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
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