City of London Investment Group (CLIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. City of London Investment Group

Date Open High Low Close* Volume
20/01/2017 350.00p 350.00p 347.10p 350.00p 5095
19/01/2017 359.00p 359.00p 346.00p 350.50p 8834
18/01/2017 350.25p 351.50p 345.50p 350.25p 12662
17/01/2017 350.00p 357.50p 345.10p 357.50p 22399
16/01/2017 351.75p 351.75p 342.10p 351.75p 6316
13/01/2017 350.00p 352.50p 345.00p 350.00p 2451
12/01/2017 346.50p 352.50p 346.50p 352.50p 691
11/01/2017 349.50p 352.80p 346.40p 349.50p 6326
10/01/2017 345.00p 346.25p 343.75p 345.00p 7456
09/01/2017 345.00p 354.00p 342.00p 345.00p 11414
06/01/2017 337.50p 354.15p 336.85p 348.75p 10982
05/01/2017 343.50p 353.00p 338.00p 341.75p 9982
04/01/2017 355.00p 357.00p 340.35p 345.50p 13139
03/01/2017 342.00p 346.75p 338.00p 342.50p 48890
30/12/2016 345.75p 345.75p 338.94p 342.62p 2776
29/12/2016 332.50p 345.00p 332.50p 332.50p 5538
28/12/2016 340.00p 345.00p 336.50p 336.50p 3109
23/12/2016 340.00p 340.00p 340.00p 340.00p 1494
22/12/2016 344.75p 344.75p 337.50p 344.75p 5139
21/12/2016 336.50p 344.90p 336.50p 336.50p 12505
20/12/2016 346.80p 346.80p 341.50p 345.00p 2500
19/12/2016 345.00p 355.00p 345.00p 345.00p 10491
16/12/2016 355.00p 357.00p 346.50p 346.50p 17408
15/12/2016 351.00p 355.00p 345.00p 351.25p 14858
14/12/2016 349.75p 350.25p 346.00p 348.75p 6087
13/12/2016 345.00p 351.38p 345.00p 347.50p 3382
12/12/2016 350.00p 350.00p 342.25p 342.25p 160
09/12/2016 346.00p 350.00p 346.00p 347.50p 20183
08/12/2016 350.00p 350.00p 340.00p 350.00p 7013
07/12/2016 345.00p 350.00p 335.02p 347.50p 19413
06/12/2016 340.00p 343.20p 340.00p 340.00p 10000
05/12/2016 340.00p 344.00p 330.93p 344.00p 5879
02/12/2016 331.00p 339.27p 331.00p 335.00p 6637
01/12/2016 339.00p 339.75p 331.00p 332.50p 9413
30/11/2016 342.00p 343.37p 340.37p 340.37p 2870
29/11/2016 336.00p 342.00p 336.00p 342.00p 3482
28/11/2016 336.00p 342.50p 336.00p 340.00p 1337
25/11/2016 345.00p 352.26p 337.50p 344.50p 15046
24/11/2016 345.00p 351.50p 345.00p 345.00p 3187
23/11/2016 350.00p 357.54p 341.00p 354.75p 97787
22/11/2016 350.00p 360.00p 346.00p 357.25p 19561
21/11/2016 350.00p 350.50p 350.00p 350.50p 346
18/11/2016 341.00p 356.25p 341.00p 356.25p 15946
17/11/2016 345.00p 355.00p 341.00p 347.50p 22993
16/11/2016 351.50p 355.00p 346.00p 346.50p 112012
15/11/2016 358.00p 368.75p 355.75p 368.75p 1362
14/11/2016 350.00p 367.50p 347.00p 367.50p 19697
11/11/2016 345.00p 348.50p 340.00p 348.00p 19651
10/11/2016 350.00p 352.00p 346.50p 347.50p 11402
09/11/2016 335.00p 353.00p 331.25p 347.00p 21711
08/11/2016 343.00p 347.62p 334.00p 347.62p 35384
07/11/2016 359.00p 361.50p 340.00p 340.00p 27030
04/11/2016 357.00p 365.00p 325.30p 360.00p 58158
03/11/2016 378.00p 378.00p 361.26p 370.37p 9337
02/11/2016 379.00p 379.00p 365.44p 378.50p 4374
01/11/2016 379.00p 380.00p 365.00p 369.88p 12403
31/10/2016 379.00p 379.00p 369.17p 378.50p 4083
28/10/2016 360.00p 370.12p 358.50p 365.12p 18089
27/10/2016 374.31p 374.31p 367.13p 367.13p 2103
26/10/2016 380.00p 380.00p 371.00p 371.50p 29795
25/10/2016 381.00p 382.00p 375.62p 375.62p 5806
24/10/2016 382.00p 382.00p 375.00p 380.00p 15794
21/10/2016 382.00p 382.00p 375.00p 375.00p 14501
20/10/2016 379.00p 381.00p 373.00p 381.00p 34188
19/10/2016 373.00p 374.12p 371.60p 374.00p 7483
18/10/2016 374.00p 382.50p 363.00p 372.50p 28725
17/10/2016 372.00p 382.75p 371.30p 372.50p 7156
14/10/2016 371.00p 389.00p 371.00p 372.50p 4840
13/10/2016 385.00p 386.60p 370.00p 382.00p 22788
12/10/2016 395.00p 401.00p 395.00p 397.75p 130821
11/10/2016 391.00p 414.00p 391.00p 400.12p 37462
10/10/2016 390.00p 402.00p 386.94p 395.50p 138731
07/10/2016 382.00p 399.87p 382.00p 385.50p 8601
06/10/2016 382.00p 393.94p 381.16p 382.00p 10751
05/10/2016 399.00p 399.00p 381.00p 381.00p 10236
04/10/2016 398.00p 407.00p 382.67p 390.50p 27703
03/10/2016 393.00p 399.00p 381.67p 398.50p 21249
30/09/2016 384.75p 388.69p 375.50p 384.00p 10540
29/09/2016 375.50p 388.50p 375.50p 382.50p 16538
28/09/2016 390.00p 401.16p 375.00p 379.75p 52714
27/09/2016 388.75p 388.75p 375.50p 388.75p 4878
26/09/2016 379.50p 383.75p 375.50p 379.50p 10920
23/09/2016 373.00p 384.00p 373.00p 379.75p 2444
22/09/2016 389.00p 389.00p 375.50p 380.00p 25445
21/09/2016 384.00p 385.00p 375.00p 384.50p 28020
20/09/2016 384.00p 384.50p 378.00p 384.50p 2985
19/09/2016 385.00p 385.00p 362.00p 379.00p 18218
16/09/2016 372.00p 384.75p 361.20p 384.75p 49167
15/09/2016 360.00p 365.00p 360.00p 362.50p 4336
14/09/2016 380.00p 380.00p 360.00p 371.25p 3478
13/09/2016 377.00p 377.00p 361.00p 376.50p 12527
12/09/2016 365.00p 374.10p 339.75p 360.00p 52176
09/09/2016 379.75p 384.25p 371.00p 371.50p 76913
08/09/2016 379.00p 379.00p 372.13p 372.13p 2628
07/09/2016 365.00p 379.00p 365.00p 372.00p 1329
06/09/2016 379.00p 379.00p 367.97p 374.50p 9131
05/09/2016 370.25p 379.00p 363.50p 369.50p 10300
02/09/2016 379.00p 390.00p 368.00p 376.75p 49823
01/09/2016 370.00p 372.00p 363.25p 372.00p 43538
31/08/2016 371.00p 377.98p 364.20p 368.00p 25275
30/08/2016 371.00p 375.41p 370.00p 373.25p 12142
26/08/2016 375.25p 375.25p 370.50p 375.25p 3119
25/08/2016 374.00p 374.00p 365.50p 369.00p 18707
24/08/2016 370.00p 372.46p 370.00p 370.50p 20368
23/08/2016 366.75p 382.00p 366.75p 366.75p 97048
22/08/2016 368.25p 372.00p 368.00p 370.50p 19021
19/08/2016 374.00p 374.00p 365.25p 370.13p 31932
18/08/2016 362.00p 376.00p 358.65p 370.25p 15229
17/08/2016 357.00p 357.75p 355.12p 357.75p 9749
16/08/2016 353.00p 365.20p 349.85p 360.00p 17962
15/08/2016 350.00p 354.31p 347.50p 347.50p 5161
12/08/2016 345.00p 353.94p 345.00p 345.75p 1561
11/08/2016 350.00p 355.00p 344.25p 349.50p 11933
10/08/2016 335.00p 348.00p 335.00p 335.50p 15517
09/08/2016 340.00p 349.00p 337.22p 349.00p 16068
08/08/2016 340.00p 345.00p 340.00p 343.00p 19707
05/08/2016 335.00p 340.00p 331.25p 340.00p 43982
04/08/2016 330.00p 339.00p 325.00p 332.50p 8397
03/08/2016 330.00p 340.00p 330.00p 340.00p 3969
02/08/2016 333.70p 339.00p 333.70p 335.00p 3950
01/08/2016 340.00p 340.00p 331.00p 335.50p 5078
29/07/2016 335.00p 344.00p 330.00p 339.00p 28186
28/07/2016 334.50p 335.00p 330.75p 334.50p 15031
27/07/2016 330.50p 333.00p 330.50p 332.50p 1200
26/07/2016 335.00p 335.00p 325.00p 332.50p 9018
25/07/2016 325.00p 341.43p 325.00p 334.50p 12629
22/07/2016 330.00p 337.44p 326.25p 332.50p 12014
21/07/2016 328.25p 328.25p 323.00p 328.25p 4870
20/07/2016 320.00p 327.98p 314.50p 318.50p 36092
19/07/2016 320.00p 320.00p 314.08p 318.75p 16938
18/07/2016 320.00p 325.00p 314.00p 315.00p 77948
15/07/2016 306.00p 317.50p 306.00p 317.50p 25992
14/07/2016 315.00p 317.13p 314.94p 317.13p 10244
13/07/2016 310.00p 315.00p 310.00p 310.50p 5102
12/07/2016 324.25p 324.25p 315.00p 317.62p 2665
11/07/2016 315.00p 323.50p 315.00p 315.00p 11765
08/07/2016 302.25p 310.25p 302.25p 310.25p 0
07/07/2016 302.25p 315.00p 302.25p 302.25p 1490
06/07/2016 309.50p 315.06p 305.63p 305.63p 8842
05/07/2016 317.55p 317.55p 305.75p 305.75p 1227
04/07/2016 317.00p 320.00p 308.00p 310.50p 11014
01/07/2016 306.50p 321.50p 306.50p 321.50p 8805
30/06/2016 297.00p 312.00p 297.00p 297.00p 6485
29/06/2016 314.25p 316.65p 306.42p 314.25p 3923
28/06/2016 305.00p 311.75p 301.92p 305.50p 6012
27/06/2016 300.00p 303.50p 300.00p 300.00p 22000
24/06/2016 298.00p 310.00p 286.01p 304.75p 31922
23/06/2016 310.00p 313.20p 295.00p 309.50p 315724
22/06/2016 310.00p 313.80p 305.25p 305.25p 15037
21/06/2016 305.00p 319.00p 305.00p 314.50p 11053
20/06/2016 307.75p 315.00p 298.19p 310.00p 1849
17/06/2016 299.00p 305.00p 286.15p 295.00p 15075
16/06/2016 300.00p 300.00p 285.00p 285.00p 19587
15/06/2016 300.00p 306.00p 298.50p 300.00p 24336
14/06/2016 296.00p 306.10p 296.00p 296.00p 3290
13/06/2016 299.00p 311.00p 299.00p 299.00p 3603
10/06/2016 304.00p 304.00p 304.00p 304.00p 2714
09/06/2016 300.00p 306.38p 300.00p 306.38p 542
08/06/2016 313.50p 313.50p 303.75p 313.50p 3065
07/06/2016 310.00p 306.87p 304.75p 306.87p 0
06/06/2016 310.00p 312.00p 302.75p 304.75p 18592
03/06/2016 301.00p 308.50p 301.00p 303.63p 3156
02/06/2016 301.00p 313.00p 301.00p 309.75p 8866
01/06/2016 308.00p 311.00p 305.00p 308.00p 2717
31/05/2016 296.00p 315.00p 296.00p 315.00p 14573
27/05/2016 305.00p 305.00p 304.50p 304.50p 1727
26/05/2016 310.00p 310.00p 309.50p 309.50p 1706
25/05/2016 305.00p 310.00p 305.00p 305.00p 3280
24/05/2016 307.50p 307.50p 305.00p 305.00p 2088
23/05/2016 307.25p 307.25p 304.50p 304.50p 3209
20/05/2016 310.00p 310.00p 303.00p 310.00p 2785
19/05/2016 309.00p 309.12p 300.00p 309.12p 7262
18/05/2016 315.00p 314.50p 311.63p 311.63p 0
17/05/2016 315.00p 315.00p 301.00p 314.50p 14621
16/05/2016 304.75p 304.75p 303.00p 304.75p 111
13/05/2016 299.00p 304.33p 299.00p 300.00p 65387
12/05/2016 300.00p 309.06p 297.19p 299.00p 68480
11/05/2016 315.00p 315.00p 304.00p 315.00p 7491
10/05/2016 300.75p 312.99p 300.75p 300.75p 4835
09/05/2016 300.00p 310.88p 299.25p 300.50p 7047
06/05/2016 315.00p 315.00p 303.25p 307.12p 1020
05/05/2016 314.75p 314.75p 308.50p 308.50p 2557
04/05/2016 312.99p 315.00p 311.00p 311.00p 500
03/05/2016 315.00p 315.00p 303.00p 315.00p 7750
29/04/2016 312.99p 312.99p 302.94p 307.00p 3207
28/04/2016 313.00p 313.45p 300.00p 306.50p 8343
27/04/2016 306.00p 313.80p 306.00p 306.00p 4498
26/04/2016 299.25p 313.80p 299.00p 299.00p 6691
25/04/2016 309.00p 313.88p 303.00p 306.87p 6086
22/04/2016 310.00p 310.00p 299.00p 299.00p 6451
21/04/2016 306.00p 309.00p 306.00p 306.00p 4892
20/04/2016 296.00p 309.00p 296.00p 296.00p 9935
19/04/2016 296.00p 308.10p 295.00p 296.00p 3825
18/04/2016 305.00p 309.00p 289.00p 295.00p 20148
15/04/2016 306.00p 313.50p 305.00p 306.00p 2131
14/04/2016 306.00p 314.25p 300.00p 306.38p 11644
13/04/2016 305.00p 314.50p 305.00p 306.00p 8339
12/04/2016 310.00p 314.00p 290.75p 301.00p 31842
11/04/2016 315.00p 320.00p 302.50p 317.00p 4218
08/04/2016 300.00p 300.00p 300.00p 300.00p 729

*Close Price adjusted for both dividends and splits