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
10/08/2022 408.00p 419.00p 406.10p 409.00p 98290
09/08/2022 400.00p 410.00p 400.00p 400.00p 8550
08/08/2022 410.00p 410.00p 400.00p 400.00p 26077
05/08/2022 410.00p 424.00p 404.00p 414.50p 123069
04/08/2022 410.00p 420.55p 406.85p 408.50p 29351
03/08/2022 410.00p 420.00p 410.00p 420.00p 10420
02/08/2022 414.00p 425.00p 406.00p 416.00p 5144
01/08/2022 410.00p 423.00p 401.00p 414.00p 24134
29/07/2022 412.00p 430.00p 412.00p 414.00p 11493
28/07/2022 410.00p 420.00p 394.00p 412.50p 34594
27/07/2022 409.00p 420.00p 407.31p 416.00p 110284
26/07/2022 418.00p 420.00p 405.62p 409.00p 10793
25/07/2022 405.00p 419.00p 397.00p 409.50p 33084
22/07/2022 410.00p 419.00p 403.00p 406.00p 16434
21/07/2022 404.00p 418.08p 394.90p 395.00p 14474
20/07/2022 409.00p 429.00p 390.79p 403.00p 31188
19/07/2022 405.00p 423.00p 404.09p 408.00p 18479
18/07/2022 419.00p 429.00p 405.00p 411.00p 5304
15/07/2022 414.00p 423.00p 405.00p 410.00p 11076
14/07/2022 412.00p 426.00p 405.00p 408.00p 6449
13/07/2022 423.00p 429.00p 405.48p 423.00p 10727
12/07/2022 429.00p 430.00p 403.00p 430.00p 6041
11/07/2022 428.00p 430.00p 405.00p 424.50p 11454
08/07/2022 417.00p 439.00p 416.00p 425.00p 25816
07/07/2022 411.00p 443.00p 411.00p 422.00p 5213
06/07/2022 415.00p 433.00p 403.90p 409.00p 19857
05/07/2022 421.00p 439.00p 410.00p 431.00p 2157
04/07/2022 430.00p 432.01p 410.00p 414.00p 11596
01/07/2022 415.00p 439.00p 406.00p 428.00p 13524
30/06/2022 423.00p 433.00p 418.00p 429.00p 5759
29/06/2022 420.00p 439.00p 416.16p 427.00p 15248
28/06/2022 436.00p 444.00p 419.60p 430.50p 19266
27/06/2022 436.00p 444.00p 416.00p 435.00p 7501
24/06/2022 423.00p 449.00p 422.00p 430.00p 16522
23/06/2022 430.00p 449.00p 419.00p 420.00p 18046
22/06/2022 432.00p 440.00p 430.00p 436.00p 8644
21/06/2022 432.00p 446.00p 430.00p 430.00p 6836
20/06/2022 438.00p 446.00p 430.00p 430.00p 4479
17/06/2022 458.00p 459.00p 431.00p 431.00p 22182
16/06/2022 459.00p 459.00p 430.00p 437.50p 9197
15/06/2022 459.00p 459.00p 437.31p 448.00p 4115
14/06/2022 442.00p 450.00p 435.00p 450.00p 25098
13/06/2022 460.00p 449.00p 432.00p 441.00p 4074
10/06/2022 460.00p 460.00p 440.50p 451.50p 8016
09/06/2022 441.00p 460.00p 440.80p 450.00p 10326
08/06/2022 451.00p 473.00p 445.00p 445.00p 15763
07/06/2022 453.00p 473.00p 452.00p 454.50p 6436
06/06/2022 467.00p 470.00p 467.00p 467.00p 9614
01/06/2022 458.00p 474.00p 452.00p 463.00p 14236
31/05/2022 455.00p 474.00p 452.00p 455.00p 12718
27/05/2022 473.00p 473.00p 452.00p 462.50p 12156
26/05/2022 460.00p 473.00p 452.00p 462.50p 4124
25/05/2022 460.00p 473.00p 440.00p 440.00p 18878
24/05/2022 430.00p 470.00p 426.00p 453.50p 13131
23/05/2022 450.00p 454.00p 432.02p 450.00p 13660
20/05/2022 425.00p 452.00p 425.00p 439.00p 8299
19/05/2022 440.00p 446.50p 431.00p 446.50p 13057
18/05/2022 447.00p 453.00p 435.00p 453.00p 24423
17/05/2022 435.00p 449.00p 435.00p 442.50p 291
16/05/2022 441.00p 452.00p 428.02p 442.00p 4856
13/05/2022 425.00p 441.00p 419.90p 431.00p 94654
12/05/2022 427.00p 452.00p 420.00p 421.00p 25561
11/05/2022 429.00p 452.00p 421.00p 438.00p 8100
10/05/2022 446.00p 446.00p 428.00p 440.00p 31513
09/05/2022 433.00p 462.00p 420.00p 426.00p 32815
06/05/2022 430.00p 462.00p 430.00p 437.00p 19559
05/05/2022 446.00p 475.00p 430.00p 430.00p 32830
04/05/2022 444.00p 478.00p 444.00p 450.00p 17012
03/05/2022 478.00p 488.00p 450.00p 450.00p 18506
29/04/2022 464.00p 489.00p 457.35p 469.00p 13478
28/04/2022 458.00p 489.00p 455.59p 462.50p 17226
27/04/2022 484.00p 489.00p 458.03p 484.00p 12881
26/04/2022 464.00p 490.00p 463.00p 475.50p 21314
25/04/2022 461.00p 484.25p 461.00p 475.50p 36058
22/04/2022 488.00p 496.00p 460.00p 488.00p 10210
21/04/2022 468.00p 490.00p 462.00p 465.00p 16511
20/04/2022 487.00p 496.00p 471.00p 483.00p 11338
19/04/2022 487.00p 495.00p 461.00p 472.50p 32401
14/04/2022 478.00p 499.00p 475.00p 475.00p 10997
13/04/2022 499.00p 499.00p 469.00p 480.00p 16034
12/04/2022 471.00p 499.00p 461.00p 489.00p 47120
11/04/2022 472.00p 493.00p 461.00p 477.00p 69609
08/04/2022 493.00p 494.00p 481.00p 489.00p 30825
07/04/2022 498.00p 503.75p 472.00p 482.00p 39647
06/04/2022 476.00p 498.00p 472.00p 498.00p 27474
05/04/2022 497.00p 498.00p 462.00p 468.00p 32893
04/04/2022 475.00p 494.20p 466.00p 487.00p 57913
01/04/2022 489.00p 497.00p 474.00p 485.00p 66557
31/03/2022 485.00p 489.00p 461.00p 486.00p 22587
30/03/2022 489.00p 489.00p 452.00p 479.50p 36234
29/03/2022 474.00p 490.00p 465.00p 470.00p 120779
28/03/2022 470.00p 483.00p 456.51p 460.00p 31091
25/03/2022 469.00p 480.00p 455.00p 465.00p 34628
24/03/2022 460.00p 469.00p 436.00p 455.00p 26946
23/03/2022 451.00p 467.02p 434.00p 441.00p 36480
22/03/2022 433.00p 459.00p 433.00p 450.00p 20315
21/03/2022 450.00p 468.00p 433.00p 450.00p 38276
18/03/2022 461.00p 470.86p 450.00p 461.00p 38443
17/03/2022 459.00p 465.64p 452.00p 455.00p 13598
16/03/2022 459.00p 479.00p 436.00p 450.00p 80231
15/03/2022 468.00p 489.00p 445.00p 451.50p 55001
14/03/2022 479.00p 497.00p 462.00p 475.50p 11143
11/03/2022 454.00p 478.10p 433.00p 461.00p 23174
10/03/2022 441.00p 458.00p 431.00p 441.50p 7177
09/03/2022 438.00p 458.00p 412.00p 440.00p 46068
08/03/2022 406.00p 428.00p 398.73p 424.00p 77289
07/03/2022 411.00p 430.00p 374.56p 400.00p 124418
04/03/2022 460.00p 498.00p 410.52p 420.00p 137558
03/03/2022 480.00p 493.00p 460.00p 460.00p 6792
02/03/2022 480.00p 510.00p 470.00p 485.00p 29042
01/03/2022 500.00p 510.00p 490.00p 495.00p 6628
28/02/2022 492.00p 518.00p 480.00p 499.00p 27020
25/02/2022 506.00p 520.00p 500.00p 510.00p 42904
24/02/2022 500.00p 528.00p 493.00p 502.00p 41322
23/02/2022 526.00p 536.00p 510.00p 528.00p 108340
22/02/2022 524.00p 533.55p 510.00p 524.00p 21972
21/02/2022 528.00p 540.00p 516.00p 530.00p 76229
18/02/2022 520.00p 529.04p 504.00p 526.00p 116820
17/02/2022 518.00p 522.00p 502.00p 518.00p 59938
16/02/2022 510.00p 526.00p 506.12p 510.00p 48529
15/02/2022 520.00p 520.00p 502.00p 510.00p 17936
14/02/2022 514.00p 516.00p 502.00p 502.00p 28635
11/02/2022 514.00p 522.00p 504.00p 504.00p 12564
10/02/2022 502.00p 518.00p 502.00p 518.00p 4284
09/02/2022 514.00p 518.00p 502.00p 518.00p 11630
08/02/2022 520.00p 516.00p 509.00p 509.00p 6585
07/02/2022 520.00p 520.00p 502.00p 502.00p 20638
04/02/2022 514.00p 520.00p 502.00p 520.00p 29241
03/02/2022 512.00p 526.00p 502.00p 510.00p 18031
02/02/2022 508.00p 516.00p 506.00p 512.00p 13177
01/02/2022 510.00p 516.00p 502.00p 506.00p 39588
31/01/2022 510.00p 528.00p 506.00p 506.00p 26485
28/01/2022 508.00p 522.00p 499.00p 499.00p 24103
27/01/2022 506.00p 522.00p 497.00p 512.00p 22461
26/01/2022 514.00p 524.00p 504.20p 516.00p 12049
25/01/2022 508.00p 522.00p 506.00p 506.00p 4838
24/01/2022 512.00p 528.00p 501.89p 512.00p 16063
21/01/2022 518.00p 532.00p 512.00p 524.00p 61671
20/01/2022 508.00p 530.00p 508.00p 526.00p 65075
19/01/2022 504.00p 524.00p 499.00p 504.00p 55140
18/01/2022 493.00p 514.00p 491.92p 494.00p 26927
17/01/2022 493.00p 516.00p 493.00p 506.00p 14793
14/01/2022 500.00p 516.00p 486.00p 500.00p 10035
13/01/2022 495.00p 518.00p 490.00p 518.00p 9561
12/01/2022 494.00p 516.00p 493.00p 503.00p 16529
10/01/2022 502.00p 514.00p 502.00p 514.00p 28151
07/01/2022 508.00p 516.00p 505.00p 516.00p 33772
06/01/2022 504.00p 512.60p 502.75p 506.00p 15106
05/01/2022 508.00p 510.90p 499.00p 503.00p 8790
04/01/2022 500.00p 510.00p 490.00p 504.00p 17960
03/01/2022 500.00p 502.00p 498.00p 500.00p 266
31/12/2021 500.00p 502.00p 498.00p 500.00p 266
30/12/2021 500.00p 508.00p 490.00p 502.50p 6651
29/12/2021 500.00p 508.00p 484.00p 495.50p 18788
28/12/2021 504.00p 504.00p 495.00p 495.00p 162
27/12/2021 504.00p 504.00p 495.00p 495.00p 162
24/12/2021 504.00p 504.00p 495.00p 495.00p 162
23/12/2021 500.00p 508.00p 500.00p 505.00p 8252
22/12/2021 500.00p 506.94p 488.00p 494.50p 15788
21/12/2021 502.00p 502.00p 495.58p 502.00p 825
20/12/2021 493.00p 509.15p 491.00p 491.00p 16453
17/12/2021 490.00p 516.00p 490.00p 504.00p 22170
16/12/2021 516.00p 516.00p 494.94p 501.50p 12631
15/12/2021 494.00p 516.00p 480.00p 480.00p 11578
14/12/2021 481.00p 506.00p 480.00p 494.00p 8742
13/12/2021 498.00p 514.00p 481.00p 490.00p 15467
10/12/2021 496.00p 516.00p 488.07p 498.50p 10114
09/12/2021 496.00p 510.00p 495.00p 495.00p 7291
08/12/2021 506.00p 510.00p 500.54p 502.50p 6143
07/12/2021 486.00p 516.00p 482.00p 506.00p 33657
06/12/2021 491.00p 518.00p 491.00p 514.00p 19749
03/12/2021 500.00p 518.00p 475.00p 510.00p 155508
02/12/2021 508.00p 514.20p 475.00p 485.00p 1192733
01/12/2021 502.00p 512.10p 491.00p 502.50p 15755
30/11/2021 510.00p 520.00p 500.00p 512.00p 19976
29/11/2021 512.00p 528.00p 506.00p 526.00p 13622
26/11/2021 506.00p 530.00p 450.60p 514.00p 52433
25/11/2021 518.00p 528.00p 512.00p 520.00p 9417
24/11/2021 512.00p 520.69p 508.00p 518.00p 11642
23/11/2021 512.00p 528.00p 510.00p 518.00p 11017
22/11/2021 526.00p 532.00p 513.00p 513.00p 12869
19/11/2021 522.00p 524.01p 510.00p 519.00p 10385
18/11/2021 518.00p 524.00p 512.00p 518.00p 4115
17/11/2021 524.00p 532.00p 512.00p 512.00p 10925
16/11/2021 518.00p 526.00p 510.00p 522.00p 14128
15/11/2021 524.00p 532.00p 512.00p 516.00p 11826
12/11/2021 518.00p 524.00p 511.00p 512.00p 67640
11/11/2021 512.00p 524.00p 502.00p 520.00p 55450
10/11/2021 520.00p 528.00p 509.45p 510.00p 18658
09/11/2021 510.00p 530.00p 510.00p 522.00p 2437
08/11/2021 512.00p 528.00p 512.00p 516.00p 12884
05/11/2021 518.00p 532.00p 512.00p 512.00p 28064
04/11/2021 532.00p 532.00p 512.00p 516.00p 5053
03/11/2021 518.00p 530.00p 514.00p 522.00p 4297
02/11/2021 522.00p 532.00p 515.60p 522.00p 27368
01/11/2021 534.00p 534.00p 512.00p 534.00p 17931
29/10/2021 530.00p 530.00p 512.00p 530.00p 99359
28/10/2021 522.00p 524.00p 510.00p 510.00p 10762
27/10/2021 510.00p 528.00p 510.00p 521.00p 2065
26/10/2021 530.00p 532.00p 510.00p 510.00p 7648

*Close Price adjusted for both dividends and splits