Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
City of London Group (CIN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/12/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 21/12/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 18/12/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 17/12/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 16/12/2015 | 570.00p | 570.00p | 560.00p | 560.00p | 550 |
| 15/12/2015 | 570.00p | 570.00p | 563.54p | 570.00p | 260 |
| 14/12/2015 | 570.00p | 578.00p | 564.40p | 570.00p | 1638 |
| 11/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 10/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 09/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 08/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 07/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 04/12/2015 | 570.00p | 570.00p | 570.00p | 570.00p | 0 |
| 03/12/2015 | 560.00p | 570.00p | 560.00p | 570.00p | 0 |
| 02/12/2015 | 560.00p | 560.00p | 546.00p | 560.00p | 189 |
| 01/12/2015 | 560.00p | 560.00p | 546.00p | 560.00p | 5 |
| 30/11/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 27/11/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 26/11/2015 | 570.00p | 575.00p | 560.00p | 560.00p | 1680 |
| 25/11/2015 | 555.00p | 578.00p | 555.00p | 570.00p | 4500 |
| 24/11/2015 | 555.00p | 564.00p | 555.00p | 555.00p | 65 |
| 23/11/2015 | 555.00p | 564.00p | 555.00p | 555.00p | 1307 |
| 20/11/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 19/11/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 18/11/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 17/11/2015 | 555.00p | 555.00p | 542.00p | 555.00p | 195 |
| 16/11/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 13/11/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 12/11/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 11/11/2015 | 555.00p | 555.00p | 542.00p | 555.00p | 35 |
| 10/11/2015 | 555.00p | 555.00p | 542.00p | 555.00p | 25 |
| 09/11/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 06/11/2015 | 555.00p | 555.00p | 542.00p | 555.00p | 550 |
| 05/11/2015 | 555.00p | 564.00p | 555.00p | 555.00p | 17 |
| 04/11/2015 | 555.00p | 564.00p | 542.00p | 555.00p | 103 |
| 03/11/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 02/11/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 30/10/2015 | 555.00p | 564.00p | 555.00p | 555.00p | 875 |
| 29/10/2015 | 555.00p | 564.60p | 555.00p | 555.00p | 51 |
| 28/10/2015 | 565.00p | 566.00p | 552.00p | 555.00p | 3366 |
| 27/10/2015 | 560.00p | 568.67p | 560.00p | 565.00p | 500 |
| 26/10/2015 | 555.00p | 568.60p | 555.00p | 560.00p | 2030 |
| 23/10/2015 | 555.00p | 566.00p | 555.00p | 555.00p | 3 |
| 22/10/2015 | 555.00p | 566.00p | 542.20p | 555.00p | 151 |
| 21/10/2015 | 555.00p | 555.00p | 542.00p | 555.00p | 10 |
| 20/10/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 19/10/2015 | 555.00p | 566.00p | 555.00p | 555.00p | 1500 |
| 16/10/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 15/10/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 14/10/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 13/10/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 12/10/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 09/10/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 08/10/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 07/10/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 06/10/2015 | 555.00p | 566.00p | 555.00p | 555.00p | 17 |
| 05/10/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 02/10/2015 | 560.00p | 560.00p | 553.00p | 555.00p | 271 |
| 01/10/2015 | 555.00p | 560.00p | 553.00p | 560.00p | 10 |
| 30/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 29/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 28/09/2015 | 555.00p | 567.90p | 555.00p | 555.00p | 8 |
| 25/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 24/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 23/09/2015 | 555.00p | 569.00p | 555.00p | 555.00p | 0 |
| 22/09/2015 | 555.00p | 555.00p | 542.00p | 555.00p | 67 |
| 21/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 18/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 17/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 16/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 15/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 14/09/2015 | 555.00p | 569.00p | 555.00p | 555.00p | 527 |
| 11/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 10/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 09/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 08/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 07/09/2015 | 555.00p | 555.00p | 551.00p | 555.00p | 59 |
| 04/09/2015 | 555.00p | 555.00p | 551.00p | 555.00p | 80 |
| 03/09/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 02/09/2015 | 555.00p | 555.00p | 551.00p | 555.00p | 442 |
| 01/09/2015 | 555.00p | 569.00p | 555.00p | 555.00p | 100 |
| 28/08/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 27/08/2015 | 555.00p | 565.00p | 551.00p | 555.00p | 112 |
| 26/08/2015 | 555.00p | 565.00p | 555.00p | 555.00p | 354 |
| 25/08/2015 | 555.00p | 565.00p | 555.00p | 555.00p | 250 |
| 24/08/2015 | 560.00p | 565.00p | 551.00p | 555.00p | 1031 |
| 21/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 20/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 19/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 18/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 17/08/2015 | 560.00p | 560.00p | 560.00p | 560.00p | 0 |
| 14/08/2015 | 555.00p | 560.00p | 555.00p | 560.00p | 1500 |
| 13/08/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 12/08/2015 | 555.00p | 555.00p | 555.00p | 555.00p | 0 |
| 11/08/2015 | 550.00p | 560.00p | 550.00p | 555.00p | 9548 |
| 10/08/2015 | 550.00p | 560.00p | 550.00p | 550.00p | 0 |
| 07/08/2015 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 06/08/2015 | 550.00p | 557.00p | 550.00p | 550.00p | 180 |
| 05/08/2015 | 545.00p | 560.00p | 545.00p | 550.00p | 554 |
| 04/08/2015 | 545.00p | 545.00p | 545.00p | 545.00p | 0 |
| 03/08/2015 | 535.00p | 560.00p | 535.00p | 545.00p | 1000 |
| 31/07/2015 | 535.00p | 545.50p | 535.00p | 535.00p | 62 |
| 30/07/2015 | 535.00p | 538.00p | 535.00p | 535.00p | 500 |
| 29/07/2015 | 495.00p | 550.00p | 495.00p | 535.00p | 961 |
| 28/07/2015 | 490.00p | 510.00p | 490.00p | 495.00p | 1250 |
| 27/07/2015 | 490.00p | 510.00p | 490.00p | 490.00p | 203 |
| 24/07/2015 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 23/07/2015 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 22/07/2015 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 21/07/2015 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 20/07/2015 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 17/07/2015 | 490.00p | 490.00p | 470.00p | 490.00p | 500 |
| 16/07/2015 | 465.00p | 490.00p | 465.00p | 490.00p | 0 |
| 15/07/2015 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 14/07/2015 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 13/07/2015 | 465.00p | 465.00p | 450.00p | 465.00p | 162 |
| 10/07/2015 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 09/07/2015 | 455.00p | 465.00p | 455.00p | 465.00p | 0 |
| 08/07/2015 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 07/07/2015 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 06/07/2015 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 03/07/2015 | 455.00p | 455.00p | 450.00p | 455.00p | 4 |
| 02/07/2015 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 01/07/2015 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 30/06/2015 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 29/06/2015 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 26/06/2015 | 455.00p | 455.00p | 451.00p | 455.00p | 185 |
| 25/06/2015 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 24/06/2015 | 460.00p | 460.00p | 451.00p | 455.00p | 500 |
| 23/06/2015 | 475.00p | 475.00p | 460.00p | 460.00p | 0 |
| 22/06/2015 | 475.00p | 479.71p | 475.00p | 475.00p | 828 |
| 19/06/2015 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 18/06/2015 | 475.00p | 480.00p | 475.00p | 475.00p | 0 |
| 17/06/2015 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 16/06/2015 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 15/06/2015 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 12/06/2015 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 11/06/2015 | 475.00p | 479.71p | 475.00p | 475.00p | 0 |
| 10/06/2015 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 09/06/2015 | 485.00p | 490.00p | 460.00p | 475.00p | 1625 |
| 08/06/2015 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 05/06/2015 | 505.00p | 505.00p | 480.00p | 485.00p | 2733 |
| 04/06/2015 | 505.00p | 505.00p | 490.00p | 505.00p | 657 |
| 03/06/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 02/06/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 01/06/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 29/05/2015 | 505.00p | 505.00p | 490.00p | 505.00p | 55 |
| 28/05/2015 | 505.00p | 505.00p | 490.00p | 505.00p | 50 |
| 27/05/2015 | 505.00p | 505.00p | 505.00p | 505.00p | 0 |
| 26/05/2015 | 515.00p | 515.00p | 500.00p | 505.00p | 1193 |
| 22/05/2015 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 21/05/2015 | 515.00p | 515.00p | 515.00p | 515.00p | 0 |
| 20/05/2015 | 520.00p | 520.00p | 510.00p | 515.00p | 250 |
| 19/05/2015 | 530.00p | 530.00p | 520.00p | 520.00p | 1429 |
| 18/05/2015 | 530.00p | 535.00p | 530.00p | 530.00p | 34 |
| 15/05/2015 | 530.00p | 530.00p | 530.00p | 530.00p | 0 |
| 14/05/2015 | 530.00p | 535.00p | 530.00p | 530.00p | 2500 |
| 13/05/2015 | 530.00p | 538.00p | 524.10p | 530.00p | 4238 |
| 12/05/2015 | 540.00p | 540.00p | 530.00p | 530.00p | 0 |
| 11/05/2015 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 08/05/2015 | 540.00p | 547.60p | 540.00p | 540.00p | 528 |
| 07/05/2015 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 06/05/2015 | 540.00p | 540.00p | 534.00p | 540.00p | 122 |
| 05/05/2015 | 540.00p | 549.80p | 540.00p | 540.00p | 4741 |
| 01/05/2015 | 540.00p | 550.00p | 530.00p | 540.00p | 7500 |
| 30/04/2015 | 535.00p | 550.00p | 527.00p | 540.00p | 1425 |
| 29/04/2015 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 28/04/2015 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 27/04/2015 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 24/04/2015 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 23/04/2015 | 535.00p | 540.00p | 526.15p | 535.00p | 5008 |
| 22/04/2015 | 530.00p | 550.00p | 520.00p | 535.00p | 2849 |
| 21/04/2015 | 530.00p | 530.00p | 525.00p | 530.00p | 13 |
| 20/04/2015 | 520.00p | 560.00p | 520.00p | 530.00p | 880 |
| 17/04/2015 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 16/04/2015 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 15/04/2015 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 14/04/2015 | 515.00p | 528.00p | 515.00p | 520.00p | 558 |
| 13/04/2015 | 515.00p | 519.80p | 506.15p | 515.00p | 1510 |
| 10/04/2015 | 510.00p | 520.00p | 500.00p | 515.00p | 1525 |
| 09/04/2015 | 535.00p | 535.00p | 510.00p | 510.00p | 575 |
| 08/04/2015 | 545.00p | 545.00p | 535.00p | 535.00p | 553 |
| 07/04/2015 | 535.00p | 535.00p | 520.00p | 520.00p | 134 |
| 02/04/2015 | 515.00p | 540.00p | 515.00p | 535.00p | 487 |
| 01/04/2015 | 515.00p | 529.25p | 515.00p | 515.00p | 80 |
| 31/03/2015 | 515.00p | 520.00p | 515.00p | 515.00p | 513 |
| 30/03/2015 | 510.00p | 540.00p | 505.00p | 515.00p | 1364 |
| 27/03/2015 | 510.00p | 510.00p | 510.00p | 510.00p | 0 |
| 26/03/2015 | 510.00p | 510.00p | 505.00p | 510.00p | 114 |
| 25/03/2015 | 505.00p | 520.00p | 491.00p | 510.00p | 1383 |
| 24/03/2015 | 510.00p | 510.00p | 495.00p | 505.00p | 1056 |
| 23/03/2015 | 490.00p | 530.00p | 490.00p | 510.00p | 4711 |
| 20/03/2015 | 490.00p | 490.00p | 470.00p | 490.00p | 2500 |
| 19/03/2015 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 18/03/2015 | 490.00p | 490.00p | 472.40p | 490.00p | 75 |
| 17/03/2015 | 490.00p | 508.00p | 490.00p | 490.00p | 16 |
| 16/03/2015 | 490.00p | 490.00p | 472.40p | 490.00p | 500 |
| 13/03/2015 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 12/03/2015 | 490.00p | 508.00p | 490.00p | 490.00p | 295 |
| 11/03/2015 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
*Close Price adjusted for both dividends and splits