01/2019 392.00p 394.25p 390.50p 392.50p 944350
08/01/2019 387.00p 390.22p 386.06p 388.00p 1539740
07/01/2019 385.50p 388.00p 384.00p 386.00p 581742
04/01/2019 382.50p 387.50p 381.00p 387.50p 437856
03/01/2019 378.00p 383.52p 378.00p 380.00p 545712
02/01/2019 378.50p 383.94p 373.00p 383.50p 854592
31/12/2018 383.00p 385.50p 381.00p 385.00p 265743
28/12/2018 377.00p 383.50p 376.87p 383.50p 529961
27/12/2018 380.00p 381.24p 375.49p 376.00p 571980
24/12/2018 380.50p 381.00p 377.16p 378.50p 151726
21/12/2018 378.00p 383.00p 377.35p 381.50p 1291177
20/12/2018 379.00p 383.00p 374.50p 382.00p 691123
19/12/2018 379.00p 383.92p 379.00p 381.50p 575830
18/12/2018 381.50p 384.50p 379.00p 380.00p 452262
17/12/2018 387.00p 388.10p 383.00p 383.50p 405574
14/12/2018 386.50p 388.64p 383.75p 386.50p 243200
13/12/2018 387.50p 391.90p 387.50p 389.50p 461392
12/12/2018 386.50p 392.14p 386.50p 391.00p 612350
11/12/2018 387.00p 389.84p 384.50p 387.00p 427747
10/12/2018 382.50p 388.00p 381.50p 382.00p 745473
07/12/2018 387.00p 390.95p 383.50p 384.00p 646167
06/12/2018 395.00p 395.00p 382.42p 383.50p 878225
05/12/2018 395.50p 398.00p 392.99p 396.50p 364237
04/12/2018 402.50p 403.00p 398.75p 400.50p 422343
03/12/2018 409.00p 409.50p 402.00p 403.00p 523362
30/11/2018 403.00p 403.00p 396.50p 399.00p 446010
29/11/2018 402.50p 402.50p 399.29p 401.00p 476841
28/11/2018 401.50p 403.00p 397.53p 399.50p 239597
27/11/2018 401.50p 403.00p 397.85p 400.00p 403112
26/11/2018 395.00p 400.50p 395.00p 400.50p 300270
23/11/2018 397.00p 397.50p 392.20p 395.50p 386592
22/11/2018 398.00p 398.00p 393.00p 394.50p 219665
21/11/2018 393.50p 398.00p 392.52p 398.00p 462115
20/11/2018 395.50p 395.65p 388.81p 392.50p 475149
19/11/2018 396.00p 399.00p 394.57p 395.00p 465386
16/11/2018 400.00p 400.50p 393.00p 396.00p 472909
15/11/2018 403.50p 403.50p 393.00p 396.50p 415677
14/11/2018 399.50p 402.50p 395.00p 398.00p 582762
13/11/2018 397.50p 401.00p 397.50p 400.00p 270719
12/11/2018 406.00p 406.00p 397.26p 398.00p 580889
09/11/2018 401.50p 403.14p 400.62p 401.50p 311085
08/11/2018 404.00p 404.75p 401.50p 404.50p 1117761
07/11/2018 398.50p 402.00p 398.27p 402.00p 455097
06/11/2018 401.00p 401.00p 396.00p 397.00p 357075
05/11/2018 400.50p 401.85p 397.45p 401.50p 477714
02/11/2018 406.00p 406.22p 399.50p 400.50p 970449
01/11/2018 397.00p 403.50p 395.00p 401.00p 705764
31/10/2018 398.50p 400.50p 395.32p 399.50p 628596
30/10/2018 393.00p 395.00p 391.67p 394.50p 490229
29/10/2018 392.00p 397.00p 388.44p 392.50p 706426
26/10/2018 389.00p 390.00p 385.21p 387.50p 504170
25/10/2018 385.50p 392.00p 383.83p 391.50p 553241
24/10/2018 392.00p 394.00p 389.50p 389.50p 447509
23/10/2018 395.00p 395.00p 387.55p 389.00p 837720
22/10/2018 398.50p 399.64p 395.50p 398.00p 400692
19/10/2018 396.00p 397.62p 393.50p 396.00p 345831
18/10/2018 394.50p 398.00p 393.52p 396.00p 425239
17/10/2018 399.00p 402.00p 396.50p 398.00p 504562
16/10/2018 399.50p 400.00p 397.00p 398.00p 720709
15/10/2018 397.50p 400.00p 396.00p 397.50p 889334
12/10/2018 406.00p 406.00p 397.75p 399.00p 1352604
11/10/2018 397.50p 403.50p 396.08p 398.00p 1324284
10/10/2018 410.00p 412.00p 406.50p 406.50p 618274
09/10/2018 407.00p 411.46p 406.50p 410.00p 455409
08/10/2018 413.50p 415.50p 408.00p 408.50p 589705
05/10/2018 418.00p 420.00p 413.00p 413.00p 718053
04/10/2018 421.00p 425.50p 418.00p 418.00p 290697
03/10/2018 425.00p 425.44p 422.00p 424.00p 398551
02/10/2018 422.00p 424.00p 421.01p 422.00p 431267
01/10/2018 424.00p 426.50p 423.50p 425.00p 291995
28/09/2018 427.00p 427.00p 422.10p 424.00p 384042
27/09/2018 424.00p 425.50p 422.50p 425.00p 464584
26/09/2018 424.00p 425.12p 422.87p 423.50p 330541
25/09/2018 425.00p 425.64p 422.57p 425.00p 260736
24/09/2018 421.00p 424.49p 421.00p 422.00p 302149
21/09/2018 420.00p 425.00p 416.78p 425.00p 718990
20/09/2018 419.00p 419.00p 416.00p 418.00p 330791
19/09/2018 415.50p 418.60p 415.50p 417.00p 528788
18/09/2018 413.50p 417.50p 413.00p 416.50p 660484
17/09/2018 417.00p 417.00p 414.50p 416.00p 477439
14/09/2018 416.50p 418.00p 415.02p 417.00p 274734
13/09/2018 418.00p 418.00p 414.00p 414.00p 309288
12/09/2018 414.50p 418.00p 414.00p 418.00p 520115
11/09/2018 415.00p 417.78p 413.40p 414.50p 294761
10/09/2018 418.00p 418.00p 414.50p 415.00p 344991
07/09/2018 420.50p 420.50p 412.00p 417.00p 582926
06/09/2018 420.00p 422.44p 417.50p 417.50p 445449
05/09/2018 425.00p 425.00p 419.50p 421.00p 341219
04/09/2018 427.50p 429.00p 423.50p 424.50p 564569
03/09/2018 423.00p 427.00p 421.93p 426.00p 372669
31/08/2018 423.00p 424.00p 419.50p 420.50p 621419
30/08/2018 425.50p 425.63p 422.50p 423.00p 363755
29/08/2018 430.00p 430.00p 424.50p 425.50p 323799
28/08/2018 424.50p 429.82p 424.50p 428.00p 394766
24/08/2018 422.00p 426.20p 422.00p 426.00p 359532
23/08/2018 427.00p 427.00p 424.48p 425.00p 278816
22/08/2018 423.00p 426.00p 421.28p 425.00p 370206
21/08/2018 423.00p 427.00p 423.00p 425.00p 209941
20/08/2018 425.50p 426.00p 423.27p 426.00p 552518
17/08/2018 422.50p 425.00p 422.08p 423.50p 291921
16/08/2018 421.50p 425.00p 420.75p 423.00p 392571
15/08/2018 430.00p 430.00p 418.05p 419.50p 393972
14/08/2018 429.00p 430.00p 425.00p 425.00p 263785
13/08/2018 429.00p 429.08p 426.00p 427.00p 277329
10/08/2018 434.00p 434.00p 427.44p 429.00p 431535
09/08/2018 433.50p 434.20p 431.50p 433.00p 273154
08/08/2018 433.00p 435.00p 431.25p 434.00p 436819
07/08/2018 427.50p 434.50p 427.50p 432.00p 325285
06/08/2018 427.00p 430.50p 427.00p 430.50p 451836
03/08/2018 425.50p 428.81p 425.40p 427.00p 219192
02/08/2018 427.00p 428.90p 422.50p 424.50p 394058

*Close Price adjusted for both dividends and splits