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
07/10/2016 60.00p 60.00p 60.00p 60.00p 0
06/10/2016 57.50p 60.00p 57.00p 60.00p 1500
05/10/2016 60.00p 60.00p 55.20p 57.50p 4331
04/10/2016 60.00p 60.00p 55.20p 60.00p 1822
03/10/2016 60.00p 60.00p 55.20p 60.00p 4371
30/09/2016 62.50p 65.20p 58.00p 60.00p 2322
29/09/2016 62.50p 62.50p 62.50p 62.50p 0
28/09/2016 67.50p 67.50p 61.00p 62.50p 2327
27/09/2016 65.00p 67.50p 65.00p 67.50p 1478
26/09/2016 65.00p 65.00p 56.00p 65.00p 1069
23/09/2016 67.50p 70.00p 67.50p 67.50p 1069
22/09/2016 67.50p 67.50p 67.50p 67.50p 0
21/09/2016 67.50p 67.50p 67.50p 67.50p 0
20/09/2016 67.50p 67.50p 67.00p 67.50p 2327
19/09/2016 67.50p 67.50p 67.50p 67.50p 0
16/09/2016 62.50p 67.50p 60.20p 67.50p 1042
15/09/2016 62.50p 62.50p 62.50p 62.50p 0
14/09/2016 62.50p 62.50p 62.50p 62.50p 0
13/09/2016 62.50p 62.50p 62.50p 62.50p 0
12/09/2016 62.50p 62.50p 55.00p 62.50p 916
09/09/2016 62.50p 62.50p 62.50p 62.50p 0
08/09/2016 62.50p 62.50p 62.50p 62.50p 0
07/09/2016 62.50p 62.50p 62.50p 62.50p 0
06/09/2016 62.50p 62.50p 62.50p 62.50p 0
05/09/2016 62.50p 63.00p 58.00p 62.50p 4517
02/09/2016 65.00p 65.00p 56.00p 62.50p 8616
01/09/2016 65.00p 69.50p 65.00p 65.00p 706
31/08/2016 65.00p 65.00p 65.00p 65.00p 0
30/08/2016 65.00p 65.00p 63.60p 65.00p 1870
26/08/2016 65.00p 70.00p 63.60p 65.00p 791
25/08/2016 67.50p 70.00p 62.20p 65.00p 1615
24/08/2016 62.50p 71.10p 61.40p 67.50p 10932
23/08/2016 70.00p 87.00p 60.60p 62.50p 65279
22/08/2016 65.00p 100.00p 65.00p 82.50p 58743
19/08/2016 65.00p 65.00p 65.00p 65.00p 0
18/08/2016 67.50p 85.00p 60.00p 65.00p 20428
17/08/2016 67.50p 67.50p 67.50p 67.50p 0
16/08/2016 67.50p 75.00p 67.50p 67.50p 3518
15/08/2016 65.00p 75.00p 63.70p 67.50p 5944
12/08/2016 107.50p 107.50p 50.00p 65.00p 63166
11/08/2016 107.50p 107.50p 107.50p 107.50p 0
10/08/2016 107.50p 107.50p 100.00p 107.50p 650
09/08/2016 115.00p 115.00p 105.00p 107.50p 1988
08/08/2016 115.00p 115.00p 115.00p 115.00p 0
05/08/2016 115.00p 120.00p 115.00p 115.00p 250
04/08/2016 97.50p 115.00p 97.50p 115.00p 1815
03/08/2016 97.50p 100.00p 97.50p 97.50p 1988
02/08/2016 122.50p 122.50p 100.00p 102.50p 7179
01/08/2016 122.50p 122.50p 112.00p 122.50p 130
29/07/2016 122.50p 125.00p 122.50p 122.50p 392
28/07/2016 122.50p 122.50p 122.50p 122.50p 0
27/07/2016 122.50p 122.50p 122.50p 122.50p 0
26/07/2016 122.50p 122.50p 122.50p 122.50p 0
25/07/2016 122.50p 122.50p 122.50p 122.50p 0
22/07/2016 122.50p 122.50p 122.50p 122.50p 0
21/07/2016 122.50p 122.50p 122.50p 122.50p 0
20/07/2016 112.50p 122.50p 112.50p 122.50p 426
19/07/2016 122.50p 122.50p 111.25p 112.50p 486
18/07/2016 122.50p 122.50p 111.25p 122.50p 732
15/07/2016 122.50p 122.50p 122.50p 122.50p 0
14/07/2016 122.50p 135.00p 122.50p 122.50p 12179
13/07/2016 122.50p 122.50p 122.50p 122.50p 0
12/07/2016 122.50p 122.50p 111.25p 122.50p 0
11/07/2016 122.50p 122.50p 120.00p 122.50p 600
08/07/2016 115.00p 122.50p 105.00p 122.50p 1091
07/07/2016 102.50p 115.00p 101.03p 115.00p 125
06/07/2016 102.50p 104.50p 102.50p 102.50p 4
05/07/2016 135.00p 135.00p 100.00p 102.50p 1806
04/07/2016 135.00p 135.00p 122.00p 135.00p 15
01/07/2016 135.00p 135.00p 135.00p 135.00p 0
30/06/2016 135.00p 135.00p 122.00p 135.00p 92
29/06/2016 135.00p 135.00p 135.00p 135.00p 0
28/06/2016 135.00p 135.00p 135.00p 135.00p 0
27/06/2016 135.00p 135.00p 123.00p 135.00p 15
24/06/2016 140.00p 140.00p 119.50p 135.00p 1588
23/06/2016 150.00p 150.00p 140.00p 150.00p 1495
22/06/2016 150.00p 150.00p 140.00p 150.00p 50
21/06/2016 150.00p 150.00p 147.00p 150.00p 55
20/06/2016 150.00p 150.00p 150.00p 150.00p 0
17/06/2016 150.00p 150.00p 148.00p 150.00p 75
16/06/2016 150.00p 150.00p 150.00p 150.00p 0
15/06/2016 150.00p 150.00p 150.00p 150.00p 0
14/06/2016 150.00p 150.00p 150.00p 150.00p 0
13/06/2016 150.00p 150.00p 150.00p 150.00p 0
10/06/2016 150.00p 150.00p 150.00p 150.00p 0
09/06/2016 150.00p 150.00p 150.00p 150.00p 0
08/06/2016 150.00p 150.00p 150.00p 150.00p 0
07/06/2016 142.50p 150.00p 142.50p 150.00p 1371
06/06/2016 142.50p 142.50p 142.50p 142.50p 0
03/06/2016 142.50p 142.50p 142.50p 142.50p 0
02/06/2016 142.50p 142.50p 142.50p 142.50p 0
01/06/2016 140.00p 142.50p 142.50p 142.50p 0
31/05/2016 150.00p 150.00p 142.00p 142.50p 76
27/05/2016 150.00p 150.00p 150.00p 150.00p 0
26/05/2016 150.00p 150.00p 150.00p 150.00p 0
25/05/2016 150.00p 150.00p 142.00p 150.00p 62
24/05/2016 150.00p 150.00p 148.00p 150.00p 62
23/05/2016 150.00p 150.00p 150.00p 150.00p 0
20/05/2016 150.00p 150.00p 150.00p 150.00p 0
19/05/2016 150.00p 158.00p 149.00p 150.00p 1313
18/05/2016 150.00p 150.00p 149.00p 150.00p 125
17/05/2016 150.00p 150.00p 149.00p 150.00p 130
16/05/2016 137.50p 150.00p 137.50p 150.00p 1602
13/05/2016 200.00p 200.00p 150.00p 150.00p 0
12/05/2016 225.00p 225.00p 200.00p 200.00p 3533
11/05/2016 225.00p 225.00p 225.00p 225.00p 0
10/05/2016 225.00p 225.00p 225.00p 225.00p 0
09/05/2016 230.00p 230.00p 222.20p 225.00p 20
06/05/2016 225.00p 225.00p 225.00p 225.00p 0
05/05/2016 225.00p 225.00p 221.10p 225.00p 383
04/05/2016 215.00p 225.00p 215.00p 225.00p 1500
03/05/2016 215.00p 217.80p 215.00p 215.00p 105
29/04/2016 205.00p 215.00p 205.00p 215.00p 5139
28/04/2016 210.00p 205.00p 205.00p 205.00p 0
27/04/2016 205.00p 213.40p 205.00p 205.00p 112
26/04/2016 205.00p 205.00p 205.00p 205.00p 0
25/04/2016 205.00p 205.00p 205.00p 205.00p 0
22/04/2016 195.00p 205.00p 195.00p 205.00p 1750
21/04/2016 190.00p 198.00p 190.00p 195.00p 1348
20/04/2016 170.00p 197.80p 170.00p 190.00p 5662
19/04/2016 170.00p 170.00p 170.00p 170.00p 0
18/04/2016 150.00p 170.00p 140.00p 170.00p 33250
15/04/2016 150.00p 150.00p 150.00p 150.00p 0
14/04/2016 150.00p 150.00p 150.00p 150.00p 0
13/04/2016 150.00p 160.00p 150.00p 150.00p 0
12/04/2016 150.00p 150.00p 150.00p 150.00p 0
11/04/2016 150.00p 150.00p 150.00p 150.00p 0
08/04/2016 145.00p 150.00p 145.00p 150.00p 328
07/04/2016 145.00p 150.00p 145.00p 145.00p 0
06/04/2016 150.00p 150.00p 150.00p 150.00p 0
05/04/2016 150.00p 150.00p 150.00p 150.00p 0
04/04/2016 150.00p 150.00p 150.00p 150.00p 0
01/04/2016 150.00p 154.00p 140.00p 150.00p 2192
31/03/2016 150.00p 154.00p 140.00p 150.00p 1768
30/03/2016 160.00p 160.00p 140.00p 150.00p 3750
29/03/2016 160.00p 175.00p 160.00p 160.00p 151
24/03/2016 165.00p 176.00p 150.00p 160.00p 756
23/03/2016 150.00p 177.00p 150.00p 165.00p 1764
22/03/2016 145.00p 158.00p 140.00p 150.00p 5615
21/03/2016 170.00p 170.00p 140.00p 145.00p 5000
18/03/2016 200.00p 200.00p 160.00p 170.00p 3159
17/03/2016 200.00p 200.00p 199.00p 200.00p 13
16/03/2016 200.00p 200.00p 200.00p 200.00p 1500
15/03/2016 200.00p 200.00p 200.00p 200.00p 0
14/03/2016 200.00p 200.00p 200.00p 200.00p 0
11/03/2016 200.00p 200.00p 184.40p 200.00p 50
10/03/2016 200.00p 200.00p 200.00p 200.00p 0
09/03/2016 200.00p 200.00p 200.00p 200.00p 0
08/03/2016 200.00p 200.00p 184.40p 200.00p 7626
07/03/2016 200.00p 200.00p 200.00p 200.00p 50
04/03/2016 200.00p 200.00p 200.00p 200.00p 0
03/03/2016 200.00p 200.00p 200.00p 200.00p 0
02/03/2016 190.00p 200.00p 180.00p 200.00p 1750
01/03/2016 210.00p 210.00p 190.00p 190.00p 875
29/02/2016 210.00p 210.00p 210.00p 210.00p 233
26/02/2016 240.00p 240.00p 204.00p 210.00p 1875
25/02/2016 250.00p 250.00p 224.40p 240.00p 2845
24/02/2016 250.00p 250.00p 240.00p 250.00p 500
23/02/2016 250.00p 250.00p 248.00p 250.00p 9
22/02/2016 250.00p 250.00p 250.00p 250.00p 0
19/02/2016 250.00p 250.00p 250.00p 250.00p 0
18/02/2016 260.00p 268.00p 250.00p 250.00p 928
17/02/2016 260.00p 268.00p 260.00p 260.00p 1874
16/02/2016 210.00p 260.00p 210.00p 260.00p 6863
15/02/2016 200.00p 214.00p 196.00p 210.00p 1490
12/02/2016 200.00p 200.00p 200.00p 200.00p 0
11/02/2016 200.00p 200.00p 196.00p 200.00p 500
10/02/2016 190.00p 200.00p 190.00p 200.00p 65
09/02/2016 190.00p 198.00p 190.00p 190.00p 395
08/02/2016 230.00p 230.00p 180.00p 190.00p 2368
05/02/2016 230.00p 230.00p 230.00p 230.00p 211
04/02/2016 210.00p 230.00p 210.00p 230.00p 976
03/02/2016 320.00p 320.00p 255.00p 255.00p 2262
02/02/2016 365.00p 365.00p 330.00p 330.00p 375
01/02/2016 410.00p 410.00p 360.00p 365.00p 2472
29/01/2016 430.00p 430.00p 404.00p 410.00p 673
28/01/2016 480.00p 480.00p 475.00p 475.00p 0
27/01/2016 480.00p 480.00p 480.00p 480.00p 0
26/01/2016 480.00p 480.00p 480.00p 480.00p 0
25/01/2016 475.00p 500.00p 475.00p 480.00p 5669
22/01/2016 500.00p 500.00p 475.00p 475.00p 200
21/01/2016 500.00p 500.00p 500.00p 500.00p 0
20/01/2016 525.00p 525.00p 490.00p 500.00p 2800
19/01/2016 530.00p 530.00p 523.00p 530.00p 23
18/01/2016 550.00p 550.00p 523.00p 530.00p 1025
15/01/2016 550.00p 550.00p 550.00p 550.00p 0
14/01/2016 545.00p 550.00p 545.00p 550.00p 1327
13/01/2016 560.00p 560.00p 540.00p 545.00p 1301
12/01/2016 560.00p 560.00p 560.00p 560.00p 0
11/01/2016 560.00p 560.00p 560.00p 560.00p 0
08/01/2016 560.00p 560.00p 560.00p 560.00p 0
07/01/2016 560.00p 560.00p 560.00p 560.00p 0
06/01/2016 560.00p 560.00p 560.00p 560.00p 0
05/01/2016 560.00p 571.00p 560.00p 560.00p 173
04/01/2016 560.00p 560.00p 542.00p 560.00p 29
31/12/2015 560.00p 560.00p 560.00p 560.00p 0
30/12/2015 560.00p 560.00p 560.00p 560.00p 0
29/12/2015 560.00p 560.00p 560.00p 560.00p 0
24/12/2015 560.00p 560.00p 560.00p 560.00p 0
23/12/2015 560.00p 571.20p 542.00p 560.00p 58

*Close Price adjusted for both dividends and splits