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 |
|---|---|---|---|---|---|
| 28/05/2014 | 400.00p | 400.00p | 360.00p | 385.00p | 5625 |
| 27/05/2014 | 400.00p | 408.00p | 383.20p | 400.00p | 102 |
| 23/05/2014 | 380.00p | 408.00p | 363.00p | 400.00p | 18473 |
| 22/05/2014 | 380.00p | 380.00p | 369.60p | 380.00p | 0 |
| 21/05/2014 | 370.00p | 380.00p | 369.60p | 380.00p | 131 |
| 20/05/2014 | 370.00p | 400.00p | 370.00p | 370.00p | 0 |
| 19/05/2014 | 400.00p | 400.00p | 375.00p | 375.00p | 6408 |
| 16/05/2014 | 415.00p | 415.00p | 382.00p | 400.00p | 1148 |
| 15/05/2014 | 415.00p | 415.00p | 411.00p | 415.00p | 0 |
| 14/05/2014 | 415.00p | 415.00p | 411.00p | 415.00p | 0 |
| 13/05/2014 | 415.00p | 415.00p | 411.00p | 415.00p | 12 |
| 12/05/2014 | 415.00p | 418.00p | 410.00p | 415.00p | 0 |
| 09/05/2014 | 415.00p | 418.00p | 410.00p | 415.00p | 1200 |
| 08/05/2014 | 415.00p | 415.00p | 411.00p | 415.00p | 0 |
| 07/05/2014 | 415.00p | 415.00p | 411.00p | 415.00p | 0 |
| 06/05/2014 | 415.00p | 415.00p | 411.00p | 415.00p | 418 |
| 02/05/2014 | 415.00p | 415.00p | 411.00p | 415.00p | 0 |
| 01/05/2014 | 415.00p | 415.00p | 411.00p | 415.00p | 0 |
| 30/04/2014 | 415.00p | 415.00p | 411.00p | 415.00p | 0 |
| 29/04/2014 | 415.00p | 415.00p | 411.00p | 415.00p | 239 |
| 28/04/2014 | 415.00p | 419.00p | 415.00p | 415.00p | 239 |
| 25/04/2014 | 415.00p | 419.00p | 415.00p | 415.00p | 0 |
| 24/04/2014 | 415.00p | 419.00p | 415.00p | 415.00p | 235 |
| 23/04/2014 | 415.00p | 419.90p | 415.00p | 415.00p | 100 |
| 22/04/2014 | 415.00p | 415.00p | 411.00p | 415.00p | 9 |
| 17/04/2014 | 415.00p | 417.00p | 410.10p | 415.00p | 806 |
| 16/04/2014 | 415.00p | 417.60p | 410.00p | 415.00p | 0 |
| 15/04/2014 | 410.00p | 417.60p | 410.00p | 415.00p | 1422 |
| 14/04/2014 | 410.00p | 410.00p | 405.00p | 410.00p | 350 |
| 11/04/2014 | 410.00p | 417.00p | 410.00p | 410.00p | 128 |
| 10/04/2014 | 410.00p | 417.00p | 410.00p | 410.00p | 22 |
| 09/04/2014 | 410.00p | 417.60p | 410.00p | 410.00p | 33 |
| 08/04/2014 | 450.00p | 450.00p | 410.00p | 410.00p | 738 |
| 07/04/2014 | 450.00p | 450.00p | 420.00p | 450.00p | 600 |
| 04/04/2014 | 410.00p | 450.00p | 405.00p | 450.00p | 4912 |
| 03/04/2014 | 465.00p | 465.00p | 410.00p | 410.00p | 4150 |
| 02/04/2014 | 560.00p | 560.00p | 465.00p | 465.00p | 840 |
| 01/04/2014 | 560.00p | 575.00p | 550.00p | 560.00p | 0 |
| 31/03/2014 | 560.00p | 575.00p | 550.00p | 560.00p | 0 |
| 28/03/2014 | 560.00p | 575.00p | 550.00p | 560.00p | 0 |
| 27/03/2014 | 575.00p | 575.00p | 550.00p | 560.00p | 500 |
| 26/03/2014 | 575.00p | 575.00p | 560.00p | 575.00p | 0 |
| 25/03/2014 | 575.00p | 575.00p | 560.00p | 575.00p | 0 |
| 24/03/2014 | 575.00p | 575.00p | 560.00p | 575.00p | 390 |
| 21/03/2014 | 575.00p | 575.00p | 550.00p | 575.00p | 1 |
| 20/03/2014 | 575.00p | 575.00p | 540.00p | 575.00p | 102 |
| 19/03/2014 | 525.00p | 550.00p | 525.00p | 540.00p | 4844 |
| 18/03/2014 | 525.00p | 529.00p | 520.00p | 525.00p | 0 |
| 17/03/2014 | 525.00p | 529.00p | 520.00p | 525.00p | 100 |
| 14/03/2014 | 525.00p | 525.00p | 520.00p | 525.00p | 10 |
| 13/03/2014 | 535.00p | 535.00p | 520.00p | 525.00p | 1101 |
| 12/03/2014 | 535.00p | 535.00p | 520.00p | 535.00p | 0 |
| 11/03/2014 | 520.00p | 535.00p | 520.00p | 535.00p | 395 |
| 10/03/2014 | 520.00p | 570.00p | 520.00p | 520.00p | 0 |
| 07/03/2014 | 570.00p | 570.00p | 520.00p | 520.00p | 665 |
| 06/03/2014 | 570.00p | 570.00p | 560.20p | 570.00p | 94 |
| 05/03/2014 | 600.00p | 600.00p | 570.00p | 570.00p | 64 |
| 04/03/2014 | 600.00p | 600.00p | 580.00p | 600.00p | 395 |
| 03/03/2014 | 600.00p | 600.00p | 582.00p | 600.00p | 700 |
| 28/02/2014 | 600.00p | 600.00p | 582.30p | 600.00p | 0 |
| 27/02/2014 | 600.00p | 600.00p | 582.30p | 600.00p | 11 |
| 26/02/2014 | 600.00p | 600.00p | 595.00p | 600.00p | 1262 |
| 25/02/2014 | 600.00p | 600.00p | 598.00p | 600.00p | 0 |
| 24/02/2014 | 600.00p | 600.00p | 598.00p | 600.00p | 50 |
| 21/02/2014 | 600.00p | 600.00p | 582.00p | 600.00p | 0 |
| 20/02/2014 | 600.00p | 600.00p | 582.00p | 600.00p | 0 |
| 19/02/2014 | 600.00p | 600.00p | 582.00p | 600.00p | 15 |
| 18/02/2014 | 550.00p | 600.00p | 550.00p | 600.00p | 2669 |
| 17/02/2014 | 490.00p | 610.00p | 490.00p | 550.00p | 336 |
| 14/02/2014 | 610.00p | 610.00p | 592.60p | 610.00p | 150 |
| 13/02/2014 | 610.00p | 620.00p | 610.00p | 610.00p | 27 |
| 12/02/2014 | 610.00p | 620.00p | 610.00p | 610.00p | 0 |
| 11/02/2014 | 610.00p | 620.00p | 610.00p | 610.00p | 0 |
| 10/02/2014 | 610.00p | 620.00p | 610.00p | 610.00p | 159 |
| 07/02/2014 | 595.00p | 610.00p | 562.00p | 610.00p | 0 |
| 06/02/2014 | 570.00p | 595.00p | 562.00p | 595.00p | 1413 |
| 05/02/2014 | 690.00p | 690.00p | 562.00p | 570.00p | 1892 |
| 04/02/2014 | 690.00p | 696.00p | 682.00p | 690.00p | 0 |
| 03/02/2014 | 690.00p | 696.00p | 682.00p | 690.00p | 0 |
| 31/01/2014 | 690.00p | 696.00p | 682.00p | 690.00p | 0 |
| 30/01/2014 | 690.00p | 696.00p | 682.00p | 690.00p | 455 |
| 29/01/2014 | 760.00p | 790.00p | 680.00p | 690.00p | 3860 |
| 28/01/2014 | 870.00p | 870.00p | 740.00p | 790.00p | 5500 |
| 27/01/2014 | 870.00p | 870.00p | 860.00p | 870.00p | 0 |
| 24/01/2014 | 870.00p | 870.00p | 860.00p | 870.00p | 0 |
| 23/01/2014 | 870.00p | 870.00p | 860.00p | 870.00p | 0 |
| 22/01/2014 | 870.00p | 870.00p | 860.00p | 870.00p | 0 |
| 21/01/2014 | 870.00p | 870.00p | 860.00p | 870.00p | 25 |
| 20/01/2014 | 870.00p | 870.00p | 860.00p | 870.00p | 290 |
| 17/01/2014 | 880.00p | 880.00p | 870.00p | 870.00p | 0 |
| 16/01/2014 | 880.00p | 880.00p | 870.00p | 880.00p | 0 |
| 15/01/2014 | 880.00p | 880.00p | 870.00p | 880.00p | 41 |
| 14/01/2014 | 880.00p | 880.00p | 860.00p | 880.00p | 0 |
| 13/01/2014 | 870.00p | 880.00p | 860.00p | 880.00p | 45 |
| 10/01/2014 | 870.00p | 870.00p | 860.00p | 870.00p | 0 |
| 09/01/2014 | 870.00p | 870.00p | 860.00p | 870.00p | 500 |
| 08/01/2014 | 870.00p | 871.00p | 860.00p | 870.00p | 0 |
| 07/01/2014 | 870.00p | 871.00p | 860.00p | 870.00p | 105 |
| 06/01/2014 | 870.00p | 880.00p | 860.00p | 870.00p | 300 |
| 03/01/2014 | 925.00p | 925.00p | 880.00p | 880.00p | 550 |
| 02/01/2014 | 940.00p | 940.00p | 920.00p | 925.00p | 1250 |
| 31/12/2013 | 940.00p | 940.00p | 930.00p | 940.00p | 0 |
| 30/12/2013 | 940.00p | 940.00p | 930.00p | 940.00p | 0 |
| 27/12/2013 | 930.00p | 940.00p | 930.00p | 940.00p | 32 |
| 24/12/2013 | 940.00p | 951.20p | 920.00p | 940.00p | 1255 |
| 23/12/2013 | 1,170.00p | 1,170.00p | 1,160.00p | 1,160.00p | 130 |
| 20/12/2013 | 1,170.00p | 1,170.00p | 1,160.00p | 1,170.00p | 75 |
| 19/12/2013 | 1,170.00p | 1,170.00p | 1,160.20p | 1,170.00p | 250 |
| 18/12/2013 | 1,170.00p | 1,170.00p | 1,100.00p | 1,170.00p | 868 |
| 17/12/2013 | 1,170.00p | 1,170.00p | 1,120.00p | 1,170.00p | 0 |
| 16/12/2013 | 1,165.00p | 1,165.00p | 1,120.00p | 1,165.00p | 1890 |
| 13/12/2013 | 1,165.00p | 1,165.00p | 1,161.00p | 1,165.00p | 100 |
| 12/12/2013 | 1,135.00p | 1,165.00p | 1,135.00p | 1,165.00p | 857 |
| 11/12/2013 | 1,135.00p | 1,161.02p | 1,135.00p | 1,135.00p | 0 |
| 10/12/2013 | 1,135.00p | 1,161.02p | 1,135.00p | 1,135.00p | 10000 |
| 09/12/2013 | 1,135.00p | 1,161.02p | 1,135.00p | 1,135.00p | 0 |
| 06/12/2013 | 1,135.00p | 1,161.02p | 1,135.00p | 1,135.00p | 853 |
| 05/12/2013 | 1,125.00p | 1,160.00p | 1,125.00p | 1,135.00p | 225 |
| 04/12/2013 | 1,100.00p | 1,150.00p | 1,089.00p | 1,125.00p | 2547 |
| 03/12/2013 | 1,040.00p | 1,060.00p | 1,030.00p | 1,040.00p | 0 |
| 02/12/2013 | 1,030.00p | 1,060.00p | 1,030.00p | 1,040.00p | 90 |
| 29/11/2013 | 890.00p | 1,030.00p | 890.00p | 1,030.00p | 500 |
| 28/11/2013 | 890.00p | 890.00p | 880.00p | 890.00p | 500 |
| 27/11/2013 | 890.00p | 890.00p | 889.00p | 890.00p | 16 |
| 26/11/2013 | 930.00p | 930.00p | 890.00p | 890.00p | 100 |
| 25/11/2013 | 940.00p | 940.00p | 924.00p | 930.00p | 252 |
| 22/11/2013 | 940.00p | 940.00p | 938.00p | 940.00p | 0 |
| 21/11/2013 | 940.00p | 940.00p | 938.00p | 940.00p | 16 |
| 20/11/2013 | 940.00p | 950.00p | 938.00p | 940.00p | 0 |
| 19/11/2013 | 940.00p | 950.00p | 938.00p | 940.00p | 0 |
| 18/11/2013 | 950.00p | 950.00p | 938.00p | 940.00p | 265 |
| 15/11/2013 | 930.00p | 950.00p | 923.00p | 950.00p | 159 |
| 14/11/2013 | 1,020.00p | 1,020.00p | 920.00p | 930.00p | 679 |
| 13/11/2013 | 1,040.00p | 1,040.00p | 1,002.00p | 1,020.00p | 0 |
| 12/11/2013 | 1,040.00p | 1,040.00p | 1,002.00p | 1,040.00p | 96 |
| 11/11/2013 | 1,040.00p | 1,040.00p | 1,036.00p | 1,040.00p | 315 |
| 08/11/2013 | 1,040.00p | 1,090.00p | 1,010.00p | 1,040.00p | 0 |
| 07/11/2013 | 1,010.00p | 1,090.00p | 1,010.00p | 1,040.00p | 0 |
| 06/11/2013 | 1,090.00p | 1,090.00p | 1,010.00p | 1,010.00p | 2215 |
| 05/11/2013 | 1,090.00p | 1,150.00p | 1,090.00p | 1,090.00p | 0 |
| 04/11/2013 | 1,150.00p | 1,150.00p | 1,090.00p | 1,090.00p | 464 |
| 01/11/2013 | 1,200.00p | 1,200.00p | 1,150.00p | 1,150.00p | 50 |
| 31/10/2013 | 1,230.00p | 1,230.00p | 1,180.00p | 1,200.00p | 965 |
| 30/10/2013 | 1,230.00p | 1,230.00p | 1,200.00p | 1,230.00p | 0 |
| 29/10/2013 | 1,230.00p | 1,230.00p | 1,200.00p | 1,230.00p | 100 |
| 28/10/2013 | 1,230.00p | 1,230.00p | 1,220.00p | 1,230.00p | 20 |
| 25/10/2013 | 1,230.00p | 1,230.00p | 1,200.00p | 1,230.00p | 750 |
| 24/10/2013 | 1,230.00p | 1,230.00p | 1,202.00p | 1,230.00p | 0 |
| 23/10/2013 | 1,230.00p | 1,230.00p | 1,202.00p | 1,230.00p | 0 |
| 22/10/2013 | 1,230.00p | 1,230.00p | 1,202.00p | 1,230.00p | 85 |
| 21/10/2013 | 1,230.00p | 1,235.40p | 1,230.00p | 1,230.00p | 0 |
| 18/10/2013 | 1,230.00p | 1,235.40p | 1,230.00p | 1,230.00p | 0 |
| 17/10/2013 | 1,230.00p | 1,235.40p | 1,230.00p | 1,230.00p | 20 |
| 16/10/2013 | 1,230.00p | 1,270.00p | 1,200.00p | 1,230.00p | 0 |
| 15/10/2013 | 1,270.00p | 1,270.00p | 1,200.00p | 1,230.00p | 917 |
| 14/10/2013 | 1,270.00p | 1,270.00p | 1,243.00p | 1,270.00p | 0 |
| 11/10/2013 | 1,270.00p | 1,270.00p | 1,243.00p | 1,270.00p | 23 |
| 10/10/2013 | 1,320.00p | 1,320.00p | 1,240.00p | 1,270.00p | 500 |
| 09/10/2013 | 1,320.00p | 1,320.00p | 1,302.00p | 1,320.00p | 0 |
| 08/10/2013 | 1,320.00p | 1,320.00p | 1,302.00p | 1,320.00p | 0 |
| 07/10/2013 | 1,320.00p | 1,320.00p | 1,302.00p | 1,320.00p | 200 |
| 04/10/2013 | 1,320.00p | 1,320.00p | 1,310.00p | 1,320.00p | 0 |
| 03/10/2013 | 1,320.00p | 1,320.00p | 1,310.00p | 1,320.00p | 0 |
| 02/10/2013 | 1,320.00p | 1,320.00p | 1,310.00p | 1,320.00p | 0 |
| 01/10/2013 | 1,320.00p | 1,320.00p | 1,310.00p | 1,320.00p | 22 |
| 30/09/2013 | 1,320.00p | 1,320.00p | 1,305.60p | 1,320.00p | 372 |
| 27/09/2013 | 1,320.00p | 1,320.00p | 1,305.60p | 1,320.00p | 365 |
| 26/09/2013 | 1,320.00p | 1,320.00p | 1,271.20p | 1,320.00p | 0 |
| 25/09/2013 | 1,320.00p | 1,320.00p | 1,271.20p | 1,320.00p | 0 |
| 24/09/2013 | 1,300.00p | 1,320.00p | 1,271.20p | 1,320.00p | 0 |
| 23/09/2013 | 1,300.00p | 1,310.00p | 1,271.20p | 1,300.00p | 0 |
| 20/09/2013 | 1,310.00p | 1,310.00p | 1,271.20p | 1,300.00p | 25 |
| 19/09/2013 | 1,310.00p | 1,320.00p | 1,310.00p | 1,310.00p | 38 |
| 18/09/2013 | 1,310.00p | 1,320.00p | 1,310.00p | 1,310.00p | 26 |
| 17/09/2013 | 1,310.00p | 1,330.00p | 1,310.00p | 1,310.00p | 525 |
| 16/09/2013 | 1,280.00p | 1,310.00p | 1,280.00p | 1,310.00p | 28 |
| 13/09/2013 | 1,280.00p | 1,288.00p | 1,270.00p | 1,280.00p | 781 |
| 12/09/2013 | 1,280.00p | 1,280.00p | 1,270.00p | 1,280.00p | 0 |
| 11/09/2013 | 1,280.00p | 1,280.00p | 1,270.00p | 1,280.00p | 24 |
| 10/09/2013 | 1,280.00p | 1,330.00p | 1,250.00p | 1,280.00p | 0 |
| 09/09/2013 | 1,280.00p | 1,330.00p | 1,250.00p | 1,280.00p | 0 |
| 06/09/2013 | 1,330.00p | 1,330.00p | 1,270.00p | 1,280.00p | 805 |
| 05/09/2013 | 1,330.00p | 1,343.00p | 1,302.50p | 1,330.00p | 678 |
| 04/09/2013 | 1,330.00p | 1,330.00p | 1,304.20p | 1,330.00p | 0 |
| 03/09/2013 | 1,330.00p | 1,330.00p | 1,304.20p | 1,330.00p | 6 |
| 02/09/2013 | 1,330.00p | 1,345.00p | 1,304.20p | 1,330.00p | 0 |
| 30/08/2013 | 1,330.00p | 1,345.00p | 1,304.20p | 1,330.00p | 0 |
| 29/08/2013 | 1,330.00p | 1,345.00p | 1,304.20p | 1,330.00p | 0 |
| 28/08/2013 | 1,330.00p | 1,345.00p | 1,304.20p | 1,330.00p | 100 |
| 27/08/2013 | 1,310.00p | 1,334.00p | 1,310.00p | 1,330.00p | 372 |
| 23/08/2013 | 1,310.00p | 1,335.00p | 1,271.20p | 1,310.00p | 0 |
| 22/08/2013 | 1,310.00p | 1,335.00p | 1,271.20p | 1,310.00p | 0 |
| 21/08/2013 | 1,310.00p | 1,335.00p | 1,271.20p | 1,310.00p | 0 |
| 20/08/2013 | 1,310.00p | 1,335.00p | 1,271.20p | 1,310.00p | 0 |
| 19/08/2013 | 1,310.00p | 1,335.00p | 1,271.20p | 1,310.00p | 150 |
| 16/08/2013 | 1,310.00p | 1,380.00p | 1,271.20p | 1,310.00p | 75 |
| 15/08/2013 | 1,380.00p | 1,390.00p | 1,380.00p | 1,380.00p | 26 |
| 14/08/2013 | 1,380.00p | 1,400.00p | 1,370.00p | 1,380.00p | 0 |
| 13/08/2013 | 1,380.00p | 1,400.00p | 1,370.00p | 1,380.00p | 0 |
| 12/08/2013 | 1,380.00p | 1,400.00p | 1,370.00p | 1,380.00p | 0 |
*Close Price adjusted for both dividends and splits