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
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