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
19/08/2015 365.00p 376.25p 362.50p 362.50p 49777
18/08/2015 370.00p 370.00p 364.50p 364.50p 28919
17/08/2015 370.00p 380.37p 362.50p 362.50p 47980
14/08/2015 360.00p 370.00p 357.63p 365.50p 68460
13/08/2015 354.25p 355.00p 344.75p 354.25p 2484
12/08/2015 347.50p 355.10p 340.00p 344.75p 15859
11/08/2015 357.00p 357.50p 352.25p 352.25p 10533
10/08/2015 360.00p 370.00p 350.50p 350.50p 2738
07/08/2015 357.00p 363.63p 352.87p 352.87p 12751
06/08/2015 365.00p 369.00p 350.55p 367.50p 17167
05/08/2015 355.00p 360.00p 350.50p 355.00p 3093
04/08/2015 350.13p 360.00p 350.13p 355.12p 1281
03/08/2015 365.00p 365.00p 350.13p 352.25p 3014
31/07/2015 360.00p 360.00p 347.50p 348.00p 17320
30/07/2015 360.00p 360.00p 349.34p 350.50p 11506
29/07/2015 353.13p 355.00p 349.38p 351.25p 6445
28/07/2015 353.75p 356.69p 348.50p 348.50p 18967
27/07/2015 350.75p 355.00p 349.00p 350.75p 8030
24/07/2015 348.50p 355.00p 348.50p 349.00p 4646
23/07/2015 347.50p 352.75p 347.50p 352.75p 9893
22/07/2015 360.00p 360.00p 348.50p 349.75p 6912
21/07/2015 353.50p 358.00p 351.25p 353.00p 34797
20/07/2015 349.75p 349.97p 347.50p 347.50p 8801
17/07/2015 353.00p 356.00p 345.69p 347.00p 18747
16/07/2015 353.50p 353.50p 345.00p 345.00p 5538
15/07/2015 344.00p 353.53p 336.75p 344.00p 23128
14/07/2015 333.50p 342.50p 333.50p 339.12p 1862
13/07/2015 333.50p 343.20p 333.50p 333.50p 9274
10/07/2015 340.00p 342.50p 340.00p 340.00p 3334
09/07/2015 340.06p 342.50p 335.00p 337.37p 7712
08/07/2015 340.00p 343.50p 339.07p 340.00p 13331
07/07/2015 340.00p 343.70p 340.00p 340.25p 4423
06/07/2015 328.00p 344.00p 328.00p 342.37p 30047
03/07/2015 340.50p 345.00p 340.50p 345.00p 12
02/07/2015 340.00p 344.00p 336.00p 342.50p 7525
01/07/2015 340.00p 344.39p 339.25p 339.25p 35381
30/06/2015 330.00p 340.00p 329.75p 330.50p 5520
29/06/2015 340.00p 349.88p 313.83p 337.25p 28521
26/06/2015 350.00p 354.00p 340.75p 352.50p 11100
25/06/2015 340.00p 355.00p 340.00p 340.00p 13302
24/06/2015 353.75p 353.75p 346.00p 353.75p 9338
23/06/2015 350.00p 356.65p 345.88p 354.50p 21030
22/06/2015 332.00p 349.00p 332.00p 345.25p 45597
19/06/2015 352.00p 352.00p 333.50p 333.50p 9493
18/06/2015 350.00p 352.96p 341.80p 352.00p 12794
17/06/2015 352.00p 352.00p 350.30p 352.00p 5113
16/06/2015 350.00p 351.80p 339.00p 351.00p 46722
15/06/2015 350.00p 353.00p 350.00p 350.00p 16814
12/06/2015 351.00p 357.30p 351.00p 351.50p 5679
11/06/2015 360.00p 360.00p 355.50p 355.50p 22735
10/06/2015 354.00p 365.00p 354.00p 354.00p 4455
09/06/2015 357.00p 360.00p 355.50p 358.25p 15767
08/06/2015 359.50p 359.50p 354.38p 359.50p 4222
05/06/2015 353.00p 360.00p 350.00p 359.50p 8625
04/06/2015 360.00p 360.00p 350.00p 350.00p 20253
03/06/2015 360.00p 360.00p 353.00p 356.50p 31718
02/06/2015 353.00p 365.00p 353.00p 358.75p 3336
01/06/2015 350.00p 359.00p 350.00p 354.63p 6630
29/05/2015 357.00p 360.00p 353.00p 355.00p 12994
28/05/2015 359.50p 360.50p 357.00p 357.00p 7586
27/05/2015 350.00p 358.73p 350.00p 354.50p 3253
26/05/2015 361.00p 362.00p 354.60p 358.50p 17794
22/05/2015 350.25p 357.50p 350.00p 353.75p 13338
21/05/2015 360.00p 360.00p 352.50p 359.50p 4077
20/05/2015 357.00p 358.00p 350.00p 355.50p 17607
19/05/2015 353.00p 357.90p 353.00p 356.50p 5692
18/05/2015 355.00p 359.50p 354.00p 359.50p 14824
15/05/2015 350.00p 357.00p 346.50p 352.50p 7692
14/05/2015 351.08p 355.00p 350.50p 354.38p 3866
13/05/2015 344.00p 354.03p 344.00p 350.50p 25767
12/05/2015 360.00p 360.00p 343.75p 354.75p 1510
11/05/2015 342.82p 350.00p 342.82p 348.62p 11300
08/05/2015 350.00p 350.00p 340.00p 349.50p 10098
07/05/2015 345.00p 345.00p 343.00p 343.50p 1395
06/05/2015 343.00p 349.00p 343.00p 348.25p 12167
05/05/2015 352.75p 356.75p 345.00p 349.00p 17650
01/05/2015 347.00p 350.00p 347.00p 347.50p 16202
30/04/2015 352.00p 353.00p 347.00p 347.50p 8584
29/04/2015 352.00p 361.46p 352.00p 356.00p 19090
28/04/2015 360.00p 360.00p 350.75p 350.75p 13528
27/04/2015 355.00p 360.00p 354.50p 360.00p 14947
24/04/2015 355.00p 358.00p 350.50p 354.63p 14725
23/04/2015 345.00p 353.75p 345.00p 349.00p 292069
22/04/2015 348.00p 348.00p 343.00p 347.50p 12009
21/04/2015 350.00p 350.00p 346.25p 348.00p 8995
20/04/2015 343.00p 349.00p 343.00p 343.50p 2244
17/04/2015 345.75p 350.00p 338.50p 346.50p 271138
16/04/2015 347.75p 350.00p 339.18p 343.25p 182228
15/04/2015 343.00p 347.75p 335.00p 338.50p 47068
14/04/2015 333.00p 343.00p 326.00p 337.50p 24996
13/04/2015 343.75p 348.00p 333.00p 335.75p 24756
10/04/2015 324.00p 350.50p 324.00p 344.00p 10607
09/04/2015 350.00p 350.15p 340.00p 341.00p 7235
08/04/2015 348.25p 351.00p 341.00p 344.75p 27093
07/04/2015 337.50p 345.50p 333.25p 338.75p 26511
02/04/2015 333.25p 348.50p 333.00p 348.50p 3887
01/04/2015 345.75p 350.00p 334.00p 347.00p 9691
31/03/2015 340.00p 343.00p 333.25p 341.50p 16840
30/03/2015 344.75p 348.57p 325.75p 342.75p 47325
27/03/2015 344.75p 347.50p 331.00p 346.50p 7898
26/03/2015 339.75p 343.00p 331.00p 343.00p 778
25/03/2015 340.24p 342.00p 336.75p 336.75p 3142
24/03/2015 337.50p 345.94p 326.00p 326.00p 33239
23/03/2015 349.75p 354.75p 338.63p 345.00p 14145
20/03/2015 348.50p 348.75p 340.25p 341.50p 19579
19/03/2015 343.75p 350.50p 339.42p 343.00p 16031
18/03/2015 341.00p 342.50p 337.63p 340.50p 20410
17/03/2015 338.00p 339.00p 335.00p 337.50p 30477
16/03/2015 340.00p 340.00p 330.00p 330.75p 29673
13/03/2015 337.75p 343.50p 326.25p 335.50p 5207
12/03/2015 334.75p 335.75p 330.25p 333.25p 5364
11/03/2015 334.50p 336.66p 323.75p 329.75p 7806
10/03/2015 324.00p 338.33p 324.00p 325.50p 13971
09/03/2015 325.75p 341.67p 323.75p 325.00p 17971
06/03/2015 330.25p 342.00p 330.25p 341.50p 20914
05/03/2015 330.00p 339.75p 326.00p 330.75p 45656
04/03/2015 340.00p 340.00p 330.32p 336.25p 33154
03/03/2015 337.00p 342.00p 337.00p 337.00p 55653
02/03/2015 340.25p 348.87p 325.00p 325.00p 110359
27/02/2015 349.75p 351.00p 339.10p 350.75p 17459
26/02/2015 349.75p 349.75p 339.00p 349.50p 24967
25/02/2015 349.75p 350.00p 335.00p 341.50p 7952
24/02/2015 349.75p 349.75p 340.00p 344.75p 44860
23/02/2015 351.75p 351.75p 341.00p 344.50p 28160
20/02/2015 352.75p 352.75p 341.00p 352.50p 2272
19/02/2015 349.75p 350.00p 338.00p 343.75p 19949
18/02/2015 355.00p 355.00p 350.00p 352.00p 364004
17/02/2015 360.00p 360.00p 345.25p 353.00p 131666
16/02/2015 343.50p 362.00p 338.81p 356.75p 89930
13/02/2015 343.25p 343.25p 336.15p 340.00p 45930
12/02/2015 345.00p 345.00p 332.00p 343.25p 37746
11/02/2015 340.00p 341.75p 332.00p 338.75p 15166
10/02/2015 334.00p 337.00p 323.50p 327.00p 16803
09/02/2015 344.50p 344.50p 333.08p 335.25p 9554
06/02/2015 335.00p 344.50p 330.25p 330.50p 14843
05/02/2015 344.75p 344.75p 325.25p 328.50p 28079
04/02/2015 345.00p 345.00p 334.06p 344.50p 5553
03/02/2015 345.00p 345.00p 330.25p 330.50p 23719
02/02/2015 335.50p 344.75p 329.75p 344.50p 53722
30/01/2015 331.25p 338.05p 331.25p 335.50p 43692
29/01/2015 349.75p 349.75p 330.75p 339.37p 3151
28/01/2015 330.25p 347.00p 330.25p 335.50p 7842
27/01/2015 340.00p 349.75p 330.75p 335.00p 18889
26/01/2015 330.00p 340.00p 330.00p 330.75p 14735
23/01/2015 330.25p 339.50p 329.56p 339.50p 14136
22/01/2015 327.50p 333.19p 327.50p 330.25p 5174
21/01/2015 320.25p 330.00p 320.25p 327.50p 7505
20/01/2015 323.25p 329.75p 320.75p 329.25p 13708
19/01/2015 330.00p 330.00p 322.15p 330.00p 9404
16/01/2015 330.00p 330.00p 327.35p 330.00p 2903
15/01/2015 321.00p 328.00p 321.00p 321.25p 15972
14/01/2015 321.25p 323.50p 310.00p 320.00p 27531
13/01/2015 315.50p 335.00p 315.50p 325.00p 9928
12/01/2015 325.00p 333.81p 315.25p 324.50p 10573
09/01/2015 325.00p 335.00p 324.51p 335.00p 16769
08/01/2015 330.00p 334.00p 315.00p 315.00p 7954
07/01/2015 327.00p 329.00p 316.00p 325.50p 18057
06/01/2015 316.00p 329.00p 316.00p 329.00p 5289
05/01/2015 320.00p 330.00p 320.00p 320.00p 6532
02/01/2015 320.25p 327.70p 320.00p 320.00p 5329
31/12/2014 327.69p 330.12p 325.00p 330.12p 1663
30/12/2014 334.00p 334.00p 325.00p 325.00p 9993
29/12/2014 325.00p 325.00p 320.55p 324.00p 12630
24/12/2014 323.00p 323.00p 322.25p 322.25p 5000
23/12/2014 315.00p 324.50p 314.12p 324.50p 6486
22/12/2014 315.75p 322.64p 315.25p 320.00p 14790
19/12/2014 316.25p 324.00p 316.25p 324.00p 11018
18/12/2014 320.00p 325.00p 317.75p 321.37p 25381
17/12/2014 317.25p 318.00p 315.50p 318.00p 6605
16/12/2014 317.00p 320.00p 312.00p 320.00p 56662
15/12/2014 312.50p 329.50p 312.50p 324.75p 7492
12/12/2014 316.25p 320.00p 312.25p 318.75p 28467
11/12/2014 320.00p 321.50p 317.50p 320.00p 42977
10/12/2014 320.00p 321.66p 318.00p 319.00p 165781
09/12/2014 324.25p 327.56p 318.00p 320.00p 24659
08/12/2014 326.00p 329.00p 326.00p 326.00p 6413
05/12/2014 330.00p 333.00p 323.50p 323.50p 14469
04/12/2014 325.00p 336.00p 323.06p 323.50p 10027
03/12/2014 330.00p 335.00p 320.00p 320.00p 14977
02/12/2014 335.00p 336.50p 321.26p 325.00p 16480
01/12/2014 335.00p 340.00p 333.00p 338.00p 19020
28/11/2014 330.00p 334.50p 330.00p 334.50p 15817
27/11/2014 330.00p 333.40p 330.00p 330.00p 11622
26/11/2014 340.00p 340.00p 335.00p 335.00p 1714
25/11/2014 339.00p 339.00p 331.50p 338.50p 1224
24/11/2014 335.00p 339.00p 325.86p 330.00p 20173
21/11/2014 325.25p 329.00p 323.00p 325.50p 10675
20/11/2014 323.25p 325.01p 319.50p 323.00p 17744
19/11/2014 327.25p 328.41p 323.00p 323.00p 6130
18/11/2014 323.25p 330.00p 323.00p 323.00p 24843
17/11/2014 323.25p 329.00p 322.46p 323.00p 3029
14/11/2014 320.25p 329.25p 320.00p 320.00p 4837
13/11/2014 320.25p 322.46p 320.00p 320.00p 7092
12/11/2014 320.00p 325.00p 320.00p 324.25p 137302
11/11/2014 315.25p 331.85p 315.25p 321.00p 15929
10/11/2014 320.25p 327.00p 320.00p 320.00p 19207
07/11/2014 330.00p 331.30p 320.00p 321.00p 19108
06/11/2014 327.00p 330.87p 320.00p 322.50p 15013
05/11/2014 329.25p 333.60p 325.00p 330.50p 71184
04/11/2014 321.75p 329.75p 320.00p 320.25p 32944

*Close Price adjusted for both dividends and splits