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 |
|---|---|---|---|---|---|
| 10/03/2015 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 09/03/2015 | 490.00p | 490.00p | 472.00p | 490.00p | 25 |
| 06/03/2015 | 490.00p | 490.00p | 471.60p | 490.00p | 100 |
| 05/03/2015 | 485.00p | 520.00p | 471.60p | 490.00p | 9534 |
| 04/03/2015 | 485.00p | 485.00p | 471.60p | 485.00p | 50 |
| 03/03/2015 | 485.00p | 485.00p | 471.60p | 485.00p | 1 |
| 02/03/2015 | 485.00p | 490.00p | 471.60p | 485.00p | 51 |
| 27/02/2015 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 26/02/2015 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 25/02/2015 | 485.00p | 490.00p | 471.60p | 485.00p | 2001 |
| 24/02/2015 | 485.00p | 485.00p | 471.50p | 485.00p | 225 |
| 23/02/2015 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 20/02/2015 | 485.00p | 490.00p | 471.00p | 485.00p | 3773 |
| 19/02/2015 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 18/02/2015 | 470.00p | 485.00p | 470.00p | 485.00p | 2045 |
| 17/02/2015 | 425.00p | 500.00p | 425.00p | 470.00p | 25149 |
| 16/02/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 13/02/2015 | 425.00p | 438.00p | 416.00p | 425.00p | 1726 |
| 12/02/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 11/02/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 10/02/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 09/02/2015 | 420.00p | 425.00p | 420.00p | 425.00p | 0 |
| 06/02/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 05/02/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 04/02/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/02/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 02/02/2015 | 425.00p | 430.00p | 425.00p | 425.00p | 241 |
| 30/01/2015 | 425.00p | 430.00p | 425.00p | 425.00p | 10 |
| 29/01/2015 | 430.00p | 430.00p | 423.00p | 425.00p | 1124 |
| 28/01/2015 | 430.00p | 435.00p | 430.00p | 430.00p | 186 |
| 27/01/2015 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 26/01/2015 | 430.00p | 435.00p | 423.00p | 430.00p | 288 |
| 23/01/2015 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 22/01/2015 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 21/01/2015 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 20/01/2015 | 425.00p | 430.00p | 425.00p | 430.00p | 500 |
| 19/01/2015 | 425.00p | 425.00p | 423.00p | 425.00p | 141 |
| 16/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 15/01/2015 | 420.00p | 428.00p | 420.00p | 425.00p | 823 |
| 14/01/2015 | 425.00p | 425.00p | 420.00p | 420.00p | 500 |
| 13/01/2015 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 12/01/2015 | 420.00p | 428.00p | 420.00p | 425.00p | 930 |
| 09/01/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 08/01/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 07/01/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 06/01/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 05/01/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/01/2015 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 31/12/2014 | 420.00p | 428.67p | 420.00p | 420.00p | 150 |
| 30/12/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 29/12/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 24/12/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/12/2014 | 420.00p | 420.00p | 415.00p | 420.00p | 2531 |
| 22/12/2014 | 420.00p | 420.00p | 413.00p | 420.00p | 99 |
| 19/12/2014 | 420.00p | 425.00p | 420.00p | 420.00p | 75 |
| 18/12/2014 | 405.00p | 422.35p | 405.00p | 420.00p | 2295 |
| 17/12/2014 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 16/12/2014 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 15/12/2014 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 12/12/2014 | 405.00p | 405.00p | 400.00p | 405.00p | 0 |
| 11/12/2014 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 10/12/2014 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 09/12/2014 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 08/12/2014 | 405.00p | 410.00p | 405.00p | 405.00p | 386 |
| 05/12/2014 | 405.00p | 405.00p | 391.50p | 405.00p | 250 |
| 04/12/2014 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 03/12/2014 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 02/12/2014 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 01/12/2014 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 28/11/2014 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 27/11/2014 | 405.00p | 405.00p | 405.00p | 405.00p | 0 |
| 26/11/2014 | 405.00p | 405.00p | 397.50p | 405.00p | 0 |
| 25/11/2014 | 397.50p | 397.50p | 397.50p | 397.50p | 0 |
| 24/11/2014 | 380.00p | 400.00p | 380.00p | 397.50p | 2243 |
| 21/11/2014 | 375.00p | 380.00p | 375.00p | 380.00p | 1152 |
| 20/11/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 19/11/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 18/11/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 17/11/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 14/11/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 13/11/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 12/11/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 11/11/2014 | 375.00p | 375.00p | 375.00p | 375.00p | 0 |
| 10/11/2014 | 375.00p | 375.00p | 361.00p | 375.00p | 67 |
| 07/11/2014 | 380.00p | 380.60p | 360.80p | 375.00p | 377 |
| 06/11/2014 | 400.00p | 400.00p | 380.00p | 380.00p | 575 |
| 05/11/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 04/11/2014 | 410.00p | 410.00p | 400.00p | 400.00p | 150 |
| 03/11/2014 | 420.00p | 420.00p | 380.00p | 410.00p | 1250 |
| 31/10/2014 | 420.00p | 420.00p | 402.00p | 420.00p | 150 |
| 30/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 29/10/2014 | 420.00p | 420.00p | 402.00p | 420.00p | 14 |
| 28/10/2014 | 420.00p | 420.00p | 402.00p | 420.00p | 35 |
| 27/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 24/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 23/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 22/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 21/10/2014 | 420.00p | 420.00p | 402.00p | 420.00p | 9 |
| 20/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 17/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 16/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 15/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 14/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 234 |
| 13/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 10/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 09/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 08/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 07/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 06/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 03/10/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/10/2014 | 430.00p | 430.00p | 410.00p | 420.00p | 1412 |
| 01/10/2014 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 30/09/2014 | 430.00p | 438.00p | 422.00p | 430.00p | 508 |
| 29/09/2014 | 420.00p | 430.00p | 402.00p | 430.00p | 510 |
| 26/09/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 25/09/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 24/09/2014 | 420.00p | 426.00p | 420.00p | 420.00p | 175 |
| 23/09/2014 | 420.00p | 420.00p | 410.00p | 420.00p | 0 |
| 22/09/2014 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 19/09/2014 | 410.00p | 410.00p | 400.00p | 410.00p | 2500 |
| 18/09/2014 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 17/09/2014 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 16/09/2014 | 400.00p | 410.00p | 400.00p | 410.00p | 1296 |
| 15/09/2014 | 400.00p | 400.00p | 390.00p | 400.00p | 0 |
| 12/09/2014 | 400.00p | 400.00p | 390.00p | 400.00p | 37 |
| 11/09/2014 | 400.00p | 406.00p | 400.00p | 400.00p | 188 |
| 10/09/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 09/09/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 08/09/2014 | 400.00p | 400.00p | 390.00p | 400.00p | 112 |
| 05/09/2014 | 400.00p | 400.00p | 400.00p | 400.00p | 0 |
| 04/09/2014 | 425.00p | 425.00p | 400.00p | 400.00p | 251 |
| 03/09/2014 | 425.00p | 425.00p | 422.00p | 425.00p | 38 |
| 02/09/2014 | 425.00p | 425.00p | 422.00p | 425.00p | 344 |
| 01/09/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 29/08/2014 | 425.00p | 427.17p | 425.00p | 425.00p | 35 |
| 28/08/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 27/08/2014 | 425.00p | 426.50p | 422.00p | 425.00p | 283 |
| 26/08/2014 | 425.00p | 426.50p | 425.00p | 425.00p | 67 |
| 22/08/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 21/08/2014 | 425.00p | 427.17p | 425.00p | 425.00p | 25 |
| 20/08/2014 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 19/08/2014 | 420.00p | 425.00p | 420.00p | 425.00p | 0 |
| 18/08/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 15/08/2014 | 420.00p | 423.00p | 420.00p | 420.00p | 25 |
| 14/08/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 13/08/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 12/08/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 11/08/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 08/08/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 07/08/2014 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 06/08/2014 | 425.00p | 425.00p | 404.50p | 420.00p | 0 |
| 05/08/2014 | 415.00p | 420.00p | 404.50p | 420.00p | 944 |
| 04/08/2014 | 415.00p | 418.00p | 415.00p | 415.00p | 464 |
| 01/08/2014 | 415.00p | 418.00p | 415.00p | 415.00p | 0 |
| 31/07/2014 | 415.00p | 418.00p | 415.00p | 415.00p | 45 |
| 30/07/2014 | 415.00p | 418.00p | 415.00p | 415.00p | 0 |
| 29/07/2014 | 415.00p | 418.00p | 415.00p | 415.00p | 0 |
| 28/07/2014 | 415.00p | 418.00p | 415.00p | 415.00p | 50 |
| 25/07/2014 | 415.00p | 420.00p | 415.00p | 415.00p | 0 |
| 24/07/2014 | 420.00p | 420.00p | 415.00p | 415.00p | 200 |
| 23/07/2014 | 420.00p | 426.00p | 407.00p | 420.00p | 98 |
| 22/07/2014 | 420.00p | 427.39p | 420.00p | 420.00p | 0 |
| 21/07/2014 | 420.00p | 427.39p | 420.00p | 420.00p | 341 |
| 18/07/2014 | 420.00p | 420.00p | 406.60p | 420.00p | 216 |
| 17/07/2014 | 430.00p | 434.00p | 420.00p | 420.00p | 540 |
| 16/07/2014 | 430.00p | 436.79p | 423.00p | 430.00p | 196 |
| 15/07/2014 | 430.00p | 437.99p | 430.00p | 430.00p | 0 |
| 14/07/2014 | 430.00p | 437.99p | 430.00p | 430.00p | 112 |
| 11/07/2014 | 415.00p | 438.00p | 415.00p | 430.00p | 1414 |
| 10/07/2014 | 415.00p | 418.40p | 415.00p | 415.00p | 141 |
| 09/07/2014 | 415.00p | 418.40p | 415.00p | 415.00p | 142 |
| 08/07/2014 | 405.00p | 420.00p | 405.00p | 415.00p | 1480 |
| 07/07/2014 | 380.00p | 410.00p | 380.00p | 405.00p | 2150 |
| 04/07/2014 | 345.00p | 395.00p | 345.00p | 380.00p | 5210 |
| 03/07/2014 | 350.00p | 350.00p | 340.00p | 345.00p | 2005 |
| 02/07/2014 | 360.00p | 360.00p | 340.00p | 360.00p | 0 |
| 01/07/2014 | 360.00p | 360.00p | 340.00p | 360.00p | 0 |
| 30/06/2014 | 360.00p | 360.00p | 340.00p | 360.00p | 0 |
| 27/06/2014 | 360.00p | 360.00p | 340.00p | 360.00p | 0 |
| 26/06/2014 | 360.00p | 360.00p | 340.00p | 360.00p | 0 |
| 25/06/2014 | 360.00p | 360.00p | 340.00p | 360.00p | 122 |
| 24/06/2014 | 360.00p | 360.00p | 342.00p | 360.00p | 0 |
| 23/06/2014 | 360.00p | 360.00p | 342.00p | 360.00p | 0 |
| 20/06/2014 | 360.00p | 360.00p | 342.00p | 360.00p | 0 |
| 19/06/2014 | 360.00p | 360.00p | 342.00p | 360.00p | 50 |
| 18/06/2014 | 360.00p | 378.00p | 342.00p | 360.00p | 0 |
| 17/06/2014 | 360.00p | 378.00p | 342.00p | 360.00p | 0 |
| 16/06/2014 | 360.00p | 378.00p | 342.00p | 360.00p | 0 |
| 13/06/2014 | 362.50p | 378.00p | 342.00p | 360.00p | 0 |
| 12/06/2014 | 360.00p | 378.00p | 342.00p | 360.00p | 0 |
| 11/06/2014 | 360.00p | 378.00p | 342.00p | 360.00p | 373 |
| 10/06/2014 | 360.00p | 378.00p | 360.00p | 360.00p | 7 |
| 09/06/2014 | 360.00p | 378.60p | 342.00p | 360.00p | 301 |
| 06/06/2014 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
| 05/06/2014 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
| 04/06/2014 | 360.00p | 360.00p | 350.00p | 360.00p | 131 |
| 03/06/2014 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
| 02/06/2014 | 350.00p | 360.00p | 350.00p | 360.00p | 1148 |
| 30/05/2014 | 345.00p | 350.00p | 340.30p | 350.00p | 1135 |
| 29/05/2014 | 385.00p | 385.00p | 340.00p | 345.00p | 1623 |
*Close Price adjusted for both dividends and splits