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
28/06/2021 77.50p 77.50p 76.00p 77.50p 1020
25/06/2021 77.50p 77.50p 77.50p 77.50p 0
24/06/2021 77.50p 77.50p 77.50p 77.50p 0
23/06/2021 77.50p 77.50p 77.50p 77.50p 0
22/06/2021 77.50p 77.50p 76.00p 77.50p 267
21/06/2021 77.50p 77.50p 76.00p 77.50p 1225
18/06/2021 77.50p 77.50p 75.00p 77.50p 3947
17/06/2021 77.50p 77.50p 77.50p 77.50p 0
16/06/2021 77.50p 77.50p 76.00p 77.50p 11
15/06/2021 77.50p 77.50p 76.00p 77.50p 3947
14/06/2021 77.50p 77.50p 75.00p 77.50p 125
11/06/2021 77.50p 77.50p 75.00p 77.50p 347
10/06/2021 77.50p 77.50p 75.00p 77.50p 1061
09/06/2021 77.50p 77.50p 77.50p 77.50p 0
08/06/2021 77.50p 77.50p 75.00p 77.50p 464
07/06/2021 77.50p 77.50p 76.00p 77.50p 97
04/06/2021 77.50p 77.50p 76.00p 77.50p 164
03/06/2021 77.50p 77.50p 76.00p 77.50p 247
02/06/2021 77.50p 77.50p 77.50p 77.50p 0
01/06/2021 77.50p 77.50p 76.00p 77.50p 13
31/05/2021 77.50p 77.50p 76.00p 77.50p 300
28/05/2021 77.50p 77.50p 76.00p 77.50p 300
27/05/2021 77.50p 77.50p 77.50p 77.50p 0
26/05/2021 77.50p 77.50p 77.50p 77.50p 0
25/05/2021 77.50p 77.50p 72.00p 77.50p 12729
24/05/2021 77.50p 77.50p 76.00p 77.50p 261
21/05/2021 75.00p 76.00p 75.00p 76.00p 0
20/05/2021 75.00p 76.00p 75.00p 76.00p 2093
19/05/2021 75.00p 76.00p 75.00p 76.00p 2000
18/05/2021 75.00p 76.00p 75.00p 76.00p 21094
17/05/2021 75.00p 76.00p 75.00p 76.00p 1866
14/05/2021 75.00p 76.00p 75.00p 76.00p 0
13/05/2021 75.00p 76.00p 75.00p 76.00p 0
12/05/2021 77.50p 77.50p 70.00p 76.00p 41243
11/05/2021 77.50p 78.00p 75.00p 77.50p 6675
10/05/2021 80.00p 80.00p 75.00p 77.50p 6447
07/05/2021 80.00p 80.00p 77.50p 77.50p 0
06/05/2021 80.00p 80.00p 75.25p 77.50p 6750
05/05/2021 80.00p 80.00p 77.50p 77.50p 0
04/05/2021 80.00p 80.00p 77.50p 77.50p 1500
03/05/2021 80.00p 80.00p 77.50p 77.50p 1502
30/04/2021 80.00p 80.00p 77.50p 77.50p 1502
29/04/2021 80.00p 80.00p 75.25p 77.50p 367
28/04/2021 80.00p 80.00p 77.50p 77.50p 1400
27/04/2021 80.00p 80.00p 77.50p 77.50p 263
26/04/2021 80.00p 80.00p 77.50p 77.50p 7352
23/04/2021 80.00p 80.00p 77.50p 77.50p 759
22/04/2021 80.00p 80.00p 77.50p 77.50p 100254
21/04/2021 80.00p 80.00p 77.50p 77.50p 0
20/04/2021 80.00p 80.00p 75.25p 77.50p 540
19/04/2021 80.00p 80.00p 75.25p 77.50p 11467
16/04/2021 80.00p 80.00p 77.50p 77.50p 0
15/04/2021 80.00p 80.00p 75.25p 77.50p 2439
14/04/2021 80.00p 80.00p 77.50p 77.50p 48
13/04/2021 80.00p 80.00p 75.25p 77.50p 2916
12/04/2021 80.00p 80.00p 77.50p 77.50p 4597
09/04/2021 80.00p 80.00p 75.25p 77.50p 3829
08/04/2021 80.00p 80.00p 75.25p 77.50p 15817
07/04/2021 80.00p 80.00p 75.25p 77.50p 1515
06/04/2021 80.00p 80.00p 77.50p 77.50p 1253
05/04/2021 80.00p 80.00p 77.50p 77.50p 0
02/04/2021 80.00p 80.00p 77.50p 77.50p 0
01/04/2021 80.00p 80.00p 77.50p 77.50p 0
31/03/2021 80.00p 80.00p 77.50p 77.50p 1502
30/03/2021 80.00p 80.00p 77.50p 77.50p 260
29/03/2021 80.00p 80.00p 77.50p 77.50p 4986
26/03/2021 80.00p 80.00p 75.25p 77.50p 3352
25/03/2021 80.00p 80.00p 75.25p 77.50p 1000
24/03/2021 80.00p 80.00p 75.25p 77.50p 3134
23/03/2021 80.00p 80.00p 75.25p 77.50p 3164
22/03/2021 77.50p 79.75p 75.25p 77.50p 2222
19/03/2021 77.50p 77.50p 77.50p 77.50p 0
18/03/2021 77.50p 77.50p 77.50p 77.50p 0
17/03/2021 77.50p 77.50p 75.25p 77.50p 175
16/03/2021 77.50p 78.00p 75.00p 77.50p 688
15/03/2021 77.50p 78.00p 75.00p 77.50p 4163
12/03/2021 77.50p 77.50p 75.00p 77.50p 123
11/03/2021 77.50p 77.50p 77.50p 77.50p 0
10/03/2021 77.50p 78.40p 75.25p 77.50p 8816
09/03/2021 77.50p 78.40p 77.50p 77.50p 250
08/03/2021 77.50p 78.50p 77.50p 77.50p 1320
05/03/2021 77.50p 77.50p 75.25p 77.50p 74
04/03/2021 77.00p 77.50p 74.25p 76.50p 726
03/03/2021 77.00p 77.00p 76.50p 76.50p 0
02/03/2021 77.00p 77.50p 76.50p 76.50p 250
01/03/2021 72.00p 76.50p 72.00p 76.50p 42476
26/02/2021 74.50p 74.50p 74.50p 74.50p 0
25/02/2021 73.50p 74.50p 73.50p 74.50p 0
24/02/2021 74.50p 75.00p 74.50p 74.50p 5320
23/02/2021 77.00p 79.50p 72.00p 74.50p 12182
22/02/2021 77.00p 77.50p 74.00p 75.50p 6882
19/02/2021 76.50p 76.50p 76.50p 76.50p 25062
18/02/2021 76.50p 76.50p 74.00p 76.50p 173
17/02/2021 77.00p 77.00p 75.75p 76.50p 1559
16/02/2021 77.00p 80.00p 74.00p 76.50p 618
15/02/2021 77.00p 77.00p 75.75p 76.50p 2285
12/02/2021 79.50p 79.50p 74.00p 75.50p 4965
11/02/2021 80.00p 80.00p 75.00p 77.00p 507
10/02/2021 78.50p 80.00p 77.00p 77.00p 119
09/02/2021 83.00p 83.00p 78.20p 78.50p 250
08/02/2021 83.00p 83.00p 77.00p 80.50p 1119
05/02/2021 83.00p 83.00p 80.50p 80.50p 23
04/02/2021 83.00p 83.00p 80.50p 80.50p 1402
03/02/2021 83.00p 83.00p 80.50p 80.50p 0
02/02/2021 83.00p 83.00p 80.50p 80.50p 2604
01/02/2021 85.00p 85.00p 81.50p 81.50p 0
29/01/2021 85.00p 85.00p 81.50p 81.50p 0
28/01/2021 83.00p 83.00p 81.25p 81.50p 4380
27/01/2021 83.00p 83.00p 80.50p 80.50p 1000
26/01/2021 83.00p 83.00p 80.50p 80.50p 0
25/01/2021 83.00p 83.00p 80.50p 80.50p 2572
22/01/2021 83.00p 83.00p 78.25p 80.50p 2500
21/01/2021 85.00p 85.00p 80.00p 80.50p 688
20/01/2021 85.00p 85.00p 81.50p 81.50p 10
19/01/2021 85.00p 85.00p 81.50p 81.50p 89
18/01/2021 85.00p 85.00p 80.00p 81.50p 3922
15/01/2021 85.00p 85.00p 81.50p 81.50p 0
14/01/2021 85.00p 85.00p 81.50p 81.50p 0
13/01/2021 79.00p 81.90p 79.00p 81.50p 4261
12/01/2021 79.00p 80.50p 78.00p 80.50p 2256
11/01/2021 79.00p 82.00p 79.00p 80.50p 5905
08/01/2021 79.00p 80.50p 78.00p 80.50p 77
07/01/2021 79.00p 81.00p 79.00p 80.50p 750
06/01/2021 85.00p 85.00p 78.00p 80.50p 12187
05/01/2021 85.00p 85.00p 82.50p 82.50p 5655
04/01/2021 87.00p 89.70p 82.00p 82.50p 6759
31/12/2020 86.00p 86.75p 84.50p 84.50p 455
30/12/2020 86.00p 86.75p 82.25p 84.50p 3819
24/12/2020 86.00p 86.75p 84.50p 84.50p 106
23/12/2020 83.00p 84.50p 83.00p 84.50p 0
22/12/2020 82.00p 85.80p 82.00p 84.00p 6220
21/12/2020 86.50p 86.50p 81.70p 82.00p 8686
18/12/2020 86.50p 89.00p 86.00p 88.00p 5632
17/12/2020 86.50p 88.00p 86.20p 88.00p 781
16/12/2020 86.50p 89.00p 86.50p 88.00p 5669
15/12/2020 86.50p 88.00p 86.50p 88.00p 0
14/12/2020 86.50p 89.00p 86.20p 88.00p 8538
11/12/2020 86.50p 88.00p 86.50p 88.00p 0
10/12/2020 86.50p 88.00p 86.50p 88.00p 0
09/12/2020 86.50p 88.00p 86.00p 88.00p 318
08/12/2020 86.50p 89.00p 86.00p 88.00p 134
07/12/2020 86.50p 88.00p 86.50p 88.00p 0
04/12/2020 86.50p 88.00p 86.00p 88.00p 592
03/12/2020 88.00p 91.00p 86.05p 88.00p 3520
02/12/2020 88.00p 90.50p 88.00p 90.50p 0
01/12/2020 90.50p 91.00p 90.50p 90.50p 370
30/11/2020 88.00p 91.00p 88.00p 90.50p 2131
27/11/2020 89.00p 90.50p 89.00p 90.50p 16
26/11/2020 89.00p 91.50p 89.00p 90.50p 0
25/11/2020 94.00p 94.00p 91.14p 91.50p 14304
24/11/2020 94.00p 94.00p 91.50p 91.50p 187
23/11/2020 94.00p 94.00p 90.00p 91.50p 5694
20/11/2020 94.00p 94.00p 91.14p 91.50p 4377
19/11/2020 91.50p 91.50p 91.14p 91.50p 5
18/11/2020 94.00p 94.00p 91.50p 91.50p 0
17/11/2020 91.50p 91.50p 90.00p 91.50p 34
16/11/2020 91.50p 91.50p 90.00p 91.50p 3806
13/11/2020 91.50p 91.80p 91.44p 91.50p 3508
12/11/2020 91.50p 92.01p 88.00p 91.50p 13506
10/11/2020 84.00p 86.77p 82.00p 85.00p 1690
09/11/2020 84.00p 85.00p 84.00p 85.00p 0
06/11/2020 84.00p 85.00p 82.00p 85.00p 36
05/11/2020 84.00p 85.00p 84.00p 85.00p 165
04/11/2020 85.00p 85.00p 80.00p 85.00p 400
03/11/2020 84.00p 85.00p 84.00p 85.00p 0
02/11/2020 85.00p 85.00p 85.00p 85.00p 0
30/10/2020 84.00p 85.00p 84.00p 85.00p 0
29/10/2020 85.00p 85.00p 82.77p 85.00p 2416
28/10/2020 84.00p 85.00p 80.00p 85.00p 913
27/10/2020 85.00p 85.00p 82.00p 85.00p 36
26/10/2020 88.00p 88.00p 81.00p 85.00p 4500
23/10/2020 86.50p 86.50p 86.50p 86.50p 0
22/10/2020 86.50p 86.50p 86.50p 86.50p 0
21/10/2020 89.00p 89.00p 86.50p 86.50p 0
20/10/2020 89.00p 89.00p 86.50p 86.50p 0
19/10/2020 91.50p 91.50p 85.05p 86.50p 3600
16/10/2020 91.50p 91.50p 87.50p 87.50p 1077
15/10/2020 87.50p 87.70p 87.50p 87.50p 5701
14/10/2020 87.50p 87.50p 85.55p 87.50p 3667
13/10/2020 89.00p 89.00p 86.85p 87.50p 1750
12/10/2020 89.00p 89.00p 86.50p 86.50p 3165
09/10/2020 89.00p 89.00p 86.50p 86.50p 3210
08/10/2020 86.50p 86.92p 85.10p 86.50p 2647
07/10/2020 86.50p 86.50p 85.00p 86.50p 189
06/10/2020 86.50p 86.50p 86.50p 86.50p 0
05/10/2020 86.50p 86.92p 86.50p 86.50p 5752
02/10/2020 86.50p 86.92p 86.50p 86.50p 6664
01/10/2020 89.00p 89.00p 86.50p 86.50p 1139
30/09/2020 86.50p 94.00p 86.50p 94.00p 296
29/09/2020 89.00p 89.00p 86.50p 86.50p 0
28/09/2020 87.50p 87.50p 85.00p 86.50p 0
25/09/2020 87.50p 87.50p 84.10p 85.00p 400
24/09/2020 87.50p 87.50p 85.00p 85.00p 0
23/09/2020 87.50p 89.90p 85.00p 85.00p 322
22/09/2020 87.50p 87.50p 85.00p 85.00p 0
21/09/2020 84.00p 85.00p 84.00p 85.00p 0
18/09/2020 84.00p 87.92p 84.00p 84.00p 563
17/09/2020 84.00p 85.00p 82.16p 84.00p 5124
16/09/2020 84.00p 85.00p 82.50p 82.50p 237
15/09/2020 84.00p 85.00p 82.50p 82.50p 1148

*Close Price adjusted for both dividends and splits