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
05/04/2013 245.50p 255.00p 245.00p 249.50p 71609
04/04/2013 258.00p 258.00p 246.37p 247.00p 17882
03/04/2013 248.00p 256.00p 246.00p 247.62p 13638
02/04/2013 250.50p 256.00p 246.35p 256.00p 57401
28/03/2013 250.50p 262.00p 250.25p 250.25p 23169
27/03/2013 257.00p 257.56p 251.50p 256.12p 6932
26/03/2013 255.00p 255.00p 250.72p 252.00p 13611
25/03/2013 245.25p 257.75p 245.00p 250.00p 22139
22/03/2013 259.25p 261.00p 246.00p 257.50p 74383
21/03/2013 262.75p 269.90p 260.52p 261.00p 31609
20/03/2013 260.00p 264.75p 259.90p 264.75p 24519
19/03/2013 260.75p 263.50p 260.75p 262.50p 6070
18/03/2013 260.75p 269.84p 260.25p 260.25p 74544
15/03/2013 268.00p 270.00p 260.25p 260.25p 37264
14/03/2013 269.00p 270.00p 262.00p 270.00p 14946
13/03/2013 265.25p 275.25p 264.00p 270.00p 42957
12/03/2013 268.25p 275.25p 268.00p 275.25p 15741
11/03/2013 270.25p 275.13p 262.37p 270.00p 51627
08/03/2013 277.56p 277.56p 270.35p 275.13p 8077
07/03/2013 271.22p 278.65p 270.00p 270.00p 8549
06/03/2013 280.00p 280.00p 271.20p 280.00p 24045
05/03/2013 284.00p 285.00p 277.00p 280.00p 25583
04/03/2013 281.00p 285.00p 277.00p 285.00p 16871
01/03/2013 287.00p 293.88p 277.00p 277.75p 29507
28/02/2013 282.25p 290.00p 278.50p 285.00p 19951
27/02/2013 281.75p 282.25p 271.00p 278.50p 7564
26/02/2013 272.00p 272.50p 267.00p 271.00p 26999
25/02/2013 278.00p 282.50p 271.50p 271.50p 21878
22/02/2013 282.63p 282.81p 278.00p 278.00p 5762
21/02/2013 282.25p 291.13p 277.00p 280.00p 40449
20/02/2013 288.25p 293.20p 281.75p 282.00p 110205
19/02/2013 289.25p 294.72p 289.25p 291.37p 9080
18/02/2013 295.00p 300.00p 290.25p 292.50p 87142
15/02/2013 295.00p 296.90p 293.20p 295.00p 39532
14/02/2013 283.00p 304.41p 283.00p 294.00p 55140
13/02/2013 294.75p 298.81p 290.60p 291.00p 64304
12/02/2013 280.25p 300.00p 280.25p 297.50p 35384
11/02/2013 291.50p 294.00p 291.50p 292.75p 18921
08/02/2013 293.00p 293.75p 289.96p 292.75p 8687
07/02/2013 294.00p 294.00p 292.00p 294.00p 22461
06/02/2013 291.75p 294.00p 291.75p 292.75p 26283
05/02/2013 283.00p 292.90p 283.00p 288.00p 42914
04/02/2013 290.00p 290.00p 277.25p 285.00p 11308
01/02/2013 285.00p 288.20p 277.00p 280.50p 37149
31/01/2013 285.00p 288.25p 283.00p 283.00p 48201
30/01/2013 292.00p 296.62p 282.43p 287.00p 128326
29/01/2013 294.00p 303.34p 292.25p 296.62p 62025
28/01/2013 290.00p 294.50p 286.00p 292.00p 51419
25/01/2013 290.00p 291.50p 288.00p 290.00p 107219
24/01/2013 289.25p 291.50p 265.12p 290.00p 301617
23/01/2013 265.00p 294.20p 264.00p 288.50p 169771
22/01/2013 250.00p 265.90p 248.00p 262.50p 667277
21/01/2013 250.00p 260.65p 247.50p 248.00p 450411
18/01/2013 253.00p 253.00p 248.50p 249.50p 52772
17/01/2013 250.00p 251.00p 248.25p 249.00p 148641
16/01/2013 250.00p 251.00p 249.00p 250.50p 35122
15/01/2013 250.25p 253.75p 249.25p 249.25p 22377
14/01/2013 248.00p 253.00p 248.00p 248.00p 187720
11/01/2013 250.00p 250.00p 247.25p 248.75p 105537
10/01/2013 250.00p 250.00p 245.25p 248.75p 72792
09/01/2013 256.75p 256.75p 245.00p 247.75p 118002
08/01/2013 250.00p 250.00p 246.74p 248.13p 65946
07/01/2013 247.00p 250.00p 245.00p 247.75p 37211
04/01/2013 245.00p 250.00p 244.32p 246.00p 213193
03/01/2013 245.25p 254.00p 245.25p 247.00p 16852
02/01/2013 245.25p 253.00p 245.00p 245.00p 8532
31/12/2012 241.01p 247.00p 241.01p 246.62p 8768
28/12/2012 245.00p 245.00p 241.00p 242.00p 26143
27/12/2012 251.00p 251.00p 242.80p 249.75p 15347
24/12/2012 243.50p 247.00p 242.49p 246.62p 3211
21/12/2012 243.00p 246.50p 240.00p 240.00p 12916
20/12/2012 243.50p 248.50p 242.75p 244.25p 27241
19/12/2012 245.50p 245.50p 240.50p 243.00p 58578
18/12/2012 248.00p 253.00p 242.00p 245.50p 61072
17/12/2012 257.00p 257.00p 247.25p 250.00p 13520
14/12/2012 245.00p 246.27p 242.00p 245.13p 9511
13/12/2012 241.50p 246.55p 241.50p 242.00p 24695
12/12/2012 250.00p 252.00p 241.00p 241.00p 32383
11/12/2012 255.25p 256.00p 252.90p 255.75p 45769
10/12/2012 255.00p 255.00p 250.25p 253.75p 57772
07/12/2012 255.00p 257.04p 254.25p 254.75p 38717
06/12/2012 255.00p 255.00p 253.25p 255.00p 54383
05/12/2012 255.25p 260.00p 253.25p 253.75p 81378
04/12/2012 258.00p 258.00p 251.50p 251.75p 43272
03/12/2012 252.00p 255.00p 247.00p 250.75p 88469
30/11/2012 255.00p 261.00p 252.25p 252.25p 1134076
29/11/2012 251.00p 254.70p 249.00p 252.00p 18261
28/11/2012 250.00p 253.13p 250.00p 253.13p 14025
27/11/2012 245.25p 253.00p 241.68p 251.50p 31223
26/11/2012 256.50p 258.50p 238.00p 243.25p 68840
23/11/2012 258.50p 258.50p 256.25p 256.75p 6293
22/11/2012 257.25p 262.53p 255.00p 256.00p 10356
21/11/2012 258.25p 261.00p 255.10p 256.63p 34303
20/11/2012 261.50p 263.00p 258.10p 259.50p 49741
19/11/2012 273.00p 273.00p 257.02p 265.75p 61688
16/11/2012 292.50p 292.50p 259.50p 260.00p 304820
15/11/2012 305.00p 305.00p 290.58p 295.00p 34764
14/11/2012 300.00p 300.00p 291.49p 295.00p 42585
13/11/2012 292.25p 298.78p 287.50p 287.50p 9400
12/11/2012 290.25p 301.43p 290.25p 296.00p 15638
09/11/2012 295.75p 296.60p 290.08p 293.50p 82875
08/11/2012 295.00p 297.00p 293.50p 293.50p 17458
07/11/2012 294.25p 296.60p 290.07p 296.25p 21205
06/11/2012 296.00p 299.22p 289.00p 289.75p 49897
05/11/2012 304.50p 305.00p 289.75p 297.75p 57749
02/11/2012 301.00p 312.00p 292.25p 297.62p 80240
01/11/2012 307.00p 307.50p 298.00p 298.50p 125997
31/10/2012 290.00p 304.50p 290.00p 298.75p 180001
30/10/2012 290.25p 298.50p 290.25p 292.00p 17846
29/10/2012 295.25p 298.50p 284.00p 292.62p 60086
26/10/2012 302.25p 302.45p 296.00p 300.00p 38594
25/10/2012 296.00p 302.25p 292.50p 294.25p 30145
24/10/2012 295.00p 301.09p 292.50p 292.50p 26794
23/10/2012 300.50p 303.00p 295.00p 297.13p 21473
22/10/2012 295.00p 303.50p 295.00p 297.25p 82135
19/10/2012 293.00p 301.50p 290.15p 296.75p 22227
18/10/2012 290.00p 292.40p 290.00p 290.75p 21280
17/10/2012 288.00p 292.25p 287.50p 291.50p 111104
16/10/2012 292.25p 293.50p 288.00p 290.50p 27770
15/10/2012 298.00p 302.31p 285.00p 289.50p 28548
12/10/2012 295.00p 305.25p 295.00p 304.00p 101118
11/10/2012 304.25p 304.25p 295.00p 295.00p 129229
10/10/2012 305.00p 310.50p 297.45p 310.50p 34330
09/10/2012 312.00p 314.70p 309.12p 309.12p 20347
08/10/2012 312.25p 315.00p 312.00p 312.50p 27651
05/10/2012 313.25p 318.00p 300.00p 315.00p 21121
04/10/2012 313.00p 320.25p 313.00p 318.25p 112374
03/10/2012 319.00p 319.00p 305.00p 310.25p 67873
02/10/2012 333.25p 337.00p 328.00p 328.00p 254090
01/10/2012 339.75p 339.75p 328.17p 330.00p 42019
28/09/2012 330.00p 337.50p 330.00p 330.25p 59137
27/09/2012 330.00p 338.55p 330.00p 332.25p 23366
26/09/2012 330.00p 336.00p 329.00p 333.00p 29675
25/09/2012 330.00p 339.20p 330.00p 330.00p 18446
24/09/2012 335.00p 339.35p 330.25p 331.50p 28037
21/09/2012 337.25p 343.00p 332.25p 332.25p 70080
20/09/2012 340.50p 343.15p 335.25p 335.25p 45320
19/09/2012 342.00p 347.25p 340.25p 340.25p 18269
18/09/2012 342.00p 347.00p 340.00p 340.00p 28493
17/09/2012 345.00p 349.69p 340.25p 342.00p 25857
14/09/2012 349.50p 358.55p 345.00p 345.50p 22391
13/09/2012 344.75p 348.00p 341.35p 347.75p 15177
12/09/2012 344.75p 344.75p 338.10p 340.25p 47380
11/09/2012 338.25p 340.00p 333.90p 339.50p 15910
10/09/2012 339.75p 341.75p 335.00p 336.25p 43112
07/09/2012 340.00p 344.75p 335.00p 340.00p 47584
06/09/2012 335.00p 344.75p 335.00p 339.50p 14305
05/09/2012 325.00p 333.00p 325.00p 333.00p 349375
04/09/2012 328.00p 334.50p 327.00p 330.25p 62400
03/09/2012 335.00p 337.00p 326.00p 327.00p 50433
31/08/2012 332.25p 344.75p 332.25p 340.25p 12357
30/08/2012 339.75p 343.00p 331.00p 343.00p 12201
29/08/2012 333.94p 342.75p 332.55p 335.00p 8090
28/08/2012 329.15p 336.25p 328.35p 336.25p 5722
24/08/2012 335.75p 337.00p 331.00p 333.25p 4822
23/08/2012 337.00p 337.00p 335.00p 335.00p 3835
22/08/2012 334.00p 336.66p 330.50p 330.50p 3753
21/08/2012 327.75p 334.25p 325.25p 331.25p 4442
20/08/2012 333.00p 333.00p 325.25p 330.25p 447832
17/08/2012 323.25p 330.00p 323.00p 325.25p 22820
16/08/2012 325.00p 335.75p 324.60p 329.25p 14353
15/08/2012 335.00p 339.38p 331.24p 335.00p 8935
14/08/2012 339.75p 340.00p 331.00p 340.00p 32336
13/08/2012 335.50p 339.00p 334.50p 337.50p 1408
10/08/2012 333.00p 344.75p 328.00p 338.75p 26353
09/08/2012 325.00p 330.75p 320.70p 330.75p 22724
08/08/2012 333.00p 337.63p 324.66p 327.38p 16685
07/08/2012 335.00p 338.01p 333.00p 333.00p 12247
06/08/2012 340.00p 340.00p 331.00p 332.75p 40065
03/08/2012 338.25p 340.00p 336.00p 338.00p 4639
02/08/2012 345.00p 345.00p 338.12p 338.12p 13692
01/08/2012 350.00p 350.00p 345.00p 347.50p 200685
31/07/2012 348.00p 356.12p 345.00p 347.50p 8391
30/07/2012 359.50p 359.50p 348.60p 349.50p 644914
27/07/2012 345.00p 360.00p 342.00p 358.25p 135476
26/07/2012 340.00p 345.00p 335.00p 345.00p 6908
25/07/2012 339.00p 341.97p 335.00p 337.63p 6617
24/07/2012 344.75p 344.75p 332.00p 332.00p 10408
23/07/2012 340.00p 340.07p 330.00p 332.00p 17159
20/07/2012 340.75p 345.00p 336.50p 340.00p 28498
19/07/2012 341.25p 343.50p 334.36p 336.50p 15153
18/07/2012 337.25p 345.00p 337.25p 338.00p 17377
17/07/2012 341.00p 350.67p 335.00p 336.75p 16649
16/07/2012 347.00p 354.75p 340.00p 345.00p 22435
13/07/2012 340.75p 353.50p 340.75p 347.00p 59241
12/07/2012 333.25p 345.00p 333.25p 345.00p 24520
11/07/2012 332.00p 345.00p 332.00p 345.00p 11424
10/07/2012 335.00p 338.75p 333.00p 335.75p 13963
09/07/2012 322.25p 341.75p 322.25p 341.75p 15098
06/07/2012 328.00p 331.50p 326.00p 326.00p 5094
05/07/2012 330.00p 331.75p 328.00p 328.00p 11167
04/07/2012 329.75p 332.00p 329.75p 332.00p 4914
03/07/2012 329.75p 330.00p 320.00p 330.00p 7621
02/07/2012 327.75p 327.75p 317.05p 323.25p 33100
29/06/2012 310.00p 325.00p 303.06p 322.50p 300780
28/06/2012 315.00p 315.00p 305.00p 305.00p 24344
27/06/2012 315.00p 320.90p 312.00p 312.00p 5344
26/06/2012 317.25p 318.50p 313.19p 315.00p 32668
25/06/2012 326.00p 329.40p 319.53p 319.88p 213803
22/06/2012 321.46p 329.23p 321.43p 325.13p 8361

*Close Price adjusted for both dividends and splits