City of London Group (CIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. City of London Group

Date Open High Low Close* Volume
25/01/2023 10.00p 10.00p 10.00p 10.00p 0
24/01/2023 10.00p 10.00p 5.63p 10.00p 39163
23/01/2023 17.50p 17.50p 5.00p 9.00p 188405
20/01/2023 15.50p 17.50p 13.00p 17.50p 78423
19/01/2023 16.50p 17.20p 13.20p 15.50p 91965
18/01/2023 16.50p 20.00p 13.00p 15.50p 84706
17/01/2023 20.00p 20.56p 13.75p 15.50p 74796
16/01/2023 24.50p 26.88p 13.50p 19.00p 36703
13/01/2023 24.00p 25.92p 21.00p 24.50p 13801
12/01/2023 22.50p 27.00p 21.00p 24.00p 74224
11/01/2023 22.50p 29.00p 20.00p 24.00p 80286
10/01/2023 26.50p 26.50p 23.07p 26.50p 10107
09/01/2023 26.50p 30.00p 23.00p 26.50p 639
06/01/2023 22.50p 25.00p 22.50p 22.50p 25201
05/01/2023 25.00p 25.60p 20.30p 22.50p 497
04/01/2023 25.00p 25.00p 25.00p 25.00p 0
03/01/2023 26.50p 26.50p 20.30p 25.00p 757
30/12/2022 26.50p 26.50p 24.12p 26.50p 1417
29/12/2022 26.50p 27.67p 26.50p 26.50p 0
28/12/2022 30.00p 30.00p 21.00p 25.50p 7853
23/12/2022 38.50p 38.50p 25.00p 30.00p 14209
22/12/2022 52.75p 55.17p 35.00p 40.00p 8166
21/12/2022 52.75p 52.75p 50.88p 52.75p 1667
20/12/2022 52.75p 52.75p 52.75p 52.75p 0
19/12/2022 52.75p 55.17p 52.75p 52.75p 6217
16/12/2022 51.75p 55.05p 49.20p 52.75p 13973
15/12/2022 51.25p 54.99p 51.25p 51.75p 909
14/12/2022 51.25p 51.25p 48.00p 51.25p 23116
13/12/2022 51.25p 54.99p 51.25p 51.25p 500
12/12/2022 51.25p 51.25p 49.83p 51.25p 0
09/12/2022 51.25p 51.25p 49.83p 51.25p 0
08/12/2022 51.25p 55.50p 47.00p 51.25p 11
07/12/2022 51.25p 51.25p 49.83p 51.25p 0
06/12/2022 51.25p 51.25p 49.83p 51.25p 0
05/12/2022 50.00p 51.25p 49.55p 51.25p 930
02/12/2022 49.00p 49.00p 47.67p 49.00p 0
01/12/2022 49.00p 52.52p 46.77p 49.00p 5510
30/11/2022 48.00p 53.00p 45.00p 49.00p 5045
29/11/2022 46.50p 52.40p 46.50p 48.00p 27143
28/11/2022 45.50p 51.00p 45.50p 46.50p 18395
25/11/2022 45.50p 45.50p 45.50p 45.50p 0
24/11/2022 45.50p 45.50p 45.50p 45.50p 0
23/11/2022 45.50p 46.50p 45.00p 45.50p 5664
22/11/2022 45.00p 45.70p 42.96p 45.50p 25
21/11/2022 45.00p 45.70p 45.00p 45.00p 437
18/11/2022 45.00p 45.00p 45.00p 45.00p 0
17/11/2022 45.00p 45.70p 42.00p 45.00p 23
16/11/2022 45.00p 45.00p 45.00p 45.00p 0
15/11/2022 45.00p 45.70p 45.00p 45.00p 3261
14/11/2022 45.00p 48.00p 42.00p 45.00p 674
11/11/2022 45.00p 46.00p 42.96p 45.00p 13302
10/11/2022 45.00p 47.25p 45.00p 45.00p 5258
09/11/2022 39.50p 50.00p 39.50p 45.00p 20723
08/11/2022 38.00p 39.92p 37.00p 39.50p 14456
07/11/2022 37.50p 38.67p 37.50p 38.00p 0
04/11/2022 37.50p 40.00p 37.50p 38.00p 75
03/11/2022 37.50p 37.50p 36.40p 37.50p 500
02/11/2022 37.50p 38.33p 37.50p 37.50p 0
01/11/2022 37.50p 37.50p 36.30p 37.50p 3596
31/10/2022 37.50p 37.50p 36.25p 37.50p 327
28/10/2022 37.50p 40.00p 37.50p 37.50p 5000
27/10/2022 38.50p 38.50p 32.50p 37.50p 24935
26/10/2022 38.50p 38.50p 38.50p 38.50p 0
25/10/2022 39.50p 39.50p 37.00p 38.50p 5687
24/10/2022 39.50p 41.40p 39.50p 39.50p 12
21/10/2022 39.50p 40.33p 39.50p 39.50p 0
20/10/2022 39.50p 40.33p 39.50p 39.50p 0
19/10/2022 40.00p 40.67p 40.00p 40.00p 0
18/10/2022 40.00p 40.67p 40.00p 40.00p 0
17/10/2022 40.00p 41.50p 40.00p 40.00p 200
14/10/2022 40.00p 40.67p 40.00p 40.00p 0
13/10/2022 40.00p 40.67p 40.00p 40.00p 0
12/10/2022 40.00p 42.00p 38.20p 40.00p 29578
11/10/2022 40.00p 40.67p 40.00p 40.00p 0
10/10/2022 40.00p 40.67p 40.00p 40.00p 0
07/10/2022 40.00p 40.00p 40.00p 40.00p 0
06/10/2022 40.00p 40.00p 40.00p 40.00p 0
05/10/2022 40.00p 41.52p 40.00p 40.00p 963
04/10/2022 40.00p 40.00p 40.00p 40.00p 0
03/10/2022 40.00p 40.00p 40.00p 40.00p 0
30/09/2022 40.00p 42.00p 40.00p 40.00p 20
29/09/2022 41.50p 41.50p 39.50p 39.50p 954
28/09/2022 44.00p 46.00p 40.00p 41.50p 4959
27/09/2022 44.00p 44.00p 44.00p 44.00p 0
26/09/2022 47.50p 47.50p 44.00p 44.00p 2334
23/09/2022 49.00p 49.00p 45.00p 47.50p 16603
22/09/2022 51.50p 51.50p 48.84p 49.00p 667
21/09/2022 51.50p 51.50p 51.50p 51.50p 0
20/09/2022 51.50p 51.50p 49.80p 51.50p 41
16/09/2022 51.50p 51.50p 51.50p 51.50p 0
15/09/2022 51.50p 51.50p 51.50p 51.50p 0
14/09/2022 51.50p 51.50p 49.75p 51.50p 5436
13/09/2022 51.50p 51.50p 51.50p 51.50p 0
12/09/2022 51.50p 51.50p 51.50p 51.50p 0
09/09/2022 51.50p 51.50p 51.50p 51.50p 0
08/09/2022 51.50p 51.50p 48.98p 51.50p 217
07/09/2022 51.50p 52.00p 51.50p 51.50p 0
06/09/2022 53.00p 52.00p 52.00p 52.00p 0
05/09/2022 53.00p 53.00p 52.00p 52.00p 0
02/09/2022 53.00p 53.00p 48.25p 52.00p 20572
01/09/2022 53.00p 53.00p 52.00p 52.00p 657
31/08/2022 53.00p 53.00p 48.00p 52.00p 3652
30/08/2022 53.00p 56.00p 52.00p 52.00p 1533
26/08/2022 52.00p 52.00p 52.00p 52.00p 0
25/08/2022 52.00p 52.00p 52.00p 52.00p 0
24/08/2022 52.00p 52.00p 52.00p 52.00p 0
23/08/2022 52.00p 52.00p 52.00p 52.00p 0
22/08/2022 52.00p 52.00p 48.24p 52.00p 9442
19/08/2022 52.00p 52.00p 52.00p 52.00p 0
18/08/2022 55.00p 55.00p 50.00p 52.00p 334
17/08/2022 53.00p 53.00p 53.00p 53.00p 0
16/08/2022 53.00p 55.28p 47.00p 53.00p 12368
15/08/2022 55.00p 55.00p 51.50p 53.00p 701
12/08/2022 53.00p 55.82p 53.00p 53.00p 1634
11/08/2022 53.00p 53.00p 50.18p 53.00p 1808
10/08/2022 55.00p 55.28p 51.32p 53.00p 1827
09/08/2022 55.00p 55.00p 53.00p 53.00p 0
08/08/2022 53.00p 53.00p 50.00p 53.00p 52
05/08/2022 55.00p 55.28p 53.00p 53.00p 4522
04/08/2022 55.00p 55.00p 50.00p 53.00p 1
03/08/2022 52.00p 52.00p 48.00p 52.00p 20
02/08/2022 52.00p 52.00p 52.00p 52.00p 0
01/08/2022 50.00p 53.80p 50.00p 52.00p 3652
29/07/2022 50.00p 53.80p 50.00p 50.00p 1468
28/07/2022 50.00p 50.00p 50.00p 50.00p 0
27/07/2022 50.00p 50.00p 50.00p 50.00p 0
26/07/2022 50.00p 50.00p 50.00p 50.00p 0
25/07/2022 50.00p 50.00p 50.00p 50.00p 0
22/07/2022 50.00p 53.80p 50.00p 50.00p 9
21/07/2022 50.00p 50.00p 50.00p 50.00p 0
20/07/2022 44.00p 50.00p 43.00p 50.00p 29164
19/07/2022 44.00p 44.00p 44.00p 44.00p 0
18/07/2022 44.00p 48.00p 44.00p 44.00p 44
15/07/2022 44.00p 44.00p 44.00p 44.00p 0
14/07/2022 44.00p 44.00p 44.00p 44.00p 0
13/07/2022 44.00p 44.00p 44.00p 44.00p 0
12/07/2022 44.00p 44.00p 44.00p 44.00p 0
11/07/2022 44.00p 47.92p 44.00p 44.00p 2074
08/07/2022 44.00p 47.92p 44.00p 44.00p 2254
07/07/2022 44.00p 44.00p 44.00p 44.00p 0
06/07/2022 44.00p 44.00p 44.00p 44.00p 0
05/07/2022 44.00p 47.04p 44.00p 44.00p 2104
04/07/2022 44.00p 47.04p 44.00p 44.00p 2108
01/07/2022 44.00p 44.00p 40.00p 44.00p 2
30/06/2022 44.00p 44.00p 44.00p 44.00p 0
29/06/2022 44.00p 44.00p 44.00p 44.00p 0
28/06/2022 44.00p 44.00p 44.00p 44.00p 0
27/06/2022 44.00p 44.00p 44.00p 44.00p 0
24/06/2022 44.00p 44.00p 44.00p 44.00p 0
23/06/2022 44.00p 44.00p 44.00p 44.00p 0
22/06/2022 44.00p 47.04p 40.00p 44.00p 5963
21/06/2022 44.00p 44.00p 44.00p 44.00p 0
20/06/2022 43.00p 48.00p 43.00p 44.00p 27
17/06/2022 42.50p 42.50p 40.60p 42.50p 6246
16/06/2022 42.50p 44.40p 40.60p 42.50p 1079
15/06/2022 42.50p 44.40p 42.50p 42.50p 146
14/06/2022 42.50p 42.50p 42.50p 42.50p 0
13/06/2022 38.50p 42.50p 38.50p 42.50p 7985
10/06/2022 39.00p 40.00p 37.00p 38.50p 8715
09/06/2022 39.00p 39.00p 37.50p 37.50p 0
08/06/2022 39.00p 37.50p 37.50p 37.50p 0
07/06/2022 39.00p 39.00p 37.50p 37.50p 0
06/06/2022 37.50p 39.95p 37.50p 37.50p 605
01/06/2022 39.00p 39.40p 37.50p 37.50p 11604
31/05/2022 33.50p 37.50p 33.50p 37.50p 14000
27/05/2022 32.50p 36.93p 32.50p 33.50p 130
26/05/2022 31.00p 35.00p 31.00p 31.50p 59830
25/05/2022 42.00p 42.00p 21.00p 31.00p 105908
24/05/2022 42.00p 42.00p 42.00p 42.00p 0
23/05/2022 42.00p 45.00p 42.00p 42.00p 11101
20/05/2022 42.00p 42.00p 42.00p 42.00p 0
19/05/2022 42.00p 42.00p 38.60p 42.00p 12000
18/05/2022 44.00p 44.00p 41.12p 43.50p 3409
17/05/2022 40.00p 44.00p 40.00p 43.50p 3409
16/05/2022 40.00p 43.00p 40.00p 40.00p 11616
13/05/2022 40.00p 40.00p 40.00p 40.00p 0
12/05/2022 40.00p 40.00p 36.30p 40.00p 13454
11/05/2022 40.00p 40.00p 40.00p 40.00p 0
10/05/2022 40.00p 45.00p 36.30p 40.00p 2401
09/05/2022 40.00p 43.70p 35.20p 40.00p 3246
06/05/2022 40.00p 40.00p 40.00p 40.00p 0
05/05/2022 40.00p 43.70p 40.00p 40.00p 440
04/05/2022 45.00p 45.00p 38.00p 40.00p 2541
03/05/2022 49.00p 50.00p 38.00p 42.50p 17200
29/04/2022 50.00p 50.00p 48.00p 49.00p 10179
28/04/2022 52.00p 52.00p 50.00p 51.00p 8038
27/04/2022 52.00p 52.00p 52.00p 52.00p 3807
26/04/2022 53.25p 53.25p 52.00p 52.00p 18779
25/04/2022 53.75p 53.75p 53.75p 53.75p 9283
22/04/2022 58.50p 60.00p 57.00p 57.00p 17482
21/04/2022 58.50p 58.50p 58.50p 58.50p 0
20/04/2022 58.50p 58.50p 58.50p 58.50p 0
19/04/2022 58.50p 58.50p 58.50p 58.50p 0
14/04/2022 58.50p 58.50p 58.00p 58.50p 447
13/04/2022 58.00p 58.50p 57.06p 58.50p 2703
12/04/2022 55.00p 59.00p 55.00p 58.50p 11152
11/04/2022 62.00p 62.00p 59.00p 59.00p 7158
08/04/2022 62.00p 62.00p 62.00p 62.00p 0
07/04/2022 62.00p 62.00p 55.50p 62.00p 22240
06/04/2022 63.50p 63.50p 62.00p 62.00p 2292

*Close Price adjusted for both dividends and splits