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 |
|---|---|---|---|---|---|
| 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