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
10/05/2000 230.75p 230.75p 230.75p 230.75p 0
09/05/2000 233.00p 233.00p 233.00p 233.00p 0
08/05/2000 233.75p 233.75p 233.75p 233.75p 0
05/05/2000 234.00p 234.00p 234.00p 234.00p 0
04/05/2000 232.50p 232.50p 232.50p 232.50p 0
03/05/2000 231.75p 231.75p 231.75p 231.75p 0
02/05/2000 232.50p 232.50p 232.50p 232.50p 0
28/04/2000 230.50p 230.50p 230.50p 230.50p 0
27/04/2000 229.00p 229.00p 229.00p 229.00p 0
26/04/2000 231.00p 231.00p 231.00p 231.00p 0
25/04/2000 228.00p 228.00p 228.00p 228.00p 0
20/04/2000 226.75p 226.75p 226.75p 226.75p 0
19/04/2000 227.00p 227.00p 227.00p 227.00p 0
18/04/2000 224.50p 224.50p 224.50p 224.50p 0
17/04/2000 224.00p 224.00p 224.00p 224.00p 0
14/04/2000 231.00p 231.00p 231.00p 231.00p 0
13/04/2000 234.25p 234.25p 234.25p 234.25p 0
12/04/2000 235.00p 235.00p 235.00p 235.00p 0
11/04/2000 235.00p 235.00p 235.00p 235.00p 0
10/04/2000 237.50p 237.50p 237.50p 237.50p 0
07/04/2000 236.50p 236.50p 236.50p 236.50p 0
06/04/2000 236.00p 236.00p 236.00p 236.00p 0
05/04/2000 228.00p 228.00p 228.00p 228.00p 0
04/04/2000 235.00p 235.00p 235.00p 235.00p 0
03/04/2000 231.00p 231.00p 231.00p 231.00p 0
31/03/2000 235.00p 235.00p 235.00p 235.00p 0
30/03/2000 235.25p 235.25p 235.25p 235.25p 0
29/03/2000 239.00p 239.00p 239.00p 239.00p 0
28/03/2000 239.00p 239.00p 239.00p 239.00p 0
27/03/2000 238.00p 238.00p 238.00p 238.00p 0
24/03/2000 239.00p 239.00p 239.00p 239.00p 0
23/03/2000 236.00p 236.00p 236.00p 236.00p 0
22/03/2000 236.00p 236.00p 236.00p 236.00p 0
21/03/2000 235.00p 235.00p 235.00p 235.00p 0
20/03/2000 238.25p 238.25p 238.25p 238.25p 0
17/03/2000 238.00p 238.00p 238.00p 238.00p 0
16/03/2000 232.00p 232.00p 232.00p 232.00p 0
15/03/2000 224.50p 224.50p 224.50p 224.50p 0
14/03/2000 225.50p 225.50p 225.50p 225.50p 0
13/03/2000 223.50p 223.50p 223.50p 223.50p 0
10/03/2000 228.25p 228.25p 228.25p 228.25p 0
09/03/2000 228.75p 228.75p 228.75p 228.75p 0
08/03/2000 227.00p 227.00p 227.00p 227.00p 0
07/03/2000 228.00p 228.00p 228.00p 228.00p 0
06/03/2000 228.00p 228.00p 228.00p 228.00p 0
03/03/2000 227.25p 227.25p 227.25p 227.25p 0
02/03/2000 225.00p 225.00p 225.00p 225.00p 0
01/03/2000 224.00p 224.00p 224.00p 224.00p 0
29/02/2000 223.25p 223.25p 223.25p 223.25p 0
28/02/2000 221.25p 221.25p 221.25p 221.25p 0
25/02/2000 221.00p 221.00p 221.00p 221.00p 0
24/02/2000 218.25p 218.25p 218.25p 218.25p 0
23/02/2000 216.75p 216.75p 216.75p 216.75p 0
22/02/2000 215.50p 215.50p 215.50p 215.50p 0
21/02/2000 214.00p 214.00p 214.00p 214.00p 0
18/02/2000 215.25p 215.25p 215.25p 215.25p 0
17/02/2000 214.00p 214.00p 214.00p 214.00p 0
16/02/2000 210.25p 210.25p 210.25p 210.25p 0
15/02/2000 208.75p 208.75p 208.75p 208.75p 0
14/02/2000 210.00p 210.00p 210.00p 210.00p 0
11/02/2000 215.00p 215.00p 215.00p 215.00p 0
10/02/2000 217.75p 217.75p 217.75p 217.75p 0
09/02/2000 221.00p 221.00p 221.00p 221.00p 0
08/02/2000 218.00p 218.00p 218.00p 218.00p 0
07/02/2000 220.00p 220.00p 220.00p 220.00p 0
04/02/2000 225.75p 225.75p 225.75p 225.75p 0
03/02/2000 231.00p 231.00p 231.00p 231.00p 0
02/02/2000 232.75p 232.75p 232.75p 232.75p 0
01/02/2000 235.00p 235.00p 235.00p 235.00p 0
28/01/2000 239.50p 239.50p 239.50p 239.50p 0
25/01/2000 236.25p 236.25p 236.25p 236.25p 0
24/01/2000 237.00p 237.00p 237.00p 237.00p 0
21/01/2000 235.00p 235.00p 235.00p 235.00p 0
18/01/2000 247.25p 247.25p 247.25p 247.25p 0
17/01/2000 251.50p 251.50p 251.50p 251.50p 0
14/01/2000 252.00p 252.00p 252.00p 252.00p 0
13/01/2000 252.00p 252.00p 252.00p 252.00p 0
12/01/2000 251.75p 251.75p 251.75p 251.75p 0
11/01/2000 253.50p 253.50p 253.50p 253.50p 0
10/01/2000 254.00p 254.00p 254.00p 254.00p 0
07/01/2000 251.50p 251.50p 251.50p 251.50p 0
06/01/2000 248.50p 248.50p 248.50p 248.50p 0
05/01/2000 251.00p 251.00p 251.00p 251.00p 0
04/01/2000 256.50p 256.50p 256.50p 256.50p 0
03/01/2000 265.50p 265.50p 265.50p 265.50p 0
30/12/1999 265.25p 265.25p 265.25p 265.25p 0
29/12/1999 264.75p 264.75p 264.75p 264.75p 0
24/12/1999 264.00p 264.00p 264.00p 264.00p 0
23/12/1999 261.25p 261.25p 261.25p 261.25p 0
22/12/1999 260.50p 260.50p 260.50p 260.50p 0
21/12/1999 259.50p 259.50p 259.50p 259.50p 0
20/12/1999 259.25p 259.25p 259.25p 259.25p 0
17/12/1999 259.00p 259.00p 259.00p 259.00p 0
16/12/1999 259.00p 259.00p 259.00p 259.00p 0
14/12/1999 260.50p 260.50p 260.50p 260.50p 0
13/12/1999 260.88p 260.88p 260.88p 260.88p 0
10/12/1999 262.50p 262.50p 262.50p 262.50p 0
09/12/1999 264.50p 264.50p 264.50p 264.50p 0
08/12/1999 265.63p 265.63p 265.63p 265.63p 0
07/12/1999 267.75p 267.75p 267.75p 267.75p 0
06/12/1999 269.37p 269.37p 269.37p 269.37p 0
03/12/1999 268.75p 268.75p 268.75p 268.75p 0
02/12/1999 267.00p 267.00p 267.00p 267.00p 0
01/12/1999 266.50p 266.50p 266.50p 266.50p 0
30/11/1999 267.75p 267.75p 267.75p 267.75p 0
29/11/1999 269.00p 269.00p 269.00p 269.00p 0
26/11/1999 268.62p 268.62p 268.62p 268.62p 0
25/11/1999 267.25p 267.25p 267.25p 267.25p 0
24/11/1999 267.88p 267.88p 267.88p 267.88p 0
23/11/1999 269.25p 269.25p 269.25p 269.25p 0
22/11/1999 269.13p 269.13p 269.13p 269.13p 0
19/11/1999 270.50p 270.50p 270.50p 270.50p 0
18/11/1999 272.13p 272.13p 272.13p 272.13p 0
17/11/1999 273.62p 273.62p 273.62p 273.62p 0
16/11/1999 275.50p 275.50p 275.50p 275.50p 0
12/11/1999 276.38p 276.38p 276.38p 276.38p 0
11/11/1999 275.38p 275.38p 275.38p 275.38p 0
10/11/1999 274.50p 274.50p 274.50p 274.50p 0
09/11/1999 274.62p 274.62p 274.62p 274.62p 0
08/11/1999 274.75p 274.75p 274.75p 274.75p 0
05/11/1999 276.00p 276.00p 276.00p 276.00p 0
04/11/1999 272.25p 272.25p 272.25p 272.25p 0
03/11/1999 267.62p 267.62p 267.62p 267.62p 0
02/11/1999 267.00p 267.00p 267.00p 267.00p 0
01/11/1999 266.50p 266.50p 266.50p 266.50p 0
29/10/1999 264.00p 264.00p 264.00p 264.00p 0
28/10/1999 259.50p 259.50p 259.50p 259.50p 0
27/10/1999 257.38p 257.38p 257.38p 257.38p 0
26/10/1999 257.38p 257.38p 257.38p 257.38p 0
25/10/1999 257.87p 257.87p 257.87p 257.87p 0
22/10/1999 258.75p 258.75p 258.75p 258.75p 0
21/10/1999 256.25p 256.25p 256.25p 256.25p 0
20/10/1999 258.87p 258.87p 258.87p 258.87p 0
19/10/1999 259.12p 259.12p 259.12p 259.12p 0
18/10/1999 259.00p 259.00p 259.00p 259.00p 0
15/10/1999 261.25p 261.25p 261.25p 261.25p 0
14/10/1999 267.25p 267.25p 267.25p 267.25p 0
13/10/1999 267.25p 267.25p 267.25p 267.25p 0
12/10/1999 269.13p 269.13p 269.13p 269.13p 0
11/10/1999 268.37p 268.37p 268.37p 268.37p 0
08/10/1999 267.62p 267.62p 267.62p 267.62p 0
07/10/1999 267.50p 267.50p 267.50p 267.50p 0
06/10/1999 263.63p 263.63p 263.63p 263.63p 0
05/10/1999 263.50p 263.50p 263.50p 263.50p 0
04/10/1999 260.75p 260.75p 260.75p 260.75p 0
01/10/1999 260.50p 260.50p 260.50p 260.50p 0
30/09/1999 259.38p 259.38p 259.38p 259.38p 0
29/09/1999 258.50p 258.50p 258.50p 258.50p 0
28/09/1999 258.75p 258.75p 258.75p 258.75p 0
27/09/1999 256.87p 256.87p 256.87p 256.87p 0
24/09/1999 254.50p 254.50p 254.50p 254.50p 0
23/09/1999 256.75p 256.75p 256.75p 256.75p 0
22/09/1999 256.38p 256.38p 256.38p 256.38p 0
21/09/1999 259.50p 259.50p 259.50p 259.50p 0
20/09/1999 262.00p 262.00p 262.00p 262.00p 0
17/09/1999 262.00p 262.00p 262.00p 262.00p 0
16/09/1999 260.50p 260.50p 260.50p 260.50p 0
15/09/1999 266.50p 266.50p 266.50p 266.50p 0
14/09/1999 269.00p 269.00p 269.00p 269.00p 0
13/09/1999 272.00p 272.00p 272.00p 272.00p 0
10/09/1999 272.50p 272.50p 272.50p 272.50p 0
09/09/1999 272.50p 272.50p 272.50p 272.50p 0
08/09/1999 273.25p 273.25p 273.25p 273.25p 0
07/09/1999 274.25p 274.25p 274.25p 274.25p 0
06/09/1999 274.50p 274.50p 274.50p 274.50p 0
03/09/1999 274.50p 274.50p 274.50p 274.50p 0
02/09/1999 274.50p 274.50p 274.50p 274.50p 0
01/09/1999 274.87p 274.87p 274.87p 274.87p 0
31/08/1999 274.50p 274.50p 274.50p 274.50p 0
27/08/1999 277.25p 277.25p 277.25p 277.25p 0
26/08/1999 277.00p 277.00p 277.00p 277.00p 0
25/08/1999 274.75p 274.75p 274.75p 274.75p 0
24/08/1999 274.25p 274.25p 274.25p 274.25p 0
23/08/1999 273.75p 273.75p 273.75p 273.75p 0
20/08/1999 270.25p 270.25p 270.25p 270.25p 0
19/08/1999 270.25p 270.25p 270.25p 270.25p 0
18/08/1999 271.25p 271.25p 271.25p 271.25p 0
17/08/1999 271.50p 271.50p 271.50p 271.50p 0
16/08/1999 271.50p 271.50p 271.50p 271.50p 0
13/08/1999 268.75p 268.75p 268.75p 268.75p 0
12/08/1999 268.00p 268.00p 268.00p 268.00p 0
11/08/1999 267.00p 267.00p 267.00p 267.00p 0
10/08/1999 268.13p 268.13p 268.13p 268.13p 0
09/08/1999 269.37p 269.37p 269.37p 269.37p 0
06/08/1999 269.00p 269.00p 269.00p 269.00p 0
05/08/1999 268.75p 268.75p 268.75p 268.75p 0
04/08/1999 269.37p 269.37p 269.37p 269.37p 0
03/08/1999 268.88p 268.88p 268.88p 268.88p 0
02/08/1999 268.25p 268.25p 268.25p 268.25p 0
30/07/1999 267.62p 267.62p 267.62p 267.62p 0
29/07/1999 267.00p 267.00p 267.00p 267.00p 0
28/07/1999 270.25p 270.25p 270.25p 270.25p 0
27/07/1999 269.37p 269.37p 269.37p 269.37p 0
26/07/1999 270.00p 270.00p 270.00p 270.00p 0
23/07/1999 273.25p 273.25p 273.25p 273.25p 0
22/07/1999 276.00p 276.00p 276.00p 276.00p 0
21/07/1999 277.00p 277.00p 277.00p 277.00p 0
20/07/1999 279.87p 279.87p 279.87p 279.87p 0
19/07/1999 281.00p 281.00p 281.00p 281.00p 0
16/07/1999 281.87p 281.87p 281.87p 281.87p 0

*Close Price adjusted for both dividends and splits