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
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