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
31/05/2023 437.00p 449.00p 421.00p 441.00p 4097
30/05/2023 440.00p 446.00p 426.00p 431.50p 10265
26/05/2023 436.00p 445.00p 436.00p 438.00p 14643
25/05/2023 434.00p 449.00p 434.00p 436.00p 16957
24/05/2023 439.00p 450.00p 426.00p 434.00p 20440
23/05/2023 442.00p 449.00p 430.00p 430.00p 23337
22/05/2023 447.00p 450.00p 440.00p 440.00p 7653
19/05/2023 449.00p 450.00p 446.00p 450.00p 12693
18/05/2023 448.00p 449.00p 440.00p 444.50p 18782
17/05/2023 448.00p 449.00p 442.00p 446.50p 20521
16/05/2023 448.00p 448.00p 442.00p 442.00p 4027
15/05/2023 434.00p 457.75p 434.00p 448.00p 26128
12/05/2023 440.00p 443.00p 435.00p 442.00p 36977
11/05/2023 438.00p 443.00p 433.00p 440.00p 34464
10/05/2023 437.00p 440.79p 430.00p 440.00p 31310
09/05/2023 434.00p 444.00p 420.00p 443.00p 29685
05/05/2023 434.00p 459.00p 425.00p 444.50p 267
04/05/2023 434.00p 451.00p 430.00p 431.00p 24336
03/05/2023 435.00p 441.00p 430.00p 435.50p 4503
02/05/2023 435.00p 461.00p 430.00p 440.00p 20966
28/04/2023 432.00p 448.00p 430.00p 436.00p 25541
27/04/2023 434.00p 449.00p 431.00p 449.00p 15310
26/04/2023 439.00p 461.00p 430.00p 434.50p 35026
25/04/2023 435.00p 449.00p 426.00p 439.00p 97798
24/04/2023 448.00p 449.00p 426.44p 430.00p 19210
21/04/2023 433.00p 446.00p 425.00p 427.00p 31183
20/04/2023 440.00p 451.00p 428.33p 440.00p 63640
19/04/2023 450.00p 451.00p 442.00p 442.00p 21195
18/04/2023 448.00p 469.00p 444.00p 445.00p 15860
17/04/2023 460.00p 460.00p 435.00p 447.50p 31404
14/04/2023 453.00p 467.00p 436.00p 447.00p 85957
13/04/2023 455.00p 460.00p 442.00p 460.00p 69201
12/04/2023 454.00p 460.00p 447.50p 447.50p 51520
11/04/2023 455.00p 466.66p 431.00p 453.50p 59663
06/04/2023 445.00p 458.00p 442.00p 457.00p 19259
05/04/2023 449.00p 460.44p 442.00p 450.00p 46595
04/04/2023 439.00p 449.00p 431.00p 440.00p 33277
03/04/2023 448.00p 450.00p 427.00p 437.00p 106413
31/03/2023 435.00p 448.00p 426.00p 438.00p 15670
30/03/2023 447.00p 449.00p 425.00p 447.00p 14658
29/03/2023 440.00p 450.00p 420.00p 447.00p 35439
28/03/2023 441.00p 460.00p 440.00p 450.00p 23326
27/03/2023 449.00p 463.03p 437.00p 437.00p 67105
24/03/2023 440.00p 454.00p 421.00p 437.00p 16003
23/03/2023 440.00p 449.00p 421.00p 435.00p 10433
22/03/2023 440.00p 446.79p 426.60p 440.00p 20844
21/03/2023 440.00p 448.15p 421.00p 440.00p 13430
20/03/2023 445.00p 450.00p 421.00p 430.00p 37784
17/03/2023 430.00p 450.00p 429.00p 450.00p 20292
16/03/2023 424.00p 439.00p 422.00p 427.00p 26302
15/03/2023 425.00p 449.00p 413.94p 425.00p 15622
14/03/2023 440.00p 450.00p 418.85p 422.00p 20747
13/03/2023 418.00p 449.00p 417.00p 432.50p 51053
10/03/2023 427.00p 449.00p 425.00p 425.00p 45408
09/03/2023 444.00p 460.00p 431.00p 446.00p 32687
08/03/2023 458.00p 460.00p 433.93p 452.50p 8804
07/03/2023 458.00p 460.00p 446.00p 455.50p 14812
06/03/2023 457.00p 459.00p 436.20p 450.00p 22465
03/03/2023 449.00p 465.00p 440.00p 446.00p 25700
02/03/2023 468.00p 469.00p 450.00p 468.00p 6252
01/03/2023 458.00p 475.00p 444.00p 470.00p 47843
28/02/2023 460.00p 460.00p 444.00p 458.00p 19249
27/02/2023 459.00p 459.00p 448.59p 459.00p 12868
24/02/2023 458.00p 460.00p 450.00p 458.00p 16428
23/02/2023 455.00p 459.00p 442.72p 459.00p 17221
22/02/2023 444.00p 459.00p 436.00p 444.00p 26360
21/02/2023 457.00p 458.00p 441.00p 449.50p 8859
20/02/2023 458.00p 470.00p 446.59p 458.00p 20425
17/02/2023 445.00p 457.00p 441.00p 445.00p 5481
16/02/2023 457.00p 457.00p 441.00p 457.00p 34403
15/02/2023 450.00p 458.00p 448.51p 453.00p 21399
14/02/2023 457.00p 457.00p 450.35p 455.50p 98152
13/02/2023 457.00p 470.00p 446.00p 446.00p 10873
10/02/2023 458.00p 458.00p 446.00p 458.00p 5672
09/02/2023 457.00p 458.00p 450.50p 458.00p 14168
08/02/2023 452.00p 458.00p 448.01p 458.00p 14198
07/02/2023 457.00p 457.00p 445.57p 446.00p 23210
06/02/2023 457.00p 458.00p 440.00p 440.00p 12225
03/02/2023 453.00p 475.00p 450.00p 452.00p 78822
02/02/2023 452.00p 453.00p 447.01p 453.00p 13173
01/02/2023 442.00p 453.00p 436.00p 453.00p 25093
31/01/2023 450.00p 453.00p 441.00p 447.00p 35205
30/01/2023 452.00p 453.00p 441.00p 453.00p 37472
27/01/2023 453.00p 453.00p 441.02p 453.00p 11767
26/01/2023 449.00p 452.00p 436.00p 452.00p 62869
25/01/2023 447.00p 449.00p 437.50p 448.00p 14891
24/01/2023 450.00p 450.00p 436.00p 450.00p 24630
23/01/2023 433.00p 449.76p 443.00p 443.00p 9302
20/01/2023 433.00p 450.00p 432.00p 435.00p 11481
19/01/2023 453.00p 453.00p 433.00p 453.00p 18008
18/01/2023 453.00p 453.00p 433.00p 453.00p 11710
17/01/2023 451.00p 454.00p 443.20p 452.00p 29557
16/01/2023 448.00p 451.00p 429.00p 445.00p 57037
13/01/2023 439.00p 448.00p 433.60p 448.00p 61196
12/01/2023 430.00p 439.00p 425.00p 439.00p 10771
11/01/2023 438.00p 438.00p 426.50p 438.00p 10812
10/01/2023 439.00p 439.00p 426.00p 439.00p 20207
09/01/2023 436.00p 440.00p 427.01p 439.00p 15169
06/01/2023 435.00p 447.29p 421.00p 436.00p 21108
05/01/2023 421.00p 435.00p 421.00p 435.00p 6863
04/01/2023 432.00p 435.00p 425.00p 435.00p 11479
03/01/2023 435.00p 440.00p 421.00p 435.00p 8477
30/12/2022 420.00p 430.00p 420.00p 420.00p 3547
29/12/2022 422.00p 428.60p 422.00p 422.00p 5765
28/12/2022 430.00p 437.12p 412.00p 427.00p 21498
23/12/2022 425.00p 429.00p 411.00p 425.00p 4135
22/12/2022 439.00p 446.20p 420.00p 429.00p 45648
21/12/2022 440.00p 450.00p 426.60p 450.00p 5992
20/12/2022 420.00p 434.00p 414.00p 434.00p 40414
19/12/2022 425.00p 438.00p 420.00p 420.00p 15183
16/12/2022 435.00p 450.00p 425.00p 425.00p 55855
15/12/2022 416.00p 435.00p 410.00p 435.00p 23361
14/12/2022 425.00p 425.00p 410.00p 410.00p 3943
13/12/2022 415.00p 426.00p 415.00p 425.00p 8247
12/12/2022 424.00p 430.00p 420.50p 421.00p 15606
09/12/2022 425.00p 430.00p 415.18p 420.00p 8878
08/12/2022 411.00p 430.00p 410.00p 424.00p 10257
07/12/2022 435.00p 435.00p 426.55p 428.00p 21409
06/12/2022 435.00p 435.00p 410.00p 435.00p 19059
05/12/2022 430.00p 435.00p 424.00p 435.00p 20291
02/12/2022 420.00p 430.00p 411.00p 430.00p 5272
01/12/2022 425.00p 430.00p 413.00p 430.00p 26676
30/11/2022 415.00p 425.00p 408.95p 425.00p 17157
29/11/2022 414.00p 425.00p 411.88p 414.00p 7167
28/11/2022 423.00p 425.00p 411.00p 425.00p 20049
25/11/2022 410.00p 425.00p 398.60p 425.00p 23674
24/11/2022 408.00p 419.00p 390.00p 419.00p 10491
23/11/2022 415.00p 415.00p 386.00p 410.00p 10020
22/11/2022 415.00p 415.00p 410.00p 415.00p 7022
21/11/2022 395.00p 422.28p 395.00p 415.00p 20588
18/11/2022 410.00p 424.00p 393.00p 405.00p 5960
17/11/2022 410.00p 425.00p 391.00p 425.00p 30813
16/11/2022 401.00p 418.00p 399.00p 418.00p 17469
15/11/2022 410.00p 418.00p 397.00p 418.00p 18148
14/11/2022 404.00p 413.67p 386.00p 405.00p 28923
11/11/2022 403.00p 406.88p 390.00p 395.00p 43994
10/11/2022 404.00p 405.38p 372.00p 405.00p 11277
09/11/2022 386.00p 405.00p 370.00p 386.00p 3607
08/11/2022 380.00p 405.00p 367.00p 395.50p 65701
07/11/2022 380.00p 397.00p 366.00p 377.50p 22076
04/11/2022 387.00p 389.00p 359.00p 359.00p 24403
03/11/2022 375.00p 392.00p 368.01p 378.00p 23194
02/11/2022 369.00p 381.00p 352.00p 365.00p 17736
01/11/2022 394.00p 394.00p 357.00p 370.00p 27002
31/10/2022 373.00p 395.00p 367.00p 384.50p 3725
28/10/2022 373.00p 393.00p 363.83p 377.50p 11015
27/10/2022 350.00p 395.00p 356.00p 384.00p 8748
26/10/2022 350.00p 364.00p 344.00p 362.50p 162888
25/10/2022 350.00p 350.00p 336.00p 345.00p 8552
24/10/2022 341.00p 358.80p 330.00p 343.50p 41158
21/10/2022 363.00p 364.00p 322.00p 344.00p 69690
20/10/2022 370.00p 384.00p 364.50p 364.50p 15159
19/10/2022 380.00p 381.00p 358.00p 360.00p 29361
18/10/2022 375.00p 387.00p 355.00p 356.00p 10926
17/10/2022 370.00p 395.00p 360.00p 373.00p 26318
14/10/2022 388.00p 388.00p 369.01p 381.00p 7682
13/10/2022 365.00p 393.00p 360.00p 368.00p 7500
12/10/2022 360.00p 396.00p 360.00p 360.00p 6003
11/10/2022 378.00p 414.00p 360.00p 360.00p 13592
10/10/2022 400.00p 400.00p 380.38p 400.00p 5964
07/10/2022 390.00p 412.00p 380.70p 396.50p 767
06/10/2022 390.00p 394.00p 380.00p 392.50p 3016
05/10/2022 390.00p 412.00p 380.00p 380.00p 8500
04/10/2022 389.00p 395.50p 389.00p 395.50p 3399
03/10/2022 389.00p 412.00p 387.02p 389.00p 9569
30/09/2022 389.00p 411.00p 382.00p 389.00p 13997
29/09/2022 391.00p 419.00p 381.00p 388.00p 214330
28/09/2022 420.00p 420.00p 395.00p 410.00p 79714
27/09/2022 416.00p 430.00p 407.00p 422.50p 11803
26/09/2022 405.00p 413.00p 396.00p 413.00p 26462
23/09/2022 409.00p 420.00p 391.00p 395.00p 7485
22/09/2022 395.00p 419.00p 395.00p 395.00p 11288
21/09/2022 402.00p 419.00p 400.00p 400.00p 44252
20/09/2022 400.00p 408.00p 388.00p 401.50p 51457
16/09/2022 406.00p 425.00p 387.00p 387.00p 58023
15/09/2022 408.00p 414.06p 402.00p 406.00p 22953
14/09/2022 408.00p 410.00p 402.00p 402.00p 37037
13/09/2022 414.00p 414.00p 406.00p 406.00p 18680
12/09/2022 405.00p 410.00p 401.00p 405.00p 77728
09/09/2022 410.00p 420.46p 403.12p 405.00p 20077
08/09/2022 414.00p 428.00p 401.88p 406.00p 80394
07/09/2022 417.00p 418.00p 410.57p 415.00p 11124
06/09/2022 429.00p 429.00p 410.00p 419.50p 6377
05/09/2022 426.00p 439.00p 406.93p 425.00p 5647
02/09/2022 419.00p 428.00p 405.25p 415.50p 3468
01/09/2022 419.00p 430.00p 401.00p 415.50p 33546
31/08/2022 422.00p 424.00p 410.00p 410.00p 4210
30/08/2022 418.00p 425.00p 404.00p 404.00p 21962
26/08/2022 423.00p 425.00p 413.00p 418.00p 18444
25/08/2022 413.00p 425.00p 413.00p 423.00p 3386
24/08/2022 425.00p 439.00p 413.81p 425.50p 4281
23/08/2022 425.00p 437.00p 412.00p 412.00p 5546
22/08/2022 428.00p 437.00p 405.04p 423.00p 15301
19/08/2022 426.00p 430.00p 415.22p 427.00p 15246
18/08/2022 418.00p 437.00p 416.00p 418.00p 7532
17/08/2022 414.00p 424.00p 409.00p 414.00p 31763
16/08/2022 410.00p 418.00p 405.00p 414.00p 25481
15/08/2022 409.00p 424.00p 400.00p 409.00p 28566
12/08/2022 410.00p 424.00p 408.00p 409.00p 26116
11/08/2022 412.00p 419.00p 404.83p 413.00p 76845

*Close Price adjusted for both dividends and splits