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
10/05/2018 165.00p 165.00p 165.00p 165.00p 0
09/05/2018 165.00p 165.00p 165.00p 165.00p 0
08/05/2018 165.00p 170.00p 161.00p 165.00p 518
04/05/2018 165.00p 165.00p 165.00p 165.00p 0
03/05/2018 165.00p 165.00p 161.00p 165.00p 135
02/05/2018 165.00p 165.00p 165.00p 165.00p 0
01/05/2018 165.00p 165.00p 165.00p 165.00p 0
30/04/2018 165.00p 165.00p 165.00p 165.00p 0
27/04/2018 165.00p 165.00p 161.00p 165.00p 15
26/04/2018 165.00p 165.00p 164.00p 165.00p 1202
25/04/2018 165.00p 165.00p 164.00p 165.00p 602
24/04/2018 165.00p 165.00p 160.00p 165.00p 150
23/04/2018 170.00p 170.00p 165.00p 165.00p 1831
20/04/2018 170.00p 170.00p 170.00p 170.00p 0
19/04/2018 170.00p 170.00p 170.00p 170.00p 0
18/04/2018 170.00p 170.00p 165.10p 170.00p 130
17/04/2018 170.00p 170.00p 170.00p 170.00p 65631
16/04/2018 170.00p 170.00p 170.00p 170.00p 0
13/04/2018 170.00p 170.00p 170.00p 170.00p 637600
12/04/2018 170.00p 171.00p 165.10p 170.00p 1510
11/04/2018 170.00p 170.00p 170.00p 170.00p 0
10/04/2018 170.00p 170.00p 165.00p 170.00p 100
09/04/2018 167.50p 172.00p 167.50p 170.00p 2751
06/04/2018 172.50p 172.50p 167.50p 167.50p 574
05/04/2018 172.50p 172.50p 172.50p 172.50p 23163
04/04/2018 172.50p 172.50p 172.50p 172.50p 23447
03/04/2018 172.50p 172.50p 172.40p 172.50p 1031
29/03/2018 172.50p 172.50p 172.00p 172.50p 275
28/03/2018 172.50p 172.50p 172.50p 172.50p 0
27/03/2018 172.50p 172.50p 172.50p 172.50p 0
26/03/2018 172.50p 172.50p 172.50p 172.50p 0
23/03/2018 172.50p 172.50p 172.50p 172.50p 0
22/03/2018 172.50p 172.50p 172.40p 172.50p 600
21/03/2018 172.50p 172.50p 172.50p 172.50p 0
20/03/2018 172.50p 172.50p 172.40p 172.50p 2514
19/03/2018 172.50p 172.50p 172.50p 172.50p 0
16/03/2018 172.50p 172.50p 172.50p 172.50p 0
15/03/2018 172.50p 172.50p 172.50p 172.50p 0
14/03/2018 172.50p 172.50p 172.50p 172.50p 0
13/03/2018 172.50p 172.50p 172.50p 172.50p 0
12/03/2018 172.50p 172.50p 172.40p 172.50p 290
09/03/2018 172.50p 172.50p 172.50p 172.50p 0
08/03/2018 172.50p 172.50p 172.50p 172.50p 9756
07/03/2018 172.50p 172.50p 171.05p 172.50p 1000
06/03/2018 175.00p 172.50p 172.50p 172.50p 0
05/03/2018 172.50p 172.90p 172.00p 172.50p 505
02/03/2018 172.50p 172.50p 172.50p 172.50p 0
01/03/2018 172.50p 172.90p 172.50p 172.50p 137
28/02/2018 172.50p 172.50p 172.00p 172.50p 178
27/02/2018 175.00p 172.50p 172.50p 172.50p 0
26/02/2018 175.00p 175.00p 172.50p 172.50p 1730
23/02/2018 172.50p 173.00p 172.50p 172.50p 1
22/02/2018 175.00p 175.00p 171.75p 172.50p 2026
21/02/2018 172.50p 175.00p 172.00p 172.50p 1903
20/02/2018 162.50p 175.00p 162.50p 172.50p 2704
19/02/2018 162.50p 164.50p 162.50p 162.50p 12
16/02/2018 162.50p 162.50p 162.50p 162.50p 5000
15/02/2018 158.00p 162.50p 158.00p 162.50p 337
14/02/2018 158.00p 158.00p 156.00p 158.00p 2
13/02/2018 158.00p 158.00p 158.00p 158.00p 0
12/02/2018 158.00p 160.00p 158.00p 158.00p 1894
09/02/2018 158.00p 158.00p 156.00p 158.00p 74
08/02/2018 158.00p 158.00p 158.00p 158.00p 0
07/02/2018 158.00p 158.00p 158.00p 158.00p 0
06/02/2018 165.00p 165.00p 157.35p 158.00p 3376
05/02/2018 155.00p 172.00p 155.00p 170.00p 6800
02/02/2018 150.00p 160.00p 150.00p 155.00p 3000
01/02/2018 146.50p 150.00p 143.00p 150.00p 7344
31/01/2018 144.00p 144.00p 144.00p 144.00p 0
30/01/2018 144.00p 144.00p 142.40p 144.00p 1100
29/01/2018 144.00p 144.00p 142.40p 144.00p 66
26/01/2018 144.00p 144.00p 144.00p 144.00p 0
25/01/2018 147.50p 148.00p 140.00p 144.00p 2550
24/01/2018 147.50p 150.00p 145.00p 147.50p 5050
23/01/2018 153.00p 163.00p 147.50p 147.50p 8528
22/01/2018 137.00p 154.30p 137.00p 153.00p 2415
19/01/2018 113.00p 137.00p 110.00p 137.00p 7836
18/01/2018 113.00p 113.00p 113.00p 113.00p 6200
17/01/2018 113.00p 113.00p 108.50p 113.00p 846
16/01/2018 113.00p 117.00p 108.50p 113.00p 189
15/01/2018 113.00p 113.00p 113.00p 113.00p 0
12/01/2018 113.00p 117.00p 113.00p 113.00p 846
11/01/2018 116.50p 116.50p 113.00p 113.00p 10000
10/01/2018 116.50p 116.50p 115.15p 116.50p 2
09/01/2018 114.00p 117.60p 114.00p 116.50p 672
08/01/2018 111.50p 114.65p 111.50p 114.00p 471
05/01/2018 111.50p 114.65p 111.50p 111.50p 8710
04/01/2018 111.50p 111.50p 111.50p 111.50p 0
03/01/2018 111.50p 114.65p 111.50p 111.50p 872
02/01/2018 111.50p 111.50p 111.50p 111.50p 0
29/12/2017 111.50p 111.50p 111.50p 111.50p 0
28/12/2017 114.00p 114.65p 108.35p 111.50p 785
27/12/2017 120.00p 120.00p 114.00p 114.00p 3662
22/12/2017 112.00p 122.00p 112.00p 120.00p 4093
21/12/2017 107.00p 112.00p 107.00p 109.50p 1000
20/12/2017 101.00p 108.00p 101.00p 106.00p 4624
19/12/2017 101.00p 103.72p 101.00p 101.00p 115
18/12/2017 103.50p 107.00p 100.00p 107.00p 6895
15/12/2017 103.50p 103.50p 103.50p 103.50p 0
14/12/2017 103.50p 103.50p 100.35p 103.50p 50
13/12/2017 103.50p 103.50p 100.00p 103.50p 463
12/12/2017 103.50p 107.00p 100.00p 103.50p 11661
11/12/2017 103.50p 107.00p 100.00p 107.00p 10441
08/12/2017 105.00p 105.00p 100.00p 103.50p 1146
07/12/2017 103.50p 106.00p 103.50p 103.50p 1100
06/12/2017 103.50p 103.50p 103.50p 103.50p 3000
05/12/2017 96.00p 104.00p 96.00p 103.50p 10373
04/12/2017 96.00p 96.00p 96.00p 96.00p 0
01/12/2017 90.00p 96.00p 90.00p 96.00p 4621
30/11/2017 79.50p 90.00p 79.50p 90.00p 6100
29/11/2017 72.50p 82.00p 71.00p 79.50p 9996
28/11/2017 70.00p 70.00p 70.00p 70.00p 13325
27/11/2017 70.00p 70.10p 70.00p 70.00p 3000
24/11/2017 82.50p 82.50p 65.00p 70.00p 9054
23/11/2017 82.50p 82.50p 80.00p 82.50p 212
22/11/2017 82.50p 82.50p 82.50p 82.50p 0
21/11/2017 82.50p 82.50p 82.50p 82.50p 0
20/11/2017 82.50p 82.50p 82.50p 82.50p 0
17/11/2017 82.50p 82.50p 80.00p 82.50p 1194
16/11/2017 82.50p 82.50p 82.50p 82.50p 0
15/11/2017 82.50p 82.50p 82.50p 82.50p 0
14/11/2017 82.50p 82.50p 82.50p 82.50p 0
13/11/2017 82.50p 82.50p 82.50p 82.50p 0
10/11/2017 82.50p 82.50p 82.50p 82.50p 0
09/11/2017 82.50p 82.50p 82.50p 82.50p 0
08/11/2017 82.50p 82.50p 82.50p 82.50p 0
07/11/2017 82.50p 82.50p 82.50p 82.50p 0
06/11/2017 82.50p 82.50p 82.50p 82.50p 0
03/11/2017 82.50p 82.50p 82.50p 82.50p 0
02/11/2017 82.50p 82.50p 82.50p 82.50p 0
01/11/2017 82.50p 82.50p 82.50p 82.50p 0
31/10/2017 82.50p 82.50p 82.50p 82.50p 0
30/10/2017 82.50p 82.50p 82.50p 82.50p 0
27/10/2017 82.50p 82.50p 82.50p 82.50p 0
26/10/2017 82.50p 82.50p 80.00p 82.50p 23
25/10/2017 82.50p 82.50p 80.00p 82.50p 34
24/10/2017 82.50p 82.50p 82.50p 82.50p 0
23/10/2017 85.00p 85.00p 80.10p 82.50p 2000
20/10/2017 85.00p 85.00p 85.00p 85.00p 0
19/10/2017 85.00p 85.00p 85.00p 85.00p 0
18/10/2017 87.50p 87.50p 85.00p 85.00p 543
17/10/2017 90.00p 90.00p 85.10p 87.50p 6905
16/10/2017 90.00p 90.00p 90.00p 90.00p 0
13/10/2017 90.00p 90.00p 90.00p 90.00p 1
12/10/2017 90.00p 90.00p 90.00p 90.00p 2
11/10/2017 90.00p 90.00p 90.00p 90.00p 16
10/10/2017 90.00p 90.00p 90.00p 90.00p 0
09/10/2017 90.00p 90.00p 90.00p 90.00p 634
06/10/2017 92.50p 92.50p 87.50p 90.00p 3105
05/10/2017 92.50p 92.50p 92.50p 92.50p 1
04/10/2017 95.00p 95.00p 92.50p 92.50p 1942
03/10/2017 95.00p 95.00p 5.00p 95.00p 656
02/10/2017 85.00p 100.00p 85.00p 100.00p 9969
29/09/2017 85.00p 85.00p 85.00p 85.00p 0
28/09/2017 85.00p 85.00p 85.00p 85.00p 500
27/09/2017 85.00p 85.00p 85.00p 85.00p 0
26/09/2017 85.00p 85.00p 85.00p 85.00p 0
25/09/2017 87.50p 87.50p 85.00p 85.00p 6277
22/09/2017 87.50p 87.50p 87.50p 87.50p 0
21/09/2017 87.50p 87.50p 87.50p 87.50p 0
20/09/2017 87.50p 87.50p 87.50p 87.50p 0
19/09/2017 87.50p 87.50p 87.50p 87.50p 0
18/09/2017 87.50p 87.50p 87.50p 87.50p 7308
15/09/2017 85.00p 87.50p 85.00p 87.50p 250
14/09/2017 87.50p 87.50p 87.50p 87.50p 0
13/09/2017 87.50p 87.50p 87.50p 87.50p 0
12/09/2017 87.50p 87.50p 87.50p 87.50p 0
11/09/2017 87.50p 87.50p 87.50p 87.50p 0
08/09/2017 87.50p 87.50p 87.50p 87.50p 0
07/09/2017 87.50p 87.50p 87.50p 87.50p 0
06/09/2017 87.50p 87.50p 87.50p 87.50p 0
05/09/2017 87.50p 87.50p 87.50p 87.50p 0
04/09/2017 87.50p 87.50p 87.50p 87.50p 0
01/09/2017 87.50p 87.50p 87.50p 87.50p 0
31/08/2017 87.50p 87.50p 87.50p 87.50p 0
30/08/2017 87.50p 87.50p 87.50p 87.50p 0
29/08/2017 87.50p 87.50p 87.50p 87.50p 0
25/08/2017 87.50p 87.50p 87.50p 87.50p 0
24/08/2017 87.50p 87.50p 87.50p 87.50p 0
23/08/2017 87.50p 87.50p 87.50p 87.50p 0
22/08/2017 87.50p 87.50p 87.50p 87.50p 0
21/08/2017 87.50p 87.50p 87.50p 87.50p 0
18/08/2017 87.50p 87.50p 87.50p 87.50p 0
17/08/2017 87.50p 87.50p 87.50p 87.50p 0
16/08/2017 87.50p 87.50p 87.50p 87.50p 0
15/08/2017 87.50p 87.50p 87.50p 87.50p 0
14/08/2017 87.50p 87.50p 87.50p 87.50p 0
11/08/2017 87.50p 87.50p 87.50p 87.50p 0
10/08/2017 87.50p 87.50p 87.50p 87.50p 0
09/08/2017 87.50p 87.50p 87.50p 87.50p 0
08/08/2017 87.50p 87.50p 87.50p 87.50p 0
07/08/2017 87.50p 87.50p 87.50p 87.50p 0
04/08/2017 87.50p 87.50p 87.50p 87.50p 0
03/08/2017 100.00p 100.00p 87.50p 87.50p 2000
02/08/2017 100.00p 100.00p 100.00p 100.00p 250
01/08/2017 100.00p 100.00p 100.00p 100.00p 0
31/07/2017 100.00p 100.00p 100.00p 100.00p 0
28/07/2017 100.00p 100.00p 100.00p 100.00p 0
27/07/2017 100.00p 100.00p 100.00p 100.00p 0
26/07/2017 100.00p 100.00p 100.00p 100.00p 0

*Close Price adjusted for both dividends and splits