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 |
|---|---|---|---|---|---|
| 21/02/2019 | 140.00p | 144.50p | 140.00p | 140.00p | 1384 |
| 20/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 18/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 15/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 14/02/2019 | 140.00p | 140.00p | 138.50p | 140.00p | 300 |
| 13/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 12/02/2019 | 140.00p | 140.00p | 138.50p | 140.00p | 2616 |
| 11/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 06/02/2019 | 140.00p | 144.50p | 140.00p | 140.00p | 137 |
| 05/02/2019 | 140.00p | 140.00p | 138.00p | 140.00p | 915 |
| 04/02/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 01/02/2019 | 140.00p | 144.50p | 140.00p | 140.00p | 686 |
| 31/01/2019 | 140.00p | 145.00p | 137.20p | 140.00p | 2870 |
| 30/01/2019 | 140.00p | 140.00p | 137.20p | 140.00p | 106 |
| 29/01/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/01/2019 | 130.00p | 140.00p | 130.00p | 140.00p | 6493 |
| 25/01/2019 | 135.00p | 135.00p | 132.50p | 132.50p | 1000 |
| 24/01/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/01/2019 | 135.00p | 139.00p | 135.00p | 135.00p | 46 |
| 22/01/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/01/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/01/2019 | 135.00p | 139.00p | 135.00p | 135.00p | 56 |
| 17/01/2019 | 137.50p | 139.00p | 135.00p | 135.00p | 1938 |
| 16/01/2019 | 137.50p | 137.50p | 136.05p | 137.50p | 2500 |
| 15/01/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 14/01/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 11/01/2019 | 137.50p | 139.50p | 137.50p | 137.50p | 143 |
| 10/01/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 09/01/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 08/01/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 07/01/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 04/01/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 03/01/2019 | 137.50p | 137.50p | 137.50p | 137.50p | 5056 |
| 02/01/2019 | 135.00p | 137.50p | 135.00p | 137.50p | 0 |
| 31/12/2018 | 135.00p | 137.50p | 135.00p | 137.50p | 639 |
| 28/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 27/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 24/12/2018 | 137.50p | 140.00p | 137.50p | 137.50p | 0 |
| 21/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 20/12/2018 | 137.50p | 137.50p | 136.05p | 137.50p | 2 |
| 19/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 18/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 3571 |
| 14/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 13/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 12/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 3562 |
| 11/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 10/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 07/12/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 06/12/2018 | 140.00p | 140.00p | 136.00p | 137.50p | 1278 |
| 05/12/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 04/12/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 03/12/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 30/11/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/11/2018 | 145.00p | 145.00p | 140.00p | 140.00p | 5000 |
| 28/11/2018 | 145.00p | 145.00p | 140.50p | 142.50p | 2 |
| 27/11/2018 | 140.00p | 142.50p | 140.00p | 142.50p | 4538 |
| 26/11/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/11/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 1000 |
| 22/11/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 21/11/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 20/11/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/11/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 6 |
| 16/11/2018 | 137.50p | 140.00p | 137.50p | 140.00p | 0 |
| 15/11/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 362 |
| 14/11/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 13/11/2018 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 12/11/2018 | 137.50p | 140.00p | 137.50p | 137.50p | 15 |
| 09/11/2018 | 130.00p | 137.50p | 130.00p | 137.50p | 65 |
| 08/11/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 07/11/2018 | 130.00p | 130.00p | 127.10p | 130.00p | 728 |
| 06/11/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/11/2018 | 130.00p | 130.00p | 126.00p | 130.00p | 725 |
| 02/11/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/11/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 26/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 25/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/10/2018 | 130.00p | 130.00p | 127.10p | 130.00p | 447 |
| 23/10/2018 | 130.00p | 134.00p | 130.00p | 130.00p | 67 |
| 22/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 17/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 11/10/2018 | 130.00p | 130.00p | 126.00p | 130.00p | 62 |
| 10/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 2179 |
| 09/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 08/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/10/2018 | 130.00p | 134.00p | 130.00p | 130.00p | 362 |
| 04/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 03/10/2018 | 130.00p | 134.00p | 127.10p | 130.00p | 149 |
| 02/10/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/10/2018 | 130.00p | 130.00p | 127.10p | 130.00p | 380 |
| 28/09/2018 | 130.00p | 130.00p | 127.10p | 130.00p | 335 |
| 27/09/2018 | 125.00p | 130.00p | 125.00p | 130.00p | 960 |
| 26/09/2018 | 125.00p | 128.00p | 125.00p | 125.00p | 2500 |
| 25/09/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/09/2018 | 125.00p | 128.00p | 125.00p | 125.00p | 2343 |
| 21/09/2018 | 125.00p | 128.00p | 125.00p | 125.00p | 78 |
| 20/09/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/09/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/09/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/09/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/09/2018 | 125.00p | 128.00p | 125.00p | 125.00p | 11 |
| 13/09/2018 | 125.00p | 125.00p | 121.00p | 125.00p | 150 |
| 12/09/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/09/2018 | 125.00p | 125.00p | 121.00p | 125.00p | 5231 |
| 10/09/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/09/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 06/09/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 05/09/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/09/2018 | 125.00p | 125.00p | 122.10p | 125.00p | 379 |
| 03/09/2018 | 130.00p | 130.00p | 125.00p | 125.00p | 4522 |
| 31/08/2018 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/08/2018 | 132.50p | 132.50p | 125.00p | 130.00p | 2461 |
| 29/08/2018 | 135.00p | 132.50p | 132.50p | 132.50p | 0 |
| 28/08/2018 | 125.00p | 135.00p | 125.00p | 132.50p | 3106 |
| 24/08/2018 | 125.00p | 130.00p | 121.10p | 125.00p | 3820 |
| 23/08/2018 | 125.00p | 129.00p | 125.00p | 125.00p | 34 |
| 22/08/2018 | 125.00p | 125.00p | 121.10p | 125.00p | 5 |
| 21/08/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/08/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/08/2018 | 125.00p | 125.00p | 121.10p | 125.00p | 937 |
| 16/08/2018 | 125.00p | 125.00p | 115.00p | 125.00p | 3473 |
| 15/08/2018 | 125.00p | 130.00p | 120.00p | 125.00p | 1210 |
| 14/08/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/08/2018 | 127.50p | 127.50p | 125.00p | 125.00p | 106 |
| 10/08/2018 | 130.00p | 127.50p | 127.50p | 127.50p | 0 |
| 09/08/2018 | 127.50p | 130.00p | 127.50p | 127.50p | 1500 |
| 08/08/2018 | 125.00p | 130.00p | 125.00p | 127.50p | 106 |
| 07/08/2018 | 147.50p | 147.50p | 100.00p | 125.00p | 151220 |
| 06/08/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 03/08/2018 | 147.50p | 147.50p | 146.00p | 147.50p | 87 |
| 02/08/2018 | 147.50p | 147.50p | 146.00p | 147.50p | 59 |
| 01/08/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 31/07/2018 | 147.50p | 147.50p | 146.00p | 147.50p | 345 |
| 30/07/2018 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 27/07/2018 | 145.00p | 149.50p | 145.00p | 147.50p | 1337 |
| 26/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 25/07/2018 | 145.00p | 149.50p | 145.00p | 145.00p | 150 |
| 24/07/2018 | 140.00p | 145.00p | 140.00p | 145.00p | 2330 |
| 23/07/2018 | 140.00p | 140.00p | 137.55p | 140.00p | 4 |
| 20/07/2018 | 135.00p | 140.00p | 135.00p | 140.00p | 9500 |
| 19/07/2018 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 18/07/2018 | 135.00p | 135.00p | 131.50p | 135.00p | 259 |
| 17/07/2018 | 132.50p | 135.00p | 132.50p | 135.00p | 0 |
| 16/07/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 13/07/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 12/07/2018 | 140.00p | 140.00p | 131.10p | 132.50p | 6300 |
| 11/07/2018 | 140.00p | 140.00p | 136.00p | 140.00p | 800 |
| 10/07/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 09/07/2018 | 140.00p | 140.00p | 139.00p | 140.00p | 345 |
| 06/07/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/07/2018 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 04/07/2018 | 145.00p | 145.00p | 140.00p | 140.00p | 5000 |
| 03/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 02/07/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 29/06/2018 | 145.00p | 147.50p | 145.00p | 145.00p | 0 |
| 28/06/2018 | 145.00p | 147.50p | 147.50p | 147.50p | 6731 |
| 27/06/2018 | 150.00p | 150.00p | 145.00p | 147.50p | 711 |
| 26/06/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 6898 |
| 25/06/2018 | 150.00p | 150.00p | 149.90p | 150.00p | 100 |
| 22/06/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 21/06/2018 | 150.00p | 150.00p | 146.20p | 150.00p | 66 |
| 20/06/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/06/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 18/06/2018 | 150.00p | 150.00p | 146.20p | 150.00p | 500 |
| 15/06/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/06/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/06/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/06/2018 | 152.50p | 152.50p | 149.90p | 150.00p | 733 |
| 11/06/2018 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 08/06/2018 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 07/06/2018 | 152.50p | 152.50p | 150.60p | 152.50p | 187 |
| 06/06/2018 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 05/06/2018 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 04/06/2018 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 01/06/2018 | 155.00p | 155.00p | 150.60p | 152.50p | 1151 |
| 31/05/2018 | 155.00p | 152.50p | 152.50p | 152.50p | 0 |
| 30/05/2018 | 155.00p | 155.00p | 152.50p | 152.50p | 0 |
| 29/05/2018 | 152.50p | 152.50p | 150.50p | 152.50p | 44 |
| 25/05/2018 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 24/05/2018 | 155.00p | 152.50p | 152.50p | 152.50p | 0 |
| 23/05/2018 | 150.00p | 152.50p | 150.00p | 152.50p | 10000 |
| 22/05/2018 | 155.00p | 155.00p | 150.00p | 150.00p | 290 |
| 21/05/2018 | 155.00p | 155.00p | 150.00p | 155.00p | 500 |
| 18/05/2018 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/05/2018 | 165.00p | 165.00p | 155.00p | 155.00p | 62 |
| 16/05/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/05/2018 | 165.00p | 165.00p | 161.00p | 165.00p | 113 |
| 14/05/2018 | 165.00p | 166.50p | 165.00p | 165.00p | 59 |
| 11/05/2018 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
*Close Price adjusted for both dividends and splits