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
03/12/2009 302.50p 305.00p 302.50p 302.50p 32949
02/12/2009 302.50p 305.00p 300.50p 302.50p 10256
01/12/2009 302.50p 304.25p 302.50p 302.50p 1062
30/11/2009 302.50p 305.00p 300.50p 302.50p 22703
27/11/2009 301.00p 304.00p 298.00p 302.50p 206176
26/11/2009 304.00p 306.80p 298.00p 301.00p 12727
25/11/2009 303.50p 308.00p 302.50p 304.00p 75355
24/11/2009 303.50p 304.10p 295.00p 303.50p 175142
23/11/2009 295.50p 305.00p 295.00p 303.50p 205970
20/11/2009 294.00p 298.00p 290.80p 295.50p 11345
19/11/2009 295.00p 295.00p 290.00p 294.00p 45125
18/11/2009 292.50p 296.00p 292.50p 295.00p 18360
17/11/2009 295.00p 295.00p 290.00p 292.50p 111100
16/11/2009 292.50p 295.00p 292.50p 295.00p 251099
13/11/2009 292.50p 292.50p 290.00p 292.50p 500
12/11/2009 292.50p 292.50p 290.00p 292.50p 19583
11/11/2009 293.50p 293.50p 290.00p 292.50p 3200
10/11/2009 293.50p 293.50p 293.50p 293.50p 0
09/11/2009 296.50p 296.35p 293.00p 293.50p 13043
06/11/2009 297.50p 297.50p 295.00p 297.50p 47024
05/11/2009 297.50p 305.00p 297.25p 297.50p 50200
04/11/2009 297.50p 297.50p 295.00p 297.50p 12309
03/11/2009 297.50p 299.95p 296.00p 297.50p 18567
02/11/2009 297.50p 300.00p 295.00p 297.50p 53486
30/10/2009 297.50p 299.95p 297.50p 297.50p 11659
29/10/2009 297.50p 300.00p 295.00p 297.50p 36741
28/10/2009 297.50p 298.00p 295.00p 297.50p 18833
27/10/2009 301.00p 303.50p 301.00p 303.50p 98393
26/10/2009 295.00p 307.00p 295.00p 301.00p 55146
23/10/2009 291.50p 294.75p 290.82p 292.50p 5991
22/10/2009 292.50p 294.75p 290.60p 291.50p 4201
21/10/2009 291.00p 295.00p 292.00p 292.50p 14967
20/10/2009 284.00p 294.50p 281.50p 291.00p 19340
19/10/2009 277.50p 285.00p 279.50p 284.00p 7171
16/10/2009 277.50p 280.00p 276.00p 277.50p 40250
15/10/2009 277.50p 278.50p 275.00p 277.50p 33277
14/10/2009 276.00p 279.00p 273.00p 276.00p 44242
13/10/2009 276.00p 277.00p 276.00p 276.00p 5556
12/10/2009 276.00p 278.80p 273.00p 276.00p 3692
09/10/2009 275.00p 279.20p 272.00p 276.00p 39414
08/10/2009 275.00p 278.00p 275.00p 275.00p 23000
07/10/2009 275.00p 275.00p 270.10p 275.00p 3141
06/10/2009 282.50p 283.12p 270.10p 275.00p 10398
05/10/2009 284.00p 284.00p 282.50p 282.50p 9908
02/10/2009 284.00p 285.00p 284.00p 284.00p 360
01/10/2009 284.00p 284.00p 284.00p 284.00p 0
30/09/2009 284.00p 284.00p 280.00p 284.00p 2000
29/09/2009 284.00p 284.00p 280.08p 284.00p 101
28/09/2009 284.00p 286.40p 280.00p 284.00p 657347
25/09/2009 284.00p 286.00p 280.80p 284.00p 630
24/09/2009 284.00p 286.40p 280.00p 284.00p 453
23/09/2009 284.00p 287.20p 281.00p 284.00p 10192
22/09/2009 284.00p 284.00p 284.00p 284.00p 0
21/09/2009 284.00p 287.20p 281.60p 284.00p 3616

*Close Price adjusted for both dividends and splits