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 |
|---|---|---|---|---|---|
| 10/06/2010 | 1,423.12p | 1,423.12p | 1,413.37p | 1,423.12p | 0 |
| 09/06/2010 | 1,423.12p | 1,423.12p | 1,413.37p | 1,423.12p | 0 |
| 08/06/2010 | 1,423.12p | 1,423.12p | 1,389.00p | 1,423.12p | 4 |
| 07/06/2010 | 1,427.99p | 1,462.11p | 1,413.37p | 1,427.99p | 34 |
| 04/06/2010 | 1,427.99p | 1,427.99p | 1,393.57p | 1,427.99p | 256 |
| 03/06/2010 | 1,427.99p | 1,427.99p | 1,396.83p | 1,427.99p | 77 |
| 02/06/2010 | 1,427.99p | 1,427.99p | 1,413.37p | 1,427.99p | 0 |
| 01/06/2010 | 1,423.12p | 1,423.12p | 1,413.37p | 1,423.12p | 0 |
| 28/05/2010 | 1,413.37p | 1,442.61p | 1,389.00p | 1,423.12p | 810 |
| 27/05/2010 | 1,403.62p | 1,416.62p | 1,369.51p | 1,413.37p | 324 |
| 26/05/2010 | 1,403.62p | 1,434.81p | 1,403.62p | 1,403.62p | 513 |
| 25/05/2010 | 1,403.62p | 1,413.37p | 1,364.63p | 1,403.62p | 13 |
| 24/05/2010 | 1,442.61p | 1,442.61p | 1,413.37p | 1,423.12p | 256 |
| 21/05/2010 | 1,442.61p | 1,442.61p | 1,413.37p | 1,442.61p | 68 |
| 20/05/2010 | 1,442.61p | 1,442.61p | 1,413.37p | 1,442.61p | 0 |
| 19/05/2010 | 1,452.36p | 1,452.36p | 1,442.61p | 1,442.61p | 0 |
| 18/05/2010 | 1,452.36p | 1,452.36p | 1,432.86p | 1,452.36p | 0 |
| 17/05/2010 | 1,462.11p | 1,462.11p | 1,432.86p | 1,462.11p | 0 |
| 14/05/2010 | 1,462.11p | 1,462.11p | 1,432.86p | 1,452.36p | 256 |
| 13/05/2010 | 1,462.11p | 1,462.11p | 1,432.86p | 1,462.11p | 0 |
| 12/05/2010 | 1,462.11p | 1,462.11p | 1,432.86p | 1,462.11p | 26 |
| 11/05/2010 | 1,462.11p | 1,462.11p | 1,443.00p | 1,462.11p | 259 |
| 10/05/2010 | 1,462.11p | 1,462.11p | 1,432.86p | 1,462.11p | 0 |
| 07/05/2010 | 1,471.85p | 1,471.85p | 1,445.53p | 1,462.11p | 806 |
| 06/05/2010 | 1,471.85p | 1,500.51p | 1,471.85p | 1,471.85p | 32 |
| 05/05/2010 | 1,471.85p | 1,491.35p | 1,445.53p | 1,471.85p | 185 |
| 04/05/2010 | 1,471.85p | 1,491.35p | 1,471.85p | 1,471.85p | 0 |
| 30/04/2010 | 1,471.85p | 1,491.35p | 1,471.85p | 1,471.85p | 0 |
| 29/04/2010 | 1,471.85p | 1,500.51p | 1,471.85p | 1,471.85p | 7 |
| 28/04/2010 | 1,491.35p | 1,500.51p | 1,445.53p | 1,471.85p | 263 |
| 27/04/2010 | 1,491.35p | 1,491.35p | 1,491.35p | 1,491.35p | 0 |
| 26/04/2010 | 1,491.35p | 1,491.35p | 1,485.26p | 1,491.35p | 128 |
| 23/04/2010 | 1,491.35p | 1,491.35p | 1,491.35p | 1,491.35p | 0 |
| 22/04/2010 | 1,491.35p | 1,491.35p | 1,491.35p | 1,491.35p | 0 |
| 21/04/2010 | 1,491.35p | 1,491.35p | 1,485.26p | 1,491.35p | 8 |
| 20/04/2010 | 1,491.35p | 1,491.35p | 1,491.35p | 1,491.35p | 0 |
| 19/04/2010 | 1,491.35p | 1,540.08p | 1,491.35p | 1,491.35p | 700 |
| 16/04/2010 | 1,491.35p | 1,491.35p | 1,491.35p | 1,491.35p | 0 |
| 15/04/2010 | 1,491.35p | 1,491.35p | 1,491.35p | 1,491.35p | 0 |
| 14/04/2010 | 1,491.35p | 1,525.46p | 1,491.35p | 1,491.35p | 410 |
| 13/04/2010 | 1,491.35p | 1,525.46p | 1,491.35p | 1,491.35p | 194 |
| 12/04/2010 | 1,491.35p | 1,491.35p | 1,462.11p | 1,491.35p | 1123 |
| 09/04/2010 | 1,491.35p | 1,491.35p | 1,485.26p | 1,491.35p | 51 |
| 08/04/2010 | 1,491.35p | 1,491.35p | 1,491.35p | 1,491.35p | 0 |
| 07/04/2010 | 1,413.37p | 1,501.09p | 1,413.37p | 1,491.35p | 162 |
| 06/04/2010 | 1,413.37p | 1,413.37p | 1,413.37p | 1,413.37p | 0 |
| 01/04/2010 | 1,413.37p | 1,413.37p | 1,413.37p | 1,413.37p | 0 |
| 31/03/2010 | 1,393.87p | 1,462.11p | 1,393.87p | 1,413.37p | 103 |
| 30/03/2010 | 1,335.39p | 1,403.62p | 1,335.39p | 1,393.87p | 303 |
| 29/03/2010 | 1,335.39p | 1,364.63p | 1,315.89p | 1,335.39p | 9 |
| 26/03/2010 | 1,325.64p | 1,335.39p | 1,315.89p | 1,335.39p | 0 |
| 25/03/2010 | 1,325.64p | 1,325.64p | 1,296.40p | 1,325.64p | 16659 |
| 24/03/2010 | 1,325.64p | 1,325.64p | 1,296.40p | 1,325.64p | 0 |
| 23/03/2010 | 1,325.64p | 1,335.39p | 1,296.40p | 1,325.64p | 51 |
| 22/03/2010 | 1,276.91p | 1,345.14p | 1,276.91p | 1,325.64p | 295 |
| 19/03/2010 | 1,276.91p | 1,296.40p | 1,276.91p | 1,276.91p | 0 |
| 18/03/2010 | 1,276.91p | 1,296.40p | 1,276.91p | 1,276.91p | 0 |
| 17/03/2010 | 1,276.91p | 1,296.40p | 1,276.91p | 1,276.91p | 0 |
| 16/03/2010 | 1,276.91p | 1,296.40p | 1,276.91p | 1,276.91p | 73 |
| 15/03/2010 | 1,276.91p | 1,296.40p | 1,276.91p | 1,276.91p | 0 |
| 12/03/2010 | 1,267.16p | 1,296.40p | 1,267.16p | 1,276.91p | 0 |
| 11/03/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 10/03/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 09/03/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 08/03/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 05/03/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 04/03/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 03/03/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 02/03/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 01/03/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 26/02/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 25/02/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 24/02/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 23/02/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 22/02/2010 | 1,267.16p | 1,276.91p | 1,267.16p | 1,267.16p | 0 |
| 19/02/2010 | 1,237.92p | 1,276.91p | 1,237.92p | 1,267.16p | 103 |
| 18/02/2010 | 1,237.92p | 1,237.92p | 1,198.93p | 1,237.92p | 103 |
| 17/02/2010 | 1,208.67p | 1,247.66p | 1,198.93p | 1,208.67p | 769 |
| 16/02/2010 | 1,208.67p | 1,208.67p | 1,198.93p | 1,208.67p | 0 |
| 15/02/2010 | 1,208.67p | 1,208.67p | 1,198.93p | 1,208.67p | 0 |
| 12/02/2010 | 1,208.67p | 1,208.67p | 1,198.93p | 1,208.67p | 0 |
| 11/02/2010 | 1,218.42p | 1,228.17p | 1,194.05p | 1,208.67p | 1589 |
| 10/02/2010 | 1,218.42p | 1,218.42p | 1,218.42p | 1,218.42p | 0 |
| 09/02/2010 | 1,218.42p | 1,218.42p | 1,218.42p | 1,218.42p | 0 |
| 08/02/2010 | 1,218.42p | 1,218.42p | 1,194.05p | 1,218.42p | 180 |
| 05/02/2010 | 1,218.42p | 1,218.42p | 1,198.93p | 1,218.42p | 256 |
| 04/02/2010 | 1,218.42p | 1,218.42p | 1,218.42p | 1,218.42p | 0 |
| 03/02/2010 | 1,218.42p | 1,218.42p | 1,218.42p | 1,218.42p | 0 |
| 02/02/2010 | 1,218.42p | 1,218.42p | 1,218.42p | 1,218.42p | 0 |
| 01/02/2010 | 1,218.42p | 1,218.42p | 1,218.42p | 1,218.42p | 0 |
| 29/01/2010 | 1,218.42p | 1,218.42p | 1,218.42p | 1,218.42p | 0 |
| 28/01/2010 | 1,218.42p | 1,218.42p | 1,218.42p | 1,218.42p | 0 |
| 27/01/2010 | 1,218.42p | 1,218.42p | 1,218.42p | 1,218.42p | 0 |
| 26/01/2010 | 1,218.42p | 1,218.42p | 1,218.42p | 1,218.42p | 0 |
| 25/01/2010 | 1,198.93p | 1,218.42p | 1,191.62p | 1,218.42p | 564 |
| 22/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,198.93p | 0 |
| 21/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,198.93p | 0 |
| 20/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,198.93p | 0 |
| 19/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,198.93p | 0 |
| 18/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,198.93p | 0 |
| 15/01/2010 | 1,198.93p | 1,218.42p | 1,191.62p | 1,198.93p | 772 |
| 14/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,198.93p | 0 |
| 13/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,198.93p | 0 |
| 12/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,198.93p | 0 |
| 11/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,198.93p | 0 |
| 08/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,198.93p | 0 |
| 07/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,198.93p | 0 |
| 06/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,198.93p | 0 |
| 05/01/2010 | 1,198.93p | 1,218.42p | 1,198.93p | 1,218.42p | 0 |
| 04/01/2010 | 1,179.43p | 1,228.17p | 1,179.43p | 1,198.93p | 501 |
| 31/12/2009 | 1,179.43p | 1,179.43p | 1,179.43p | 1,179.43p | 0 |
| 30/12/2009 | 1,169.68p | 1,228.17p | 1,155.06p | 1,179.43p | 246 |
| 29/12/2009 | 1,159.94p | 1,208.67p | 1,159.94p | 1,169.68p | 180 |
| 24/12/2009 | 1,150.19p | 1,159.94p | 1,126.80p | 1,159.94p | 51 |
| 23/12/2009 | 1,150.19p | 1,150.19p | 1,140.44p | 1,150.19p | 192 |
| 22/12/2009 | 1,130.69p | 1,208.67p | 1,130.69p | 1,150.19p | 513 |
| 21/12/2009 | 1,111.20p | 1,169.68p | 1,111.20p | 1,130.69p | 169 |
| 18/12/2009 | 1,111.20p | 1,111.20p | 1,101.45p | 1,111.20p | 0 |
| 17/12/2009 | 1,111.20p | 1,111.20p | 1,101.45p | 1,111.20p | 0 |
| 16/12/2009 | 1,111.20p | 1,111.20p | 1,101.45p | 1,111.20p | 0 |
| 15/12/2009 | 1,111.20p | 1,111.20p | 1,101.45p | 1,111.20p | 0 |
| 14/12/2009 | 1,111.20p | 1,120.95p | 1,111.20p | 1,120.95p | 0 |
| 11/12/2009 | 1,111.20p | 1,111.20p | 1,101.45p | 1,111.20p | 0 |
| 10/12/2009 | 1,111.20p | 1,120.95p | 1,111.20p | 1,111.20p | 0 |
| 09/12/2009 | 1,111.20p | 1,111.20p | 1,101.45p | 1,111.20p | 0 |
| 08/12/2009 | 1,120.95p | 1,120.95p | 1,087.81p | 1,111.20p | 256 |
| 07/12/2009 | 1,111.20p | 1,130.69p | 1,111.20p | 1,120.95p | 90 |
| 04/12/2009 | 1,081.96p | 1,111.20p | 1,081.96p | 1,111.20p | 513 |
| 03/12/2009 | 1,081.96p | 1,091.71p | 1,062.46p | 1,081.96p | 0 |
| 02/12/2009 | 1,081.96p | 1,091.71p | 1,025.42p | 1,081.96p | 8 |
| 01/12/2009 | 1,091.71p | 1,120.95p | 1,080.01p | 1,081.96p | 256 |
| 30/11/2009 | 1,091.71p | 1,091.71p | 1,062.46p | 1,091.71p | 184 |
| 27/11/2009 | 1,091.71p | 1,111.20p | 1,062.46p | 1,091.71p | 265 |
| 26/11/2009 | 1,091.71p | 1,101.45p | 1,091.71p | 1,091.71p | 0 |
| 25/11/2009 | 1,091.71p | 1,111.20p | 1,062.46p | 1,091.71p | 1284 |
| 24/11/2009 | 1,091.71p | 1,091.71p | 1,062.46p | 1,091.71p | 0 |
| 23/11/2009 | 1,072.21p | 1,111.20p | 1,062.46p | 1,091.71p | 462 |
| 20/11/2009 | 1,072.21p | 1,072.21p | 1,062.46p | 1,072.21p | 0 |
| 19/11/2009 | 1,072.21p | 1,072.21p | 1,062.46p | 1,072.21p | 0 |
| 18/11/2009 | 1,081.96p | 1,081.96p | 1,057.59p | 1,072.21p | 308 |
| 17/11/2009 | 1,042.97p | 1,111.20p | 1,042.97p | 1,081.96p | 513 |
| 16/11/2009 | 1,130.69p | 1,169.68p | 1,130.69p | 1,150.19p | 128 |
| 13/11/2009 | 1,130.69p | 1,169.68p | 1,120.95p | 1,130.69p | 256 |
| 12/11/2009 | 1,081.96p | 1,169.68p | 1,081.96p | 1,130.69p | 923 |
| 11/11/2009 | 1,052.72p | 1,107.30p | 1,052.72p | 1,081.96p | 513 |
| 10/11/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 09/11/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,081.96p | 0 |
| 06/11/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 05/11/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 04/11/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 03/11/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 02/11/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 30/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,081.96p | 0 |
| 29/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 28/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 27/10/2009 | 1,062.46p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 26/10/2009 | 1,062.46p | 1,091.71p | 1,062.46p | 1,062.46p | 49 |
| 23/10/2009 | 1,052.72p | 1,091.71p | 1,052.72p | 1,062.46p | 256 |
| 22/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 21/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 26 |
| 20/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,081.96p | 0 |
| 19/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 16/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 12 |
| 15/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 14/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 13/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 12/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 09/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 08/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 0 |
| 07/10/2009 | 1,052.72p | 1,081.96p | 1,052.72p | 1,052.72p | 154 |
| 06/10/2009 | 1,042.97p | 1,081.96p | 1,042.97p | 1,052.72p | 274 |
| 05/10/2009 | 1,062.46p | 1,042.97p | 1,024.45p | 1,042.97p | 51 |
| 02/10/2009 | 1,062.46p | 1,062.46p | 1,062.46p | 1,062.46p | 0 |
| 01/10/2009 | 1,062.46p | 1,062.46p | 1,023.47p | 1,062.46p | 205 |
| 30/09/2009 | 1,062.46p | 1,062.46p | 1,062.46p | 1,062.46p | 0 |
| 29/09/2009 | 1,091.71p | 1,107.30p | 1,072.21p | 1,062.46p | 265 |
| 28/09/2009 | 1,091.71p | 1,120.95p | 1,091.71p | 1,091.71p | 6 |
| 25/09/2009 | 1,091.71p | 1,120.95p | 1,091.71p | 1,091.71p | 4 |
| 24/09/2009 | 1,091.71p | 1,120.95p | 1,091.71p | 1,091.71p | 128 |
| 23/09/2009 | 1,091.71p | 1,120.95p | 1,091.71p | 1,091.71p | 88 |
| 22/09/2009 | 1,091.71p | 1,120.95p | 1,091.71p | 1,091.71p | 0 |
| 21/09/2009 | 1,101.45p | 1,120.95p | 1,091.71p | 1,120.95p | 154 |
*Close Price adjusted for both dividends and splits