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 |
|---|---|---|---|---|---|
| 10/01/2012 | 1,280.00p | 1,280.00p | 1,240.00p | 1,280.00p | 61 |
| 09/01/2012 | 1,280.00p | 1,280.00p | 1,250.00p | 1,280.00p | 0 |
| 06/01/2012 | 1,280.00p | 1,280.00p | 1,250.00p | 1,280.00p | 0 |
| 05/01/2012 | 1,250.00p | 1,280.00p | 1,250.00p | 1,280.00p | 501 |
| 04/01/2012 | 1,250.00p | 1,278.00p | 1,250.00p | 1,250.00p | 0 |
| 03/01/2012 | 1,250.00p | 1,278.00p | 1,250.00p | 1,250.00p | 6 |
| 30/12/2011 | 1,250.00p | 1,278.00p | 1,250.00p | 1,250.00p | 0 |
| 29/12/2011 | 1,250.00p | 1,278.00p | 1,250.00p | 1,250.00p | 0 |
| 28/12/2011 | 1,250.00p | 1,278.00p | 1,250.00p | 1,250.00p | 35 |
| 23/12/2011 | 1,250.00p | 1,250.00p | 1,220.00p | 1,250.00p | 0 |
| 22/12/2011 | 1,225.00p | 1,250.00p | 1,220.00p | 1,250.00p | 2938 |
| 21/12/2011 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 500 |
| 20/12/2011 | 1,225.00p | 1,225.00p | 1,220.00p | 1,225.00p | 0 |
| 19/12/2011 | 1,225.00p | 1,225.00p | 1,220.00p | 1,225.00p | 0 |
| 16/12/2011 | 1,225.00p | 1,225.00p | 1,220.00p | 1,225.00p | 0 |
| 15/12/2011 | 1,225.00p | 1,225.00p | 1,220.00p | 1,225.00p | 350 |
| 14/12/2011 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 0 |
| 13/12/2011 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 6000 |
| 12/12/2011 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 5 |
| 09/12/2011 | 1,225.00p | 1,225.00p | 1,221.00p | 1,225.00p | 89 |
| 08/12/2011 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 399 |
| 07/12/2011 | 1,225.00p | 1,230.00p | 1,225.00p | 1,225.00p | 0 |
| 06/12/2011 | 1,230.00p | 1,240.00p | 1,230.00p | 1,230.00p | 3750 |
| 05/12/2011 | 1,230.00p | 1,250.00p | 1,230.00p | 1,230.00p | 0 |
| 02/12/2011 | 1,250.00p | 1,250.00p | 1,230.00p | 1,230.00p | 830 |
| 01/12/2011 | 1,250.00p | 1,300.00p | 1,250.00p | 1,250.00p | 0 |
| 30/11/2011 | 1,260.00p | 1,300.00p | 1,250.00p | 1,250.00p | 0 |
| 29/11/2011 | 1,270.00p | 1,300.00p | 1,260.00p | 1,270.00p | 0 |
| 28/11/2011 | 1,270.00p | 1,300.00p | 1,260.00p | 1,270.00p | 0 |
| 25/11/2011 | 1,270.00p | 1,300.00p | 1,260.00p | 1,270.00p | 0 |
| 24/11/2011 | 1,270.00p | 1,300.00p | 1,260.80p | 1,270.00p | 0 |
| 23/11/2011 | 1,280.00p | 1,300.00p | 1,260.80p | 1,270.00p | 0 |
| 22/11/2011 | 1,280.00p | 1,280.00p | 1,260.80p | 1,280.00p | 0 |
| 21/11/2011 | 1,280.00p | 1,280.00p | 1,260.80p | 1,280.00p | 0 |
| 18/11/2011 | 1,280.00p | 1,280.00p | 1,260.80p | 1,280.00p | 0 |
| 17/11/2011 | 1,280.00p | 1,280.00p | 1,260.80p | 1,280.00p | 0 |
| 16/11/2011 | 1,280.00p | 1,280.00p | 1,260.80p | 1,280.00p | 0 |
| 15/11/2011 | 1,280.00p | 1,280.00p | 1,260.80p | 1,280.00p | 0 |
| 14/11/2011 | 1,280.00p | 1,280.00p | 1,260.80p | 1,280.00p | 6 |
| 11/11/2011 | 1,310.00p | 1,310.00p | 1,240.00p | 1,280.00p | 600 |
| 10/11/2011 | 1,320.00p | 1,328.00p | 1,310.00p | 1,310.00p | 832 |
| 09/11/2011 | 1,370.00p | 1,400.00p | 1,360.00p | 1,370.00p | 0 |
| 08/11/2011 | 1,400.00p | 1,400.00p | 1,360.00p | 1,370.00p | 0 |
| 07/11/2011 | 1,400.00p | 1,400.00p | 1,360.00p | 1,400.00p | 0 |
| 04/11/2011 | 1,400.00p | 1,400.00p | 1,360.00p | 1,400.00p | 0 |
| 03/11/2011 | 1,400.00p | 1,400.00p | 1,360.00p | 1,400.00p | 6 |
| 02/11/2011 | 1,400.00p | 1,416.00p | 1,360.00p | 1,400.00p | 250 |
| 01/11/2011 | 1,400.00p | 1,400.00p | 1,360.00p | 1,400.00p | 0 |
| 31/10/2011 | 1,400.00p | 1,400.00p | 1,360.00p | 1,400.00p | 4 |
| 28/10/2011 | 1,400.00p | 1,416.00p | 1,400.00p | 1,400.00p | 0 |
| 27/10/2011 | 1,400.00p | 1,416.00p | 1,400.00p | 1,400.00p | 31 |
| 26/10/2011 | 1,400.00p | 1,416.00p | 1,360.00p | 1,400.00p | 158 |
| 25/10/2011 | 1,390.00p | 1,413.60p | 1,369.00p | 1,400.00p | 324 |
| 24/10/2011 | 1,365.00p | 1,390.00p | 1,365.00p | 1,390.00p | 0 |
| 21/10/2011 | 1,365.00p | 1,370.00p | 1,365.00p | 1,365.00p | 0 |
| 20/10/2011 | 1,370.00p | 1,370.00p | 1,365.00p | 1,365.00p | 70 |
| 19/10/2011 | 1,420.00p | 1,420.00p | 1,370.00p | 1,370.00p | 50 |
| 18/10/2011 | 1,440.00p | 1,440.00p | 1,420.00p | 1,420.00p | 175 |
| 17/10/2011 | 1,460.00p | 1,470.00p | 1,440.00p | 1,440.00p | 0 |
| 14/10/2011 | 1,460.00p | 1,470.00p | 1,440.00p | 1,460.00p | 0 |
| 13/10/2011 | 1,470.00p | 1,470.00p | 1,440.00p | 1,460.00p | 102 |
| 12/10/2011 | 1,490.00p | 1,490.00p | 1,470.00p | 1,470.00p | 350 |
| 11/10/2011 | 1,490.00p | 1,525.00p | 1,400.00p | 1,490.00p | 0 |
| 10/10/2011 | 1,490.00p | 1,525.00p | 1,400.00p | 1,490.00p | 0 |
| 07/10/2011 | 1,505.00p | 1,525.00p | 1,400.00p | 1,490.00p | 0 |
| 06/10/2011 | 1,505.00p | 1,525.00p | 1,400.00p | 1,505.00p | 0 |
| 05/10/2011 | 1,525.00p | 1,525.00p | 1,400.00p | 1,505.00p | 0 |
| 04/10/2011 | 1,525.00p | 1,525.00p | 1,400.00p | 1,525.00p | 400 |
| 03/10/2011 | 1,530.00p | 1,560.00p | 1,510.00p | 1,525.00p | 0 |
| 30/09/2011 | 1,535.00p | 1,535.00p | 1,510.00p | 1,530.00p | 550 |
| 29/09/2011 | 1,555.00p | 1,567.50p | 1,535.00p | 1,535.00p | 0 |
| 28/09/2011 | 1,555.00p | 1,567.50p | 1,555.00p | 1,555.00p | 0 |
| 27/09/2011 | 1,555.00p | 1,567.50p | 1,555.00p | 1,555.00p | 1 |
| 26/09/2011 | 1,555.00p | 1,567.50p | 1,555.00p | 1,555.00p | 10 |
| 23/09/2011 | 1,555.00p | 1,560.00p | 1,555.00p | 1,555.00p | 250 |
| 22/09/2011 | 1,555.00p | 1,555.00p | 1,530.00p | 1,555.00p | 0 |
| 21/09/2011 | 1,555.00p | 1,555.00p | 1,530.00p | 1,555.00p | 0 |
| 20/09/2011 | 1,555.00p | 1,555.00p | 1,530.00p | 1,555.00p | 767 |
| 19/09/2011 | 1,525.00p | 1,555.00p | 1,525.00p | 1,555.00p | 0 |
| 16/09/2011 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 15/09/2011 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 50 |
| 14/09/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 52 |
| 13/09/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 52 |
| 12/09/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 52 |
| 09/09/2011 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 08/09/2011 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 175 |
| 07/09/2011 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 06/09/2011 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 0 |
| 05/09/2011 | 1,525.00p | 1,525.00p | 1,525.00p | 1,525.00p | 2 |
| 02/09/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 0 |
| 01/09/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 0 |
| 31/08/2011 | 1,525.00p | 1,530.00p | 1,525.00p | 1,525.00p | 113 |
| 30/08/2011 | 1,525.00p | 1,540.00p | 1,525.00p | 1,525.00p | 651 |
| 26/08/2011 | 1,525.00p | 1,550.00p | 1,490.00p | 1,525.00p | 0 |
| 25/08/2011 | 1,525.00p | 1,550.00p | 1,490.00p | 1,525.00p | 0 |
| 24/08/2011 | 1,535.00p | 1,550.00p | 1,490.00p | 1,525.00p | 0 |
| 23/08/2011 | 1,545.00p | 1,550.00p | 1,540.00p | 1,545.00p | 0 |
| 22/08/2011 | 1,545.00p | 1,550.00p | 1,540.00p | 1,545.00p | 0 |
| 19/08/2011 | 1,550.00p | 1,550.00p | 1,540.00p | 1,545.00p | 500 |
| 18/08/2011 | 1,550.00p | 1,550.00p | 1,542.00p | 1,550.00p | 0 |
| 17/08/2011 | 1,550.00p | 1,550.00p | 1,542.00p | 1,550.00p | 1 |
| 16/08/2011 | 1,550.00p | 1,560.00p | 1,550.00p | 1,550.00p | 0 |
| 15/08/2011 | 1,550.00p | 1,560.00p | 1,550.00p | 1,550.00p | 53 |
| 12/08/2011 | 1,550.00p | 1,550.00p | 1,520.00p | 1,550.00p | 772 |
| 11/08/2011 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 10/08/2011 | 1,550.00p | 1,550.00p | 1,530.00p | 1,550.00p | 3506 |
| 09/08/2011 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 08/08/2011 | 1,550.00p | 1,560.00p | 1,541.00p | 1,550.00p | 0 |
| 05/08/2011 | 1,550.00p | 1,560.00p | 1,541.00p | 1,550.00p | 836 |
| 04/08/2011 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 156 |
| 03/08/2011 | 1,560.00p | 1,560.00p | 1,560.00p | 1,560.00p | 0 |
| 02/08/2011 | 1,560.00p | 1,570.00p | 1,560.00p | 1,560.00p | 0 |
| 01/08/2011 | 1,560.00p | 1,570.00p | 1,560.00p | 1,560.00p | 725 |
| 29/07/2011 | 1,560.00p | 1,570.00p | 1,560.00p | 1,560.00p | 0 |
| 28/07/2011 | 1,570.00p | 1,570.00p | 1,560.00p | 1,560.00p | 942 |
| 27/07/2011 | 1,570.00p | 1,570.00p | 1,560.00p | 1,570.00p | 152 |
| 26/07/2011 | 1,570.00p | 1,585.00p | 1,570.00p | 1,570.00p | 0 |
| 25/07/2011 | 1,570.00p | 1,585.00p | 1,570.00p | 1,570.00p | 0 |
| 22/07/2011 | 1,570.00p | 1,585.00p | 1,570.00p | 1,570.00p | 6 |
| 21/07/2011 | 1,570.00p | 1,580.00p | 1,570.00p | 1,580.00p | 2908 |
| 20/07/2011 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
| 19/07/2011 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
| 18/07/2011 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
| 15/07/2011 | 1,570.00p | 1,570.00p | 1,570.00p | 1,570.00p | 0 |
| 14/07/2011 | 1,570.00p | 1,570.00p | 1,540.00p | 1,570.00p | 160 |
| 13/07/2011 | 1,570.00p | 1,660.00p | 1,550.00p | 1,570.00p | 0 |
| 12/07/2011 | 1,550.00p | 1,660.00p | 1,550.00p | 1,550.00p | 34178 |
| 11/07/2011 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 08/07/2011 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 0 |
| 07/07/2011 | 1,550.00p | 1,550.00p | 1,550.00p | 1,550.00p | 50 |
| 06/07/2011 | 1,550.00p | 1,570.00p | 1,540.00p | 1,550.00p | 0 |
| 05/07/2011 | 1,550.00p | 1,570.00p | 1,540.00p | 1,550.00p | 0 |
| 04/07/2011 | 1,570.00p | 1,570.00p | 1,540.00p | 1,550.00p | 0 |
| 01/07/2011 | 1,570.00p | 1,570.00p | 1,540.00p | 1,570.00p | 4901 |
| 30/06/2011 | 1,580.00p | 1,580.00p | 1,540.00p | 1,570.00p | 1250 |
| 29/06/2011 | 1,610.00p | 1,610.00p | 1,540.00p | 1,580.00p | 506 |
| 28/06/2011 | 1,610.00p | 1,610.00p | 1,583.00p | 1,610.00p | 1 |
| 27/06/2011 | 1,600.00p | 1,630.00p | 1,560.00p | 1,610.00p | 0 |
| 24/06/2011 | 1,630.00p | 1,630.00p | 1,560.00p | 1,580.00p | 900 |
| 23/06/2011 | 1,630.00p | 1,670.20p | 1,620.00p | 1,630.00p | 0 |
| 22/06/2011 | 1,630.00p | 1,670.20p | 1,620.00p | 1,630.00p | 0 |
| 21/06/2011 | 1,670.00p | 1,670.20p | 1,620.00p | 1,630.00p | 1065 |
| 20/06/2011 | 1,670.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 17/06/2011 | 1,670.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 16/06/2011 | 1,670.00p | 1,670.00p | 1,670.00p | 1,670.00p | 0 |
| 15/06/2011 | 1,670.00p | 1,670.00p | 1,670.00p | 1,670.00p | 1 |
| 14/06/2011 | 1,670.00p | 1,670.00p | 1,640.00p | 1,670.00p | 0 |
| 13/06/2011 | 1,670.00p | 1,670.00p | 1,640.00p | 1,670.00p | 0 |
| 10/06/2011 | 1,670.00p | 1,670.00p | 1,640.00p | 1,670.00p | 242 |
| 09/06/2011 | 1,700.00p | 1,700.00p | 1,660.00p | 1,670.00p | 185 |
| 08/06/2011 | 1,700.00p | 1,720.00p | 1,662.00p | 1,700.00p | 0 |
| 07/06/2011 | 1,700.00p | 1,720.00p | 1,662.00p | 1,700.00p | 0 |
| 06/06/2011 | 1,700.00p | 1,720.00p | 1,662.00p | 1,700.00p | 0 |
| 03/06/2011 | 1,700.00p | 1,720.00p | 1,661.98p | 1,700.00p | 696 |
| 02/06/2011 | 1,710.00p | 1,710.00p | 1,680.00p | 1,700.00p | 150 |
| 01/06/2011 | 1,710.00p | 1,710.00p | 1,684.00p | 1,710.00p | 0 |
| 31/05/2011 | 1,710.00p | 1,710.00p | 1,684.00p | 1,710.00p | 50 |
| 27/05/2011 | 1,710.00p | 1,710.00p | 1,710.00p | 1,710.00p | 0 |
| 26/05/2011 | 1,710.00p | 1,710.00p | 1,710.00p | 1,710.00p | 0 |
| 25/05/2011 | 1,710.00p | 1,710.00p | 1,710.00p | 1,710.00p | 0 |
| 24/05/2011 | 1,710.00p | 1,710.00p | 1,710.00p | 1,710.00p | 0 |
| 23/05/2011 | 1,710.00p | 1,710.00p | 1,710.00p | 1,710.00p | 0 |
| 20/05/2011 | 1,710.00p | 1,710.00p | 1,710.00p | 1,710.00p | 0 |
| 19/05/2011 | 1,710.00p | 1,720.00p | 1,700.00p | 1,710.00p | 0 |
| 18/05/2011 | 1,720.00p | 1,720.00p | 1,700.00p | 1,710.00p | 52 |
| 17/05/2011 | 1,720.00p | 1,740.00p | 1,700.00p | 1,720.00p | 0 |
| 16/05/2011 | 1,740.00p | 1,740.00p | 1,700.00p | 1,720.00p | 250 |
| 13/05/2011 | 1,740.00p | 1,740.00p | 1,740.00p | 1,740.00p | 0 |
| 12/05/2011 | 1,740.00p | 1,740.00p | 1,736.96p | 1,740.00p | 0 |
| 11/05/2011 | 1,740.00p | 1,740.00p | 1,736.96p | 1,740.00p | 0 |
| 10/05/2011 | 1,740.00p | 1,740.00p | 1,736.96p | 1,740.00p | 0 |
| 09/05/2011 | 1,740.00p | 1,740.00p | 1,736.96p | 1,740.00p | 0 |
| 06/05/2011 | 1,740.00p | 1,740.00p | 1,736.96p | 1,740.00p | 113 |
| 05/05/2011 | 1,760.00p | 1,760.00p | 1,740.00p | 1,740.00p | 452 |
| 04/05/2011 | 1,760.00p | 1,760.00p | 1,741.00p | 1,760.00p | 0 |
| 03/05/2011 | 1,760.00p | 1,760.00p | 1,741.00p | 1,760.00p | 2 |
| 28/04/2011 | 1,760.00p | 1,760.00p | 1,660.00p | 1,760.00p | 0 |
| 27/04/2011 | 1,760.00p | 1,772.00p | 1,760.00p | 1,760.00p | 7 |
| 26/04/2011 | 1,760.00p | 1,772.00p | 1,760.00p | 1,760.00p | 112 |
| 21/04/2011 | 1,760.00p | 1,770.00p | 1,704.80p | 1,760.00p | 0 |
| 20/04/2011 | 1,760.00p | 1,770.00p | 1,704.80p | 1,760.00p | 0 |
| 19/04/2011 | 1,770.00p | 1,770.00p | 1,704.80p | 1,760.00p | 325 |
| 18/04/2011 | 1,770.00p | 1,770.00p | 1,740.00p | 1,770.00p | 231 |
| 15/04/2011 | 1,770.00p | 1,785.00p | 1,770.00p | 1,770.00p | 504 |
| 14/04/2011 | 1,770.00p | 1,785.00p | 1,770.00p | 1,770.00p | 0 |
| 13/04/2011 | 1,770.00p | 1,800.00p | 1,760.00p | 1,770.00p | 0 |
| 12/04/2011 | 1,800.00p | 1,800.00p | 1,760.00p | 1,770.00p | 127 |
| 11/04/2011 | 1,800.00p | 1,820.00p | 1,800.00p | 1,800.00p | 81 |
| 08/04/2011 | 1,800.00p | 1,820.00p | 1,800.00p | 1,800.00p | 54 |
| 07/04/2011 | 1,820.00p | 1,820.00p | 1,800.00p | 1,800.00p | 125 |
| 06/04/2011 | 1,820.00p | 1,820.00p | 1,800.00p | 1,820.00p | 75 |
| 05/04/2011 | 1,820.00p | 1,830.00p | 1,820.00p | 1,820.00p | 108 |
| 04/04/2011 | 1,820.00p | 1,830.00p | 1,802.00p | 1,820.00p | 166 |
| 01/04/2011 | 1,900.00p | 1,900.44p | 1,820.00p | 1,820.00p | 300 |
| 31/03/2011 | 1,852.00p | 1,871.49p | 1,813.01p | 1,852.00p | 0 |
| 30/03/2011 | 1,871.49p | 1,871.49p | 1,813.01p | 1,852.00p | 0 |
| 29/03/2011 | 1,813.01p | 1,871.49p | 1,813.01p | 1,871.49p | 105 |
| 28/03/2011 | 1,813.01p | 1,822.76p | 1,759.40p | 1,813.01p | 0 |
| 25/03/2011 | 1,813.01p | 1,822.76p | 1,759.40p | 1,813.01p | 0 |
| 24/03/2011 | 1,813.01p | 1,822.76p | 1,759.40p | 1,813.01p | 0 |
*Close Price adjusted for both dividends and splits