City of London Inv Trust (CTY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. City of London Inv Trust

Date Open High Low Close* Volume
09/10/2013 357.20p 357.20p 353.80p 354.30p 472155
08/10/2013 359.50p 360.10p 355.60p 355.70p 282710
07/10/2013 362.00p 362.00p 357.00p 359.50p 329419
04/10/2013 361.40p 362.00p 358.80p 360.90p 159344
03/10/2013 359.50p 361.75p 358.00p 359.50p 335828
02/10/2013 361.00p 361.00p 356.00p 359.90p 488243
01/10/2013 363.00p 363.49p 360.00p 361.00p 216344
30/09/2013 363.90p 364.00p 360.40p 363.20p 289249
27/09/2013 363.10p 366.50p 362.25p 363.50p 221428
26/09/2013 365.20p 367.24p 364.88p 366.50p 162074
25/09/2013 364.50p 367.50p 364.50p 365.20p 222996
24/09/2013 367.50p 369.90p 363.90p 367.90p 268052
23/09/2013 369.60p 369.60p 363.90p 363.90p 219518
20/09/2013 370.00p 370.87p 366.50p 366.50p 417053
19/09/2013 372.90p 373.67p 368.30p 369.50p 319761
18/09/2013 370.50p 370.50p 364.83p 366.40p 310486
17/09/2013 370.30p 370.50p 366.70p 368.00p 283976
16/09/2013 368.90p 370.50p 365.50p 370.50p 265031
13/09/2013 366.20p 367.50p 364.00p 366.00p 159209
12/09/2013 366.70p 368.00p 364.70p 367.50p 269235
11/09/2013 367.00p 368.20p 365.55p 366.80p 274227
10/09/2013 365.00p 366.70p 363.20p 366.60p 245516
09/09/2013 363.00p 364.00p 361.50p 363.20p 298708
06/09/2013 361.30p 364.60p 360.64p 363.00p 232990
05/09/2013 364.00p 364.90p 357.75p 361.30p 325792
04/09/2013 363.80p 363.90p 358.00p 361.30p 190443
03/09/2013 363.00p 363.00p 361.00p 362.40p 157979
02/09/2013 362.40p 363.00p 357.30p 361.60p 256547
30/08/2013 360.80p 361.30p 357.30p 357.30p 167798
29/08/2013 360.00p 361.30p 357.00p 361.30p 188219
28/08/2013 354.50p 359.00p 354.50p 358.10p 279225
27/08/2013 363.00p 363.80p 357.21p 359.00p 332199
23/08/2013 360.00p 362.20p 359.00p 362.00p 153780
22/08/2013 358.00p 360.58p 357.75p 359.50p 233413
21/08/2013 358.40p 359.80p 355.70p 357.10p 167199
20/08/2013 359.50p 359.50p 355.70p 358.20p 187022
19/08/2013 361.10p 361.71p 357.50p 358.00p 160291
16/08/2013 358.00p 361.20p 358.00p 359.90p 438796
15/08/2013 365.00p 365.00p 358.00p 358.50p 307548
14/08/2013 364.00p 368.00p 364.00p 364.90p 233838
13/08/2013 366.00p 368.00p 364.30p 365.50p 151928
12/08/2013 366.50p 368.67p 363.07p 364.30p 237236
09/08/2013 364.20p 368.60p 364.20p 368.00p 205826
08/08/2013 367.60p 367.70p 363.60p 365.50p 227868
07/08/2013 367.90p 369.60p 363.95p 364.50p 246970
06/08/2013 368.50p 370.50p 366.30p 368.80p 206836
05/08/2013 373.00p 373.00p 368.52p 370.50p 257863
02/08/2013 371.30p 373.50p 369.40p 370.50p 169688
01/08/2013 369.50p 371.72p 367.81p 370.50p 284300
31/07/2013 364.90p 369.50p 363.40p 369.50p 201547
30/07/2013 368.60p 369.07p 366.10p 368.60p 139950
29/07/2013 365.50p 368.11p 365.00p 365.10p 174137
26/07/2013 366.40p 368.90p 364.85p 365.00p 283813
25/07/2013 367.00p 369.80p 364.50p 367.00p 167264
24/07/2013 372.00p 372.00p 367.20p 369.80p 331354
23/07/2013 371.50p 371.60p 369.55p 371.20p 220654
22/07/2013 367.40p 370.60p 366.50p 369.50p 130950
19/07/2013 368.90p 371.50p 366.50p 367.10p 96469
18/07/2013 369.20p 371.50p 367.00p 371.50p 137959
17/07/2013 368.20p 370.00p 365.00p 370.00p 178917
16/07/2013 368.50p 370.25p 366.30p 368.00p 218096
15/07/2013 366.40p 370.90p 366.40p 367.20p 184071
12/07/2013 366.00p 369.00p 366.00p 366.30p 186259
11/07/2013 368.00p 369.90p 364.70p 366.00p 334685
10/07/2013 367.00p 367.00p 362.41p 364.70p 298667
09/07/2013 366.00p 368.50p 364.69p 368.50p 260813
08/07/2013 363.00p 366.00p 361.10p 365.00p 326355
05/07/2013 362.00p 364.00p 359.50p 361.10p 255213
04/07/2013 349.90p 360.90p 348.18p 360.60p 264974
03/07/2013 346.40p 348.90p 344.01p 347.50p 337262
02/07/2013 352.00p 352.00p 348.90p 348.90p 182298
01/07/2013 345.60p 350.10p 344.00p 348.90p 312753
28/06/2013 345.00p 346.60p 343.25p 344.00p 327255
27/06/2013 338.50p 345.50p 338.50p 344.00p 483781
26/06/2013 335.00p 340.50p 333.80p 340.50p 271996
25/06/2013 332.50p 336.00p 330.00p 333.80p 362790
24/06/2013 337.80p 338.70p 329.40p 330.00p 509359
21/06/2013 342.30p 343.90p 337.00p 337.00p 586094
20/06/2013 345.50p 351.40p 338.60p 339.40p 354741
19/06/2013 349.60p 351.40p 348.38p 351.40p 254059
18/06/2013 350.50p 351.80p 349.30p 351.00p 416456
17/06/2013 348.00p 350.40p 347.04p 349.70p 313960
14/06/2013 348.50p 348.70p 345.60p 347.90p 146498
13/06/2013 342.00p 348.00p 341.10p 345.60p 335973
12/06/2013 348.50p 349.32p 347.14p 348.00p 288388
11/06/2013 350.00p 351.54p 345.48p 348.70p 385049
10/06/2013 348.90p 352.00p 348.80p 351.40p 265913
07/06/2013 348.00p 351.50p 346.44p 351.50p 404264
06/06/2013 352.90p 352.90p 347.00p 347.00p 479664
05/06/2013 359.20p 359.20p 351.25p 351.70p 424738
04/06/2013 358.40p 360.50p 356.10p 358.50p 263828
03/06/2013 360.10p 360.90p 355.56p 356.10p 540053
31/05/2013 365.30p 368.25p 359.80p 360.90p 581383
30/05/2013 366.30p 368.90p 365.41p 368.00p 289281
29/05/2013 369.70p 370.90p 365.40p 365.40p 249893
28/05/2013 367.00p 370.90p 363.10p 370.90p 273629
24/05/2013 366.70p 368.80p 362.50p 363.10p 418136
23/05/2013 366.50p 368.00p 363.90p 368.00p 305091
22/05/2013 371.00p 374.60p 368.90p 374.50p 304590
21/05/2013 369.00p 371.00p 367.00p 371.00p 310687
20/05/2013 367.50p 368.90p 366.04p 368.90p 233174
17/05/2013 365.40p 367.40p 364.36p 367.40p 226145
16/05/2013 365.00p 365.40p 363.40p 365.20p 210889
15/05/2013 360.20p 364.90p 360.20p 364.80p 312351
14/05/2013 359.00p 362.41p 357.94p 362.40p 349941
13/05/2013 356.50p 358.59p 356.50p 358.00p 227375
10/05/2013 357.60p 358.50p 355.78p 358.40p 220251
09/05/2013 357.90p 357.90p 355.49p 357.50p 254241
08/05/2013 357.50p 357.90p 355.72p 357.50p 284406
07/05/2013 355.00p 357.40p 355.00p 355.70p 502043
03/05/2013 351.00p 357.50p 351.00p 357.00p 333171
02/05/2013 353.40p 354.15p 350.90p 352.00p 255251
01/05/2013 353.90p 355.80p 352.25p 353.40p 231007
30/04/2013 357.00p 358.00p 355.10p 355.80p 254472
29/04/2013 356.50p 356.90p 354.64p 356.20p 326300
26/04/2013 356.40p 356.40p 353.60p 356.40p 187304
25/04/2013 352.40p 356.30p 352.39p 356.00p 232983
24/04/2013 349.90p 354.00p 349.90p 353.90p 308035
23/04/2013 346.30p 349.90p 345.50p 349.90p 386272
22/04/2013 348.00p 350.00p 345.00p 345.50p 296458
19/04/2013 345.50p 347.82p 345.40p 347.10p 201623
18/04/2013 346.50p 347.80p 344.66p 345.80p 341132
17/04/2013 347.50p 349.70p 343.20p 344.20p 437364
16/04/2013 345.80p 348.50p 345.50p 347.50p 496111
15/04/2013 349.40p 350.33p 345.10p 347.50p 274927
12/04/2013 347.50p 350.00p 347.50p 349.00p 296030
11/04/2013 348.60p 351.50p 346.31p 350.80p 267414
10/04/2013 347.00p 349.90p 345.60p 349.80p 286652
09/04/2013 342.20p 347.00p 341.80p 347.00p 387559
08/04/2013 342.40p 342.53p 340.23p 342.20p 323576
05/04/2013 346.50p 346.50p 338.10p 342.50p 455670
04/04/2013 348.70p 351.00p 344.20p 345.80p 462081
03/04/2013 350.10p 352.00p 348.70p 349.40p 424891
02/04/2013 346.60p 352.00p 346.50p 352.00p 326812
28/03/2013 348.20p 348.90p 345.97p 346.50p 409669
27/03/2013 348.40p 348.70p 344.50p 346.00p 363776
26/03/2013 347.40p 347.80p 345.00p 347.50p 398804
25/03/2013 348.10p 349.60p 346.00p 346.50p 539289
22/03/2013 342.60p 348.00p 342.60p 346.00p 289826
21/03/2013 344.90p 345.50p 342.60p 344.00p 344794
20/03/2013 345.50p 348.00p 344.30p 345.30p 216073
19/03/2013 346.00p 347.30p 344.25p 346.30p 278226
18/03/2013 343.30p 347.40p 342.79p 347.40p 491938
15/03/2013 348.00p 349.00p 344.90p 347.50p 625293
14/03/2013 347.20p 348.00p 344.00p 348.00p 319988
13/03/2013 347.40p 347.40p 342.00p 344.00p 407761
12/03/2013 347.00p 347.20p 345.11p 346.40p 279844
11/03/2013 344.30p 347.00p 344.10p 345.80p 379460
08/03/2013 343.50p 346.21p 343.15p 345.80p 256838
07/03/2013 340.00p 343.50p 340.00p 343.50p 190478
06/03/2013 340.00p 343.90p 340.00p 342.00p 230448
05/03/2013 337.50p 342.20p 337.10p 340.80p 288978
04/03/2013 335.70p 337.37p 335.13p 336.50p 248983
01/03/2013 337.00p 338.00p 334.50p 338.00p 305990
28/02/2013 336.00p 336.90p 334.73p 336.00p 227945
27/02/2013 334.30p 335.66p 332.70p 334.80p 209664
26/02/2013 337.00p 339.00p 331.66p 334.30p 305336
25/02/2013 336.60p 339.00p 335.40p 339.00p 285377
22/02/2013 335.60p 336.50p 332.00p 336.50p 190864
21/02/2013 334.30p 337.80p 332.00p 332.00p 305464
20/02/2013 336.00p 338.30p 334.50p 337.80p 415949
19/02/2013 333.00p 336.00p 331.00p 336.00p 350706
18/02/2013 332.00p 332.50p 330.99p 332.00p 193428
15/02/2013 331.10p 333.72p 330.83p 332.20p 166244
14/02/2013 333.30p 333.70p 330.00p 332.00p 201878
13/02/2013 330.00p 333.70p 329.56p 333.70p 263713
12/02/2013 330.20p 331.40p 328.00p 331.00p 199821
11/02/2013 326.60p 330.50p 326.60p 330.40p 241790
08/02/2013 326.90p 329.53p 326.07p 329.30p 208184
07/02/2013 331.70p 331.70p 326.70p 326.70p 352944
06/02/2013 332.30p 332.30p 320.25p 331.60p 188251
05/02/2013 330.00p 331.50p 328.10p 329.50p 263577
04/02/2013 331.00p 332.50p 328.10p 328.10p 448695
01/02/2013 331.40p 332.60p 330.45p 332.00p 196826
31/01/2013 328.00p 331.09p 328.00p 330.60p 185020
30/01/2013 330.70p 332.00p 328.34p 330.00p 453642
29/01/2013 330.00p 332.00p 328.88p 332.00p 198458
28/01/2013 330.20p 331.00p 327.87p 331.00p 211292
25/01/2013 328.50p 330.00p 327.43p 329.70p 217147
24/01/2013 326.20p 329.07p 323.80p 327.30p 202702
23/01/2013 325.00p 326.10p 323.80p 323.80p 276658
22/01/2013 327.30p 327.81p 326.20p 327.30p 283962
21/01/2013 326.20p 327.60p 324.83p 327.60p 273533
18/01/2013 325.40p 326.00p 323.90p 326.00p 387274
17/01/2013 322.50p 324.90p 321.90p 323.90p 217056
16/01/2013 322.00p 324.50p 321.80p 322.70p 201825
15/01/2013 322.90p 324.20p 322.26p 323.00p 215199
14/01/2013 326.50p 326.50p 323.00p 323.00p 241666
11/01/2013 324.70p 326.57p 324.00p 324.10p 237670
10/01/2013 325.50p 326.61p 324.00p 324.00p 281516
09/01/2013 324.30p 326.00p 323.48p 325.30p 244358
08/01/2013 323.40p 324.35p 322.00p 322.90p 180351
07/01/2013 324.00p 324.50p 323.80p 324.30p 258594
04/01/2013 322.10p 324.50p 321.80p 323.70p 220122
03/01/2013 322.30p 323.00p 321.60p 322.10p 152271
02/01/2013 320.00p 323.00p 319.18p 322.30p 221676
31/12/2012 315.70p 318.79p 314.06p 317.10p 113617
28/12/2012 316.10p 318.90p 315.50p 318.00p 120120
27/12/2012 318.30p 318.50p 315.61p 318.50p 111503
24/12/2012 317.80p 318.40p 315.00p 318.20p 89543

*Close Price adjusted for both dividends and splits