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 |
|---|---|---|---|---|---|
| 05/12/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 04/12/2019 | 137.50p | 137.50p | 137.00p | 137.50p | 14593 |
| 03/12/2019 | 137.50p | 137.50p | 135.00p | 137.50p | 184 |
| 02/12/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 29/11/2019 | 137.50p | 137.50p | 135.00p | 137.50p | 37731 |
| 28/11/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 27/11/2019 | 137.50p | 138.70p | 135.00p | 137.50p | 42596 |
| 26/11/2019 | 137.50p | 137.50p | 135.00p | 137.50p | 1111 |
| 25/11/2019 | 137.50p | 139.00p | 135.00p | 137.50p | 645 |
| 22/11/2019 | 135.00p | 137.50p | 135.00p | 137.50p | 0 |
| 21/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 744 |
| 20/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 19/11/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/11/2019 | 132.50p | 135.00p | 130.00p | 135.00p | 2306 |
| 15/11/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 14/11/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 13/11/2019 | 132.50p | 132.50p | 130.00p | 132.50p | 952 |
| 12/11/2019 | 132.50p | 132.50p | 130.00p | 132.50p | 52 |
| 11/11/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 08/11/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 07/11/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 06/11/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 05/11/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 04/11/2019 | 130.00p | 132.50p | 130.00p | 132.50p | 769 |
| 01/11/2019 | 135.00p | 135.00p | 132.50p | 132.50p | 4577 |
| 31/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 30/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 29/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/10/2019 | 135.00p | 135.00p | 130.00p | 135.00p | 133 |
| 18/10/2019 | 135.00p | 135.00p | 133.90p | 135.00p | 141 |
| 17/10/2019 | 135.00p | 135.00p | 133.90p | 135.00p | 650 |
| 16/10/2019 | 135.00p | 135.00p | 130.00p | 135.00p | 209 |
| 15/10/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 14789 |
| 14/10/2019 | 140.00p | 140.00p | 135.00p | 135.00p | 500 |
| 11/10/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/10/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/10/2019 | 142.50p | 142.50p | 136.00p | 140.00p | 11882 |
| 08/10/2019 | 142.50p | 142.50p | 140.00p | 142.50p | 300 |
| 07/10/2019 | 142.50p | 143.75p | 142.50p | 142.50p | 100 |
| 04/10/2019 | 140.00p | 143.75p | 140.00p | 142.50p | 1382 |
| 03/10/2019 | 145.00p | 145.00p | 141.00p | 142.50p | 1270 |
| 02/10/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 01/10/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 30/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 27/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 24/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/09/2019 | 145.00p | 147.50p | 143.00p | 145.00p | 340 |
| 20/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 19/09/2019 | 145.00p | 145.00p | 141.00p | 145.00p | 74 |
| 18/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 17/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 16/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 11/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 10/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/09/2019 | 145.00p | 147.50p | 145.00p | 145.00p | 3721 |
| 03/09/2019 | 145.00p | 147.50p | 145.00p | 145.00p | 2013 |
| 02/09/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 30/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 29/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 28/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 27/08/2019 | 145.00p | 145.00p | 141.00p | 145.00p | 829 |
| 23/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 22/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 21/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 19/08/2019 | 145.00p | 147.50p | 145.00p | 145.00p | 1212 |
| 16/08/2019 | 145.00p | 147.50p | 145.00p | 145.00p | 196 |
| 15/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 14/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/08/2019 | 145.00p | 145.00p | 141.00p | 145.00p | 1098 |
| 09/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 07/08/2019 | 145.00p | 145.00p | 141.00p | 145.00p | 2557 |
| 06/08/2019 | 145.00p | 145.00p | 143.00p | 145.00p | 69 |
| 05/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 02/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 01/08/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 31/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 30/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 29/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 24/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 22/07/2019 | 145.00p | 150.00p | 141.00p | 145.00p | 1196 |
| 19/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 18/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 17/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 16/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 11/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 10/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 09/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/07/2019 | 145.00p | 149.99p | 145.00p | 145.00p | 128 |
| 03/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 02/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 01/07/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 28/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 27/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 26/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 24/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 21/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 20/06/2019 | 145.00p | 149.99p | 145.00p | 145.00p | 259 |
| 19/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 18/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 17/06/2019 | 145.00p | 145.00p | 143.00p | 145.00p | 15 |
| 14/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 13/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 11/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 10/06/2019 | 145.00p | 145.00p | 143.00p | 145.00p | 51 |
| 07/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 8028 |
| 05/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 04/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 03/06/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 31/05/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 30/05/2019 | 145.00p | 145.00p | 141.00p | 145.00p | 800 |
| 29/05/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 28/05/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 24/05/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 23/05/2019 | 145.00p | 149.50p | 145.00p | 145.00p | 54 |
| 22/05/2019 | 145.00p | 149.90p | 145.00p | 145.00p | 1625 |
| 21/05/2019 | 145.00p | 145.00p | 141.00p | 145.00p | 3543 |
| 20/05/2019 | 145.00p | 149.90p | 145.00p | 145.00p | 713 |
| 17/05/2019 | 145.00p | 149.90p | 145.00p | 145.00p | 3335 |
| 16/05/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/05/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 7109 |
| 14/05/2019 | 145.00p | 149.90p | 145.00p | 145.00p | 727 |
| 13/05/2019 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 10/05/2019 | 145.00p | 149.90p | 142.50p | 145.00p | 8576 |
| 09/05/2019 | 145.00p | 145.00p | 142.50p | 142.50p | 2000 |
| 08/05/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 117 |
| 07/05/2019 | 140.00p | 145.00p | 140.00p | 142.50p | 800 |
| 03/05/2019 | 137.50p | 140.00p | 137.50p | 140.00p | 1782 |
| 02/05/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 01/05/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 30/04/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 29/04/2019 | 137.50p | 138.75p | 137.50p | 137.50p | 3500 |
| 26/04/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 25/04/2019 | 137.50p | 137.50p | 135.00p | 137.50p | 1337 |
| 24/04/2019 | 137.50p | 138.75p | 136.50p | 137.50p | 2229 |
| 23/04/2019 | 137.50p | 138.75p | 137.50p | 137.50p | 715 |
| 18/04/2019 | 137.50p | 138.75p | 137.50p | 137.50p | 136 |
| 17/04/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/04/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 15/04/2019 | 137.50p | 138.75p | 137.50p | 137.50p | 750 |
| 12/04/2019 | 137.50p | 138.75p | 137.50p | 137.50p | 3603 |
| 11/04/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 10/04/2019 | 135.00p | 137.50p | 135.00p | 137.50p | 0 |
| 09/04/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 08/04/2019 | 135.00p | 137.50p | 135.00p | 137.50p | 0 |
| 05/04/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 04/04/2019 | 137.50p | 138.75p | 135.00p | 137.50p | 2832 |
| 03/04/2019 | 137.50p | 140.00p | 125.00p | 140.00p | 3205 |
| 02/04/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 01/04/2019 | 137.50p | 138.75p | 137.50p | 137.50p | 136 |
| 29/03/2019 | 135.00p | 137.50p | 135.00p | 137.50p | 0 |
| 28/03/2019 | 137.50p | 137.50p | 135.00p | 137.50p | 2295 |
| 27/03/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 26/03/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 25/03/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 2224 |
| 22/03/2019 | 135.00p | 137.50p | 135.00p | 137.50p | 36 |
| 21/03/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 20/03/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 19/03/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 18/03/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 5507 |
| 15/03/2019 | 137.50p | 140.00p | 137.50p | 137.50p | 0 |
| 14/03/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 13/03/2019 | 140.00p | 140.00p | 138.50p | 140.00p | 52 |
| 12/03/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/03/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/03/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/03/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 06/03/2019 | 140.00p | 140.00p | 138.50p | 140.00p | 8 |
| 05/03/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 04/03/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 01/03/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/02/2019 | 140.00p | 140.00p | 138.50p | 140.00p | 218 |
| 25/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
*Close Price adjusted for both dividends and splits