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
07/09/2021 400.00p 400.00p 395.50p 396.00p 545190
06/09/2021 398.00p 400.00p 396.90p 399.50p 523010
03/09/2021 397.50p 400.50p 395.00p 396.50p 406265
02/09/2021 397.00p 400.00p 397.00p 399.00p 692671
01/09/2021 399.50p 401.50p 396.90p 397.50p 869075
31/08/2021 400.50p 401.50p 393.50p 396.50p 1160674
27/08/2021 399.50p 400.00p 397.50p 400.00p 332562
26/08/2021 399.50p 399.50p 396.50p 398.50p 672717
25/08/2021 400.00p 400.00p 397.50p 398.50p 585602
24/08/2021 399.00p 400.50p 396.50p 398.00p 409555
23/08/2021 399.00p 402.50p 398.00p 399.00p 578657
20/08/2021 395.50p 400.22p 395.50p 400.00p 383157
19/08/2021 398.00p 399.50p 394.00p 397.00p 635614
18/08/2021 401.50p 403.00p 400.00p 402.00p 611710
17/08/2021 397.50p 401.50p 396.16p 401.50p 430061
16/08/2021 399.00p 401.50p 397.17p 398.50p 426099
13/08/2021 404.00p 404.00p 401.50p 401.50p 513188
12/08/2021 400.00p 403.66p 399.00p 401.00p 393783
11/08/2021 400.00p 402.73p 398.65p 402.50p 565417
10/08/2021 396.00p 399.50p 395.48p 399.50p 514552
09/08/2021 396.00p 398.00p 394.94p 398.00p 727170
06/08/2021 396.50p 398.50p 394.50p 396.50p 436665
05/08/2021 401.00p 401.00p 396.42p 397.00p 535036
04/08/2021 401.50p 404.00p 401.00p 402.50p 541310
03/08/2021 397.50p 402.50p 396.50p 400.00p 623413
02/08/2021 398.50p 400.98p 396.00p 398.00p 529317
30/07/2021 395.00p 396.50p 391.50p 395.50p 459386
29/07/2021 396.00p 397.00p 395.00p 396.50p 660328
28/07/2021 395.00p 397.00p 393.61p 395.00p 408931
27/07/2021 397.00p 397.00p 392.00p 394.50p 680096
26/07/2021 395.00p 397.00p 394.25p 396.00p 521428
23/07/2021 394.00p 397.00p 394.00p 396.50p 375383
22/07/2021 396.00p 397.00p 392.50p 392.50p 447654
21/07/2021 392.00p 396.00p 389.50p 394.00p 662717
20/07/2021 388.50p 391.00p 386.24p 388.00p 1143744
19/07/2021 394.00p 394.00p 385.00p 385.50p 1516292
16/07/2021 398.00p 399.39p 394.50p 394.50p 607621
15/07/2021 400.00p 400.50p 395.00p 396.00p 427426
14/07/2021 398.00p 400.00p 397.00p 400.00p 434960
13/07/2021 401.00p 401.59p 399.00p 401.00p 478824
12/07/2021 399.50p 400.00p 395.50p 399.50p 840953
09/07/2021 396.00p 399.50p 395.25p 399.00p 422775
08/07/2021 394.00p 398.00p 392.50p 394.50p 644163
07/07/2021 399.50p 401.00p 397.00p 399.50p 541218
06/07/2021 398.50p 400.00p 396.00p 396.50p 539905
05/07/2021 393.50p 400.50p 393.50p 400.00p 739043
02/07/2021 395.00p 397.00p 394.50p 396.50p 533725
01/07/2021 391.50p 396.00p 391.00p 393.50p 596518
30/06/2021 392.50p 393.50p 388.50p 390.00p 681435
29/06/2021 393.00p 395.00p 390.50p 393.00p 578288
28/06/2021 395.50p 395.50p 391.45p 392.00p 567218
25/06/2021 395.50p 396.50p 393.00p 395.50p 559530
24/06/2021 398.50p 398.50p 394.50p 394.50p 672046
23/06/2021 395.50p 398.80p 394.00p 396.00p 925728
22/06/2021 392.00p 396.50p 392.00p 396.50p 631029
21/06/2021 390.00p 393.50p 387.00p 393.50p 928008
18/06/2021 396.00p 398.73p 390.50p 391.00p 1560965
17/06/2021 397.00p 397.50p 394.00p 396.50p 741486
16/06/2021 401.00p 401.50p 396.75p 397.50p 822516
15/06/2021 400.50p 401.50p 398.13p 398.50p 1090211
14/06/2021 399.00p 401.50p 395.65p 398.50p 680794
11/06/2021 395.00p 399.00p 395.00p 397.50p 691730
10/06/2021 398.00p 398.00p 394.50p 395.00p 647704
09/06/2021 396.00p 398.50p 393.99p 395.50p 734389
08/06/2021 398.50p 398.50p 395.50p 397.50p 614788
07/06/2021 398.50p 398.50p 395.10p 396.50p 506336
04/06/2021 395.50p 397.00p 394.25p 395.00p 593426
03/06/2021 398.00p 398.00p 393.10p 395.50p 534924
02/06/2021 395.50p 398.50p 395.00p 396.00p 901784
01/06/2021 391.00p 397.00p 391.00p 394.50p 1206238
28/05/2021 389.00p 393.50p 389.00p 391.50p 545648
27/05/2021 393.00p 393.00p 389.00p 391.00p 1004426
26/05/2021 391.50p 393.00p 389.00p 391.00p 528473
25/05/2021 394.50p 394.50p 387.89p 390.00p 953310
24/05/2021 393.00p 394.00p 390.88p 392.00p 948233
21/05/2021 391.50p 391.50p 388.50p 391.50p 699611
20/05/2021 390.00p 392.50p 386.83p 392.00p 562365
19/05/2021 388.50p 390.02p 385.00p 388.00p 856970
18/05/2021 396.00p 397.00p 391.00p 392.50p 504637
17/05/2021 392.50p 394.50p 389.00p 392.00p 852116
14/05/2021 390.50p 393.00p 389.27p 391.50p 549280
13/05/2021 387.00p 387.00p 381.69p 386.50p 928005
12/05/2021 389.50p 391.50p 386.46p 389.00p 854364
11/05/2021 390.00p 392.50p 385.24p 386.00p 1298773
10/05/2021 396.00p 397.50p 394.50p 395.50p 1128033
07/05/2021 394.00p 396.00p 392.50p 394.50p 1168219
06/05/2021 391.50p 393.00p 389.50p 391.50p 809093
05/05/2021 387.50p 390.93p 386.04p 388.50p 675066
04/05/2021 388.00p 390.00p 384.50p 385.00p 1102758
30/04/2021 388.00p 388.50p 384.00p 386.00p 887386
29/04/2021 390.50p 391.00p 385.00p 387.00p 635567
28/04/2021 393.00p 394.50p 391.81p 392.50p 915897
27/04/2021 394.00p 395.50p 390.00p 390.00p 1537160
26/04/2021 392.00p 394.00p 390.50p 393.50p 1293179
23/04/2021 395.00p 395.00p 390.00p 391.00p 679792
22/04/2021 390.50p 393.50p 390.00p 393.50p 693652
21/04/2021 391.00p 391.50p 387.35p 390.50p 1568109
20/04/2021 396.00p 396.90p 388.50p 389.00p 945908
19/04/2021 396.00p 397.85p 395.00p 396.00p 1999550
16/04/2021 394.50p 396.50p 394.00p 396.00p 1351945
15/04/2021 393.50p 396.00p 392.50p 394.00p 1325975
14/04/2021 393.00p 393.89p 390.00p 393.00p 1437939
13/04/2021 391.00p 392.50p 388.00p 392.50p 971911
12/04/2021 392.50p 392.50p 388.00p 390.00p 1413212
09/04/2021 393.50p 394.00p 390.50p 391.50p 1904979
08/04/2021 391.00p 393.50p 389.50p 393.50p 1355245
07/04/2021 385.50p 391.00p 385.50p 391.00p 1515968
06/04/2021 383.50p 386.50p 383.00p 384.50p 1964824
01/04/2021 381.50p 382.50p 377.50p 378.50p 1050271
31/03/2021 381.00p 381.50p 378.23p 379.50p 721663
30/03/2021 379.50p 381.50p 377.60p 380.50p 804982
29/03/2021 375.00p 379.40p 375.00p 378.00p 878430
26/03/2021 375.00p 378.00p 374.50p 377.00p 832886
25/03/2021 375.00p 377.00p 371.00p 374.50p 605252
24/03/2021 371.50p 376.00p 369.50p 376.00p 618410
23/03/2021 373.00p 374.71p 370.50p 373.50p 844798
22/03/2021 372.50p 375.00p 369.50p 374.00p 799082
19/03/2021 372.50p 375.50p 371.50p 373.50p 1304682
18/03/2021 377.00p 377.32p 373.12p 376.00p 1155329
17/03/2021 376.00p 377.77p 374.24p 375.50p 1459542
16/03/2021 374.00p 378.50p 374.00p 378.00p 962074
15/03/2021 374.50p 377.00p 372.00p 374.00p 1079300
12/03/2021 371.00p 374.00p 369.50p 374.00p 729243
11/03/2021 373.50p 374.50p 368.98p 373.50p 1785483
10/03/2021 371.00p 373.00p 369.30p 372.50p 931167
09/03/2021 369.50p 374.50p 368.50p 372.00p 915852
08/03/2021 368.00p 370.79p 364.16p 370.50p 1008829
05/03/2021 362.00p 368.50p 361.21p 364.50p 783430
04/03/2021 362.50p 366.00p 360.50p 365.50p 1234704
03/03/2021 364.00p 367.00p 362.00p 364.50p 876536
02/03/2021 356.50p 363.90p 356.50p 362.50p 1094819
01/03/2021 358.50p 362.00p 357.00p 360.00p 1671749
26/02/2021 357.00p 361.50p 354.50p 354.50p 1419265
25/02/2021 363.50p 364.28p 361.00p 362.50p 820543
24/02/2021 356.00p 362.00p 356.00p 362.00p 1080493
23/02/2021 357.50p 360.50p 355.00p 358.50p 1074164
22/02/2021 356.00p 358.50p 353.45p 357.50p 950724
19/02/2021 358.50p 361.00p 358.01p 359.00p 2472373
18/02/2021 362.50p 364.77p 357.50p 357.50p 757886
17/02/2021 368.00p 368.50p 363.00p 363.00p 796142
16/02/2021 366.00p 369.00p 366.00p 366.50p 972441
15/02/2021 363.00p 368.50p 360.50p 367.50p 870980
12/02/2021 356.00p 359.00p 352.50p 357.50p 596316
11/02/2021 357.00p 357.00p 354.40p 355.00p 871745
10/02/2021 358.00p 358.82p 353.97p 356.50p 874982
09/02/2021 357.00p 358.00p 355.00p 356.50p 701960
08/02/2021 359.00p 359.00p 355.58p 357.50p 1189723
05/02/2021 356.00p 358.00p 354.00p 357.00p 906031
04/02/2021 355.50p 358.00p 354.35p 355.50p 574320
03/02/2021 357.00p 358.50p 353.50p 356.00p 815563
02/02/2021 351.50p 356.00p 351.50p 356.00p 872572
01/02/2021 354.00p 355.00p 350.50p 351.50p 642087
29/01/2021 353.00p 354.50p 348.18p 350.50p 1065284
28/01/2021 355.00p 357.50p 351.00p 356.50p 974984
27/01/2021 365.50p 368.95p 357.50p 362.50p 1352313
26/01/2021 368.50p 371.50p 367.04p 367.50p 1040784
25/01/2021 371.00p 373.00p 365.27p 367.00p 1086074
22/01/2021 371.00p 372.50p 368.16p 370.00p 1104675
21/01/2021 375.00p 375.00p 372.50p 372.50p 1470029
20/01/2021 371.00p 374.00p 369.47p 373.00p 939897
19/01/2021 371.00p 375.00p 370.00p 371.00p 842729
18/01/2021 372.00p 375.00p 370.50p 372.50p 792158
15/01/2021 374.00p 375.48p 369.00p 372.50p 1161997
14/01/2021 374.50p 377.33p 372.00p 376.00p 690706
13/01/2021 375.50p 377.98p 372.50p 373.00p 975232
12/01/2021 379.50p 381.69p 375.00p 376.50p 955333
11/01/2021 384.50p 384.50p 378.00p 380.00p 1162219
08/01/2021 383.00p 385.00p 380.79p 383.50p 853082
07/01/2021 385.50p 385.50p 379.01p 382.50p 966070
06/01/2021 375.00p 382.50p 371.50p 382.50p 1050353
05/01/2021 370.00p 373.76p 367.67p 371.50p 789299
04/01/2021 374.00p 376.50p 371.50p 372.00p 1116244
31/12/2020 371.00p 371.50p 367.00p 370.50p 301842
30/12/2020 379.50p 379.50p 373.50p 373.50p 703643
29/12/2020 377.50p 381.00p 375.00p 378.50p 1336578
24/12/2020 366.00p 370.00p 365.49p 370.00p 662996
23/12/2020 359.00p 364.00p 356.04p 363.00p 1767454
22/12/2020 351.50p 359.50p 351.50p 359.50p 574875
21/12/2020 358.00p 359.50p 350.00p 355.00p 1363628
18/12/2020 367.00p 367.00p 362.00p 362.00p 1209726
17/12/2020 365.50p 367.50p 364.12p 366.00p 675459
16/12/2020 360.00p 365.50p 359.11p 365.50p 983552
15/12/2020 360.00p 363.00p 358.00p 359.50p 469810
14/12/2020 362.50p 364.50p 360.68p 361.50p 618941
11/12/2020 363.00p 364.90p 358.87p 361.00p 846344
10/12/2020 367.00p 367.12p 361.84p 365.00p 854918
09/12/2020 366.00p 367.00p 364.00p 364.50p 618123
08/12/2020 363.00p 365.50p 361.81p 364.50p 856544
07/12/2020 368.00p 368.00p 363.00p 364.00p 801159
04/12/2020 364.50p 368.00p 363.23p 366.50p 1407458
03/12/2020 362.50p 364.50p 359.50p 364.50p 1010719
02/12/2020 356.00p 363.50p 356.00p 363.00p 1889124
01/12/2020 352.00p 359.00p 351.00p 359.00p 1030076
30/11/2020 352.50p 358.50p 351.50p 352.50p 1235974
27/11/2020 354.50p 357.00p 351.00p 356.00p 1237840
26/11/2020 360.50p 360.50p 354.50p 355.00p 718087
25/11/2020 362.00p 362.10p 356.00p 359.00p 686600
24/11/2020 358.50p 361.50p 357.00p 361.50p 1109974
23/11/2020 358.00p 360.00p 355.50p 357.00p 1611316
20/11/2020 353.50p 359.49p 353.50p 357.00p 891083

*Close Price adjusted for both dividends and splits