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
25/07/2017 100.00p 100.00p 100.00p 100.00p 0
24/07/2017 100.00p 100.00p 100.00p 100.00p 0
21/07/2017 100.00p 100.00p 100.00p 100.00p 0
20/07/2017 100.00p 100.00p 100.00p 100.00p 1095
19/07/2017 100.00p 100.00p 100.00p 100.00p 0
18/07/2017 100.00p 100.00p 100.00p 100.00p 0
17/07/2017 100.00p 100.00p 100.00p 100.00p 0
14/07/2017 100.00p 100.00p 100.00p 100.00p 0
13/07/2017 100.00p 100.00p 100.00p 100.00p 0
12/07/2017 100.00p 100.00p 100.00p 100.00p 0
11/07/2017 100.00p 100.00p 100.00p 100.00p 0
10/07/2017 100.00p 100.00p 100.00p 100.00p 0
07/07/2017 100.00p 100.00p 100.00p 100.00p 0
06/07/2017 100.00p 100.00p 100.00p 100.00p 0
05/07/2017 100.00p 100.00p 80.00p 100.00p 0
04/07/2017 82.50p 82.50p 80.00p 80.00p 0
03/07/2017 82.50p 82.50p 82.50p 82.50p 0
30/06/2017 82.50p 82.50p 82.50p 82.50p 0
29/06/2017 82.50p 82.50p 82.50p 82.50p 0
28/06/2017 95.00p 95.00p 80.00p 82.50p 8953
27/06/2017 95.00p 95.00p 95.00p 95.00p 0
26/06/2017 95.00p 95.00p 95.00p 95.00p 0
23/06/2017 95.00p 95.00p 95.00p 95.00p 0
22/06/2017 95.00p 95.00p 95.00p 95.00p 0
21/06/2017 95.00p 95.00p 95.00p 95.00p 0
20/06/2017 95.00p 95.00p 95.00p 95.00p 0
19/06/2017 100.00p 100.00p 95.00p 95.00p 0
16/06/2017 100.00p 100.00p 100.00p 100.00p 0
15/06/2017 100.00p 100.00p 100.00p 100.00p 0
14/06/2017 100.00p 100.00p 100.00p 100.00p 0
13/06/2017 100.00p 100.00p 100.00p 100.00p 0
12/06/2017 90.00p 100.00p 87.00p 100.00p 12702
09/06/2017 90.00p 94.00p 82.20p 90.00p 7074
08/06/2017 90.00p 90.00p 90.00p 90.00p 0
07/06/2017 90.00p 90.00p 90.00p 90.00p 0
06/06/2017 90.00p 94.00p 90.00p 90.00p 50
05/06/2017 90.00p 90.00p 82.20p 90.00p 144
02/06/2017 90.00p 90.00p 90.00p 90.00p 0
01/06/2017 90.00p 90.00p 90.00p 90.00p 0
31/05/2017 90.00p 90.00p 90.00p 90.00p 0
30/05/2017 90.00p 90.00p 90.00p 90.00p 0
26/05/2017 90.00p 90.00p 90.00p 90.00p 0
25/05/2017 90.00p 90.00p 90.00p 90.00p 0
24/05/2017 90.00p 94.00p 90.00p 90.00p 10586
23/05/2017 90.00p 90.00p 90.00p 90.00p 0
22/05/2017 90.00p 90.00p 80.20p 90.00p 3250
19/05/2017 90.00p 90.00p 90.00p 90.00p 0
18/05/2017 90.00p 90.00p 80.20p 90.00p 170
17/05/2017 90.00p 90.00p 90.00p 90.00p 0
16/05/2017 90.00p 90.00p 90.00p 90.00p 0
15/05/2017 90.00p 90.00p 90.00p 90.00p 0
12/05/2017 90.00p 94.00p 90.00p 90.00p 173
11/05/2017 90.00p 90.00p 90.00p 90.00p 0
10/05/2017 90.00p 90.00p 80.20p 90.00p 56
09/05/2017 90.00p 90.00p 90.00p 90.00p 0
08/05/2017 90.00p 90.00p 80.20p 90.00p 28
05/05/2017 90.00p 94.00p 90.00p 90.00p 44
04/05/2017 90.00p 94.00p 82.20p 90.00p 2375
03/05/2017 90.00p 94.00p 90.00p 90.00p 266
02/05/2017 90.00p 90.00p 90.00p 90.00p 0
28/04/2017 90.00p 90.00p 90.00p 90.00p 0
27/04/2017 90.00p 90.00p 90.00p 90.00p 0
26/04/2017 90.00p 90.00p 82.20p 90.00p 300
25/04/2017 90.00p 90.00p 90.00p 90.00p 0
24/04/2017 85.00p 94.00p 82.20p 90.00p 17060
21/04/2017 82.50p 85.00p 80.10p 85.00p 4106
20/04/2017 82.50p 82.50p 82.50p 82.50p 0
19/04/2017 82.50p 82.50p 82.50p 82.50p 0
18/04/2017 82.50p 82.50p 76.00p 82.50p 11548
13/04/2017 82.50p 82.50p 76.00p 82.50p 8021
12/04/2017 77.50p 82.50p 76.00p 82.50p 2762
11/04/2017 77.50p 79.45p 77.50p 77.50p 3000
10/04/2017 72.50p 75.00p 70.00p 75.00p 36491
07/04/2017 72.50p 72.50p 72.50p 72.50p 0
06/04/2017 72.50p 72.50p 72.50p 72.50p 0
05/04/2017 72.50p 72.50p 72.50p 72.50p 0
04/04/2017 72.50p 73.00p 72.50p 72.50p 1353
03/04/2017 70.00p 73.00p 70.00p 72.50p 4069
31/03/2017 70.00p 70.00p 70.00p 70.00p 0
30/03/2017 70.00p 70.00p 66.80p 70.00p 150
29/03/2017 70.00p 73.00p 70.00p 70.00p 7110
28/03/2017 70.00p 70.00p 70.00p 70.00p 0
27/03/2017 70.00p 70.00p 66.80p 70.00p 314
24/03/2017 70.00p 70.00p 70.00p 70.00p 0
23/03/2017 70.00p 70.00p 70.00p 70.00p 0
22/03/2017 70.00p 70.00p 70.00p 70.00p 0
21/03/2017 70.00p 73.00p 66.60p 70.00p 2808
20/03/2017 67.50p 73.00p 66.60p 70.00p 5635
17/03/2017 67.50p 67.50p 67.50p 67.50p 0
16/03/2017 67.50p 70.00p 65.80p 67.50p 170
15/03/2017 72.50p 72.50p 67.50p 67.50p 2117
14/03/2017 72.50p 72.50p 72.50p 72.50p 0
13/03/2017 72.50p 72.50p 67.60p 72.50p 62
10/03/2017 72.50p 72.50p 67.60p 72.50p 928
09/03/2017 72.50p 72.50p 72.50p 72.50p 0
08/03/2017 72.50p 72.50p 72.50p 72.50p 0
07/03/2017 72.50p 74.80p 72.50p 72.50p 8021
06/03/2017 72.50p 74.80p 72.50p 72.50p 1310
03/03/2017 72.50p 72.50p 67.60p 72.50p 811
02/03/2017 72.50p 72.50p 72.50p 72.50p 0
01/03/2017 72.50p 72.50p 72.50p 72.50p 0
28/02/2017 72.50p 72.50p 72.50p 72.50p 0
27/02/2017 72.50p 72.50p 72.50p 72.50p 0
24/02/2017 72.50p 72.50p 72.50p 72.50p 0
23/02/2017 72.50p 72.50p 72.50p 72.50p 0
22/02/2017 72.50p 72.50p 72.50p 72.50p 0
21/02/2017 72.50p 72.50p 72.50p 72.50p 0
20/02/2017 72.50p 75.00p 65.00p 72.50p 749
17/02/2017 72.50p 72.50p 65.00p 72.50p 2000
16/02/2017 72.50p 72.50p 72.50p 72.50p 0
15/02/2017 72.50p 72.50p 67.60p 72.50p 100
14/02/2017 70.00p 74.00p 70.00p 72.50p 6713
13/02/2017 70.00p 70.00p 70.00p 70.00p 0
10/02/2017 70.00p 70.00p 70.00p 70.00p 0
09/02/2017 70.00p 70.00p 70.00p 70.00p 0
08/02/2017 65.00p 70.00p 65.00p 70.00p 125
07/02/2017 75.00p 75.00p 70.00p 70.00p 3260
06/02/2017 80.00p 80.00p 72.00p 75.00p 5679
03/02/2017 80.00p 80.00p 74.00p 80.00p 56
02/02/2017 80.00p 80.00p 80.00p 80.00p 0
01/02/2017 80.00p 80.00p 72.00p 80.00p 6
31/01/2017 80.00p 80.00p 80.00p 80.00p 0
30/01/2017 75.00p 80.00p 71.40p 80.00p 7500
27/01/2017 72.50p 75.00p 70.00p 75.00p 48690
26/01/2017 72.50p 73.00p 66.00p 72.50p 13314
25/01/2017 72.50p 75.00p 66.00p 72.50p 23096
24/01/2017 72.50p 72.50p 70.00p 72.50p 250
23/01/2017 72.50p 72.50p 70.00p 72.50p 358
20/01/2017 72.50p 72.50p 72.50p 72.50p 0
19/01/2017 77.50p 77.50p 70.00p 72.50p 1289
18/01/2017 77.50p 77.50p 75.00p 77.50p 3000
17/01/2017 77.50p 77.50p 77.50p 77.50p 0
16/01/2017 77.50p 77.50p 77.00p 77.50p 250
13/01/2017 77.50p 77.50p 77.50p 77.50p 0
12/01/2017 77.50p 77.50p 77.50p 77.50p 0
11/01/2017 77.50p 78.00p 75.00p 77.50p 3000
10/01/2017 77.50p 77.50p 75.00p 77.50p 64
09/01/2017 77.50p 77.50p 77.50p 77.50p 0
06/01/2017 77.50p 78.70p 77.50p 77.50p 76
05/01/2017 77.50p 77.50p 77.50p 77.50p 0
04/01/2017 77.50p 77.50p 70.00p 77.50p 23573
03/01/2017 77.50p 77.50p 77.50p 77.50p 0
30/12/2016 77.50p 77.50p 77.50p 77.50p 0
29/12/2016 77.50p 77.50p 77.50p 77.50p 0
28/12/2016 77.50p 79.80p 75.00p 77.50p 125
23/12/2016 77.50p 77.50p 77.50p 77.50p 0
22/12/2016 80.00p 80.00p 77.50p 77.50p 0
21/12/2016 80.00p 82.40p 80.00p 80.00p 64
20/12/2016 80.00p 80.00p 80.00p 80.00p 0
19/12/2016 80.00p 80.00p 75.20p 80.00p 0
16/12/2016 80.00p 80.00p 80.00p 80.00p 0
15/12/2016 80.00p 80.00p 80.00p 80.00p 0
14/12/2016 80.00p 80.00p 80.00p 80.00p 0
13/12/2016 85.00p 85.00p 80.00p 80.00p 1250
12/12/2016 85.00p 85.00p 85.00p 85.00p 0
09/12/2016 85.00p 85.00p 85.00p 85.00p 0
08/12/2016 85.00p 85.00p 80.20p 85.00p 11250
07/12/2016 85.00p 89.00p 80.00p 85.00p 5853
06/12/2016 85.00p 85.00p 85.00p 85.00p 0
05/12/2016 85.00p 85.00p 81.00p 85.00p 7500
02/12/2016 85.00p 89.00p 85.00p 85.00p 6168
01/12/2016 85.00p 85.00p 85.00p 85.00p 0
30/11/2016 85.00p 85.00p 85.00p 85.00p 0
29/11/2016 85.00p 85.00p 85.00p 85.00p 0
28/11/2016 85.00p 85.00p 85.00p 85.00p 0
25/11/2016 85.00p 85.00p 85.00p 85.00p 0
24/11/2016 85.00p 85.00p 85.00p 85.00p 0
23/11/2016 90.00p 85.00p 85.00p 85.00p 0
22/11/2016 85.00p 85.00p 85.00p 85.00p 0
21/11/2016 85.00p 85.00p 85.00p 85.00p 0
18/11/2016 85.00p 85.00p 85.00p 85.00p 0
17/11/2016 85.00p 89.00p 80.50p 85.00p 4800
16/11/2016 85.00p 85.00p 80.00p 85.00p 7284
15/11/2016 82.50p 85.00p 80.50p 85.00p 648
14/11/2016 70.00p 84.00p 70.00p 82.50p 3844
11/11/2016 70.00p 70.00p 70.00p 70.00p 0
10/11/2016 70.00p 70.00p 70.00p 70.00p 0
09/11/2016 70.00p 75.00p 70.00p 70.00p 0
08/11/2016 75.00p 78.00p 75.00p 75.00p 633
07/11/2016 75.00p 75.00p 75.00p 75.00p 0
04/11/2016 75.00p 75.00p 75.00p 75.00p 0
03/11/2016 75.00p 75.00p 75.00p 75.00p 0
02/11/2016 77.50p 77.50p 75.00p 75.00p 912
01/11/2016 72.50p 77.50p 72.50p 77.50p 525
31/10/2016 72.50p 75.00p 72.50p 72.50p 2500
28/10/2016 72.50p 72.50p 72.50p 72.50p 0
27/10/2016 72.50p 73.00p 72.50p 72.50p 1375
26/10/2016 75.00p 75.00p 70.00p 75.00p 3750
25/10/2016 80.00p 80.00p 70.00p 75.00p 3899
24/10/2016 72.50p 80.00p 72.50p 80.00p 625
21/10/2016 72.50p 80.00p 72.50p 72.50p 25
20/10/2016 67.50p 72.50p 67.50p 72.50p 0
19/10/2016 70.00p 72.50p 67.50p 67.50p 0
18/10/2016 80.00p 80.00p 66.00p 72.50p 20846
17/10/2016 75.00p 75.00p 65.00p 75.00p 10325
14/10/2016 72.50p 75.00p 70.00p 75.00p 13238
13/10/2016 65.00p 72.50p 62.50p 72.50p 0
12/10/2016 62.50p 70.00p 62.50p 62.50p 5000
11/10/2016 62.50p 64.00p 55.30p 62.50p 425
10/10/2016 60.00p 64.00p 60.00p 62.50p 2035

*Close Price adjusted for both dividends and splits