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 |
|---|---|---|---|---|---|
| 14/09/2020 | 81.50p | 85.00p | 81.50p | 82.50p | 1621 |
| 11/09/2020 | 76.50p | 84.90p | 76.50p | 80.00p | 3524 |
| 10/09/2020 | 72.50p | 76.50p | 70.55p | 76.50p | 4427 |
| 09/09/2020 | 64.00p | 65.44p | 64.00p | 64.00p | 6000 |
| 08/09/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 24418 |
| 07/09/2020 | 64.00p | 65.75p | 64.00p | 64.00p | 500 |
| 04/09/2020 | 64.00p | 65.92p | 62.08p | 64.00p | 4432 |
| 03/09/2020 | 64.00p | 64.00p | 60.40p | 64.00p | 7 |
| 02/09/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 01/09/2020 | 64.00p | 65.92p | 64.00p | 64.00p | 2346 |
| 28/08/2020 | 64.00p | 65.92p | 64.00p | 64.00p | 9901 |
| 27/08/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 26/08/2020 | 64.00p | 65.00p | 64.00p | 64.00p | 70 |
| 25/08/2020 | 71.00p | 71.00p | 64.00p | 64.00p | 3617 |
| 24/08/2020 | 71.00p | 71.00p | 67.30p | 67.50p | 1223 |
| 21/08/2020 | 71.00p | 71.00p | 67.25p | 67.50p | 3561 |
| 20/08/2020 | 73.50p | 73.50p | 65.00p | 67.50p | 10692 |
| 19/08/2020 | 73.50p | 75.00p | 73.50p | 75.00p | 0 |
| 18/08/2020 | 75.00p | 75.00p | 67.00p | 75.00p | 6026 |
| 17/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/08/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/08/2020 | 82.50p | 82.50p | 75.25p | 77.50p | 2154 |
| 11/08/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 10/08/2020 | 87.50p | 87.50p | 82.50p | 82.50p | 2000 |
| 07/08/2020 | 86.50p | 87.50p | 86.50p | 87.50p | 0 |
| 06/08/2020 | 87.50p | 87.50p | 87.25p | 87.50p | 113 |
| 05/08/2020 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/08/2020 | 90.00p | 90.00p | 85.50p | 87.50p | 2340 |
| 03/08/2020 | 90.00p | 91.00p | 90.00p | 90.00p | 39 |
| 31/07/2020 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 30/07/2020 | 90.00p | 90.00p | 85.00p | 90.00p | 2701 |
| 29/07/2020 | 90.00p | 94.20p | 90.00p | 92.50p | 6369 |
| 28/07/2020 | 90.00p | 92.50p | 90.00p | 92.50p | 0 |
| 24/07/2020 | 90.00p | 92.50p | 90.00p | 92.50p | 0 |
| 23/07/2020 | 90.00p | 93.00p | 90.00p | 92.50p | 2520 |
| 22/07/2020 | 91.50p | 92.50p | 91.50p | 92.50p | 0 |
| 21/07/2020 | 91.50p | 94.75p | 91.50p | 92.50p | 2549 |
| 20/07/2020 | 91.50p | 94.75p | 91.50p | 92.50p | 1 |
| 17/07/2020 | 91.50p | 92.50p | 91.50p | 92.50p | 0 |
| 16/07/2020 | 91.50p | 92.50p | 91.50p | 92.50p | 0 |
| 15/07/2020 | 95.00p | 95.00p | 92.50p | 92.50p | 3500 |
| 14/07/2020 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 13/07/2020 | 96.50p | 96.50p | 95.00p | 95.00p | 0 |
| 10/07/2020 | 94.00p | 95.00p | 94.00p | 95.00p | 11578 |
| 09/07/2020 | 94.00p | 95.00p | 94.00p | 95.00p | 0 |
| 08/07/2020 | 93.00p | 95.00p | 90.16p | 94.00p | 2149 |
| 07/07/2020 | 110.50p | 110.50p | 92.25p | 92.50p | 5205 |
| 06/07/2020 | 110.50p | 111.50p | 108.00p | 111.50p | 1703 |
| 03/07/2020 | 110.50p | 111.50p | 110.00p | 111.50p | 185 |
| 02/07/2020 | 110.50p | 111.50p | 105.00p | 111.50p | 3000 |
| 01/07/2020 | 110.50p | 111.50p | 110.50p | 111.50p | 0 |
| 30/06/2020 | 110.50p | 111.50p | 110.50p | 111.50p | 0 |
| 29/06/2020 | 110.50p | 111.50p | 106.00p | 111.50p | 4437 |
| 26/06/2020 | 110.50p | 111.50p | 110.50p | 111.50p | 0 |
| 25/06/2020 | 110.50p | 111.50p | 110.50p | 111.50p | 0 |
| 24/06/2020 | 110.50p | 111.50p | 107.00p | 111.50p | 0 |
| 23/06/2020 | 111.50p | 116.00p | 107.00p | 107.00p | 2952 |
| 22/06/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 19/06/2020 | 111.50p | 111.50p | 107.00p | 111.50p | 43056 |
| 18/06/2020 | 111.50p | 111.50p | 110.00p | 111.50p | 201 |
| 17/06/2020 | 111.50p | 111.50p | 110.00p | 111.50p | 36 |
| 16/06/2020 | 111.50p | 111.50p | 108.07p | 111.50p | 926 |
| 15/06/2020 | 111.50p | 111.50p | 108.25p | 111.50p | 102 |
| 12/06/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 4555 |
| 11/06/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 10/06/2020 | 111.50p | 111.50p | 108.07p | 111.50p | 1000 |
| 09/06/2020 | 114.00p | 114.00p | 110.00p | 111.50p | 530 |
| 08/06/2020 | 114.00p | 114.80p | 114.00p | 114.00p | 428 |
| 05/06/2020 | 114.00p | 114.00p | 110.00p | 114.00p | 37810 |
| 04/06/2020 | 114.00p | 115.00p | 111.90p | 114.00p | 1553 |
| 03/06/2020 | 114.00p | 114.00p | 111.90p | 114.00p | 3000 |
| 02/06/2020 | 114.00p | 114.00p | 111.90p | 114.00p | 37 |
| 01/06/2020 | 114.00p | 114.00p | 114.00p | 114.00p | 78 |
| 29/05/2020 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/05/2020 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 27/05/2020 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 26/05/2020 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 25/05/2020 | 113.00p | 114.50p | 113.00p | 114.00p | 676 |
| 22/05/2020 | 113.00p | 114.50p | 113.00p | 114.00p | 676 |
| 21/05/2020 | 111.50p | 113.00p | 111.50p | 113.00p | 2278 |
| 20/05/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 19/05/2020 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 18/05/2020 | 111.50p | 111.50p | 109.00p | 111.50p | 0 |
| 15/05/2020 | 109.00p | 109.00p | 108.01p | 109.00p | 219 |
| 14/05/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 13/05/2020 | 109.00p | 109.00p | 108.01p | 109.00p | 219 |
| 12/05/2020 | 109.00p | 109.00p | 108.20p | 109.00p | 77 |
| 11/05/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 9239 |
| 08/05/2020 | 109.00p | 109.00p | 108.12p | 109.00p | 675 |
| 07/05/2020 | 109.00p | 109.00p | 108.12p | 109.00p | 675 |
| 06/05/2020 | 109.00p | 109.00p | 108.12p | 109.00p | 91 |
| 05/05/2020 | 109.00p | 109.00p | 108.02p | 109.00p | 5500 |
| 04/05/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 01/05/2020 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 30/04/2020 | 114.00p | 114.00p | 109.00p | 109.00p | 16937 |
| 29/04/2020 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 28/04/2020 | 114.00p | 114.00p | 111.60p | 114.00p | 5218 |
| 27/04/2020 | 114.00p | 114.00p | 110.08p | 114.00p | 22 |
| 24/04/2020 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 23/04/2020 | 114.00p | 114.00p | 110.00p | 114.00p | 5313 |
| 22/04/2020 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 21/04/2020 | 113.00p | 118.00p | 113.00p | 114.00p | 2049 |
| 20/04/2020 | 113.00p | 115.00p | 113.00p | 113.00p | 10 |
| 17/04/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 16/04/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 15/04/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 14/04/2020 | 113.00p | 113.00p | 108.10p | 113.00p | 4000 |
| 13/04/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 12809 |
| 10/04/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 12809 |
| 09/04/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 12809 |
| 08/04/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 9711 |
| 07/04/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 26937 |
| 06/04/2020 | 113.00p | 113.00p | 113.00p | 113.00p | 87 |
| 03/04/2020 | 113.00p | 113.00p | 108.10p | 113.00p | 872 |
| 02/04/2020 | 113.00p | 113.00p | 108.00p | 113.00p | 41374 |
| 01/04/2020 | 113.00p | 114.00p | 113.00p | 113.00p | 0 |
| 31/03/2020 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 30/03/2020 | 114.00p | 115.00p | 110.00p | 114.00p | 4795 |
| 27/03/2020 | 114.00p | 116.00p | 114.00p | 114.00p | 3695 |
| 26/03/2020 | 114.00p | 114.00p | 114.00p | 114.00p | 4339 |
| 25/03/2020 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 24/03/2020 | 112.50p | 114.00p | 112.00p | 114.00p | 4454 |
| 23/03/2020 | 117.50p | 119.00p | 112.50p | 112.50p | 4013 |
| 20/03/2020 | 122.50p | 122.50p | 115.00p | 117.50p | 3868 |
| 19/03/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/03/2020 | 127.50p | 127.50p | 121.00p | 122.50p | 3917 |
| 17/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 16/03/2020 | 127.50p | 127.50p | 125.00p | 127.50p | 2469 |
| 13/03/2020 | 127.50p | 130.00p | 125.00p | 127.50p | 25264 |
| 12/03/2020 | 127.50p | 127.50p | 125.00p | 127.50p | 501 |
| 11/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 3842 |
| 10/03/2020 | 127.50p | 127.50p | 125.00p | 127.50p | 766 |
| 09/03/2020 | 127.50p | 130.00p | 127.50p | 127.50p | 998 |
| 06/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 05/03/2020 | 127.50p | 127.50p | 125.00p | 127.50p | 995 |
| 04/03/2020 | 127.50p | 127.50p | 125.50p | 127.50p | 73 |
| 03/03/2020 | 127.50p | 127.50p | 125.00p | 127.50p | 2776 |
| 02/03/2020 | 127.50p | 127.50p | 125.50p | 127.50p | 3603 |
| 28/02/2020 | 127.50p | 127.50p | 125.00p | 127.50p | 30 |
| 27/02/2020 | 127.50p | 127.50p | 120.00p | 127.50p | 3582 |
| 26/02/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 25/02/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 24/02/2020 | 127.50p | 127.50p | 125.50p | 127.50p | 3983 |
| 21/02/2020 | 127.50p | 127.50p | 125.50p | 127.50p | 392 |
| 20/02/2020 | 127.50p | 127.50p | 125.50p | 127.50p | 153 |
| 19/02/2020 | 127.50p | 127.50p | 126.00p | 127.50p | 203 |
| 18/02/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 17/02/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 14/02/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 3966 |
| 13/02/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 12/02/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/02/2020 | 132.50p | 132.50p | 127.50p | 127.50p | 500 |
| 10/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 10097 |
| 07/02/2020 | 132.50p | 132.50p | 130.00p | 132.50p | 3703 |
| 06/02/2020 | 132.50p | 132.50p | 132.40p | 132.50p | 496 |
| 05/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 04/02/2020 | 132.50p | 132.50p | 132.40p | 132.50p | 2256 |
| 03/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 31/01/2020 | 132.50p | 132.50p | 130.00p | 132.50p | 2154 |
| 30/01/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 30 |
| 29/01/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 28/01/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 2307 |
| 27/01/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 24/01/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 2396 |
| 23/01/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 22/01/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 21/01/2020 | 135.00p | 135.00p | 131.00p | 132.50p | 413 |
| 20/01/2020 | 135.00p | 135.00p | 130.00p | 135.00p | 814 |
| 17/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 9519 |
| 16/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 413 |
| 15/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 2185 |
| 13/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 6921 |
| 10/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 10768 |
| 09/01/2020 | 135.00p | 135.00p | 134.80p | 135.00p | 750 |
| 08/01/2020 | 140.00p | 140.00p | 130.00p | 135.00p | 5000 |
| 07/01/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 06/01/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 03/01/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 02/01/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 01/01/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 31/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 30/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/12/2019 | 140.00p | 140.00p | 135.00p | 140.00p | 1075 |
| 26/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 24/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/12/2019 | 140.00p | 140.00p | 135.00p | 140.00p | 5 |
| 20/12/2019 | 140.00p | 142.40p | 135.00p | 140.00p | 5203 |
| 19/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 18/12/2019 | 140.00p | 140.00p | 135.00p | 140.00p | 185 |
| 17/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 13/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 2151 |
| 12/12/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/12/2019 | 137.50p | 140.00p | 135.00p | 140.00p | 3703 |
| 10/12/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 09/12/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 06/12/2019 | 137.50p | 137.50p | 137.00p | 137.50p | 14593 |
*Close Price adjusted for both dividends and splits