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
21/06/2012 330.00p 330.00p 321.96p 322.00p 2771
20/06/2012 330.00p 330.00p 321.50p 323.00p 10986
19/06/2012 323.00p 329.52p 321.50p 325.25p 43623
18/06/2012 327.50p 339.75p 314.75p 323.00p 90912
15/06/2012 350.00p 360.00p 347.25p 348.00p 536720
14/06/2012 347.00p 348.25p 345.46p 348.25p 9490
13/06/2012 344.00p 350.00p 343.13p 345.00p 15083
12/06/2012 344.50p 344.50p 338.00p 341.25p 6185
11/06/2012 343.13p 346.56p 341.50p 341.75p 2839
08/06/2012 340.00p 342.19p 336.75p 336.75p 33112
07/06/2012 339.25p 348.47p 339.00p 341.00p 13341
06/06/2012 340.25p 348.25p 338.25p 339.00p 20640
01/06/2012 355.00p 359.90p 338.00p 350.00p 102642
31/05/2012 347.00p 350.00p 338.25p 350.00p 14814
30/05/2012 345.00p 346.31p 338.00p 338.00p 3984
29/05/2012 350.75p 354.47p 350.00p 353.00p 310815
28/05/2012 350.00p 355.00p 350.00p 352.50p 118287
25/05/2012 348.00p 356.05p 347.50p 348.50p 402562
24/05/2012 345.00p 350.00p 345.00p 350.00p 11884
23/05/2012 355.00p 358.00p 345.00p 345.00p 48357
22/05/2012 358.00p 361.40p 350.00p 355.00p 604296
21/05/2012 357.50p 362.00p 352.00p 354.50p 15447
18/05/2012 360.00p 360.00p 348.00p 350.75p 34444
17/05/2012 362.50p 371.66p 355.25p 357.00p 7851
16/05/2012 363.00p 364.75p 356.21p 359.00p 19329
15/05/2012 366.00p 369.13p 361.00p 363.25p 28844
14/05/2012 363.00p 370.00p 359.25p 363.00p 32203
11/05/2012 363.00p 369.00p 363.00p 367.25p 31032
10/05/2012 375.00p 375.00p 360.00p 363.00p 56689
09/05/2012 363.00p 375.00p 361.00p 375.00p 24260
08/05/2012 365.00p 374.75p 363.25p 372.75p 12597
04/05/2012 363.00p 365.75p 360.00p 365.00p 22406
03/05/2012 365.00p 369.75p 360.00p 360.00p 24555
02/05/2012 385.00p 389.67p 365.00p 365.00p 86838
01/05/2012 380.00p 390.70p 380.00p 387.00p 30573
30/04/2012 385.75p 389.69p 380.00p 382.00p 7025
27/04/2012 380.00p 387.50p 375.00p 387.50p 16367
26/04/2012 379.25p 380.00p 376.00p 377.50p 408
25/04/2012 376.75p 380.00p 376.00p 376.50p 8841
24/04/2012 371.00p 376.75p 371.00p 372.50p 15232
23/04/2012 383.50p 386.47p 367.25p 367.25p 22402
20/04/2012 386.00p 390.00p 386.00p 387.50p 20659
19/04/2012 380.25p 390.30p 380.25p 390.00p 12085
18/04/2012 370.00p 390.00p 368.25p 385.12p 446263
17/04/2012 365.25p 372.77p 364.90p 369.25p 11609
16/04/2012 367.25p 377.64p 363.75p 371.50p 9583
13/04/2012 374.75p 376.96p 368.00p 374.50p 10632
12/04/2012 369.00p 370.23p 363.25p 365.00p 23888
11/04/2012 363.00p 372.50p 361.56p 363.75p 15248
10/04/2012 371.37p 371.37p 360.87p 361.75p 2201
05/04/2012 360.00p 373.40p 360.00p 367.00p 17407
04/04/2012 365.00p 381.65p 358.75p 358.75p 16543
03/04/2012 381.25p 381.25p 373.24p 378.75p 10465
02/04/2012 368.25p 380.00p 365.74p 378.50p 33531
30/03/2012 365.00p 380.00p 350.00p 368.00p 36420
29/03/2012 360.00p 365.00p 360.00p 360.50p 24730
28/03/2012 357.00p 361.30p 355.70p 355.75p 9856
27/03/2012 356.75p 362.25p 356.00p 362.25p 16817
26/03/2012 359.75p 359.75p 346.50p 348.38p 12106
23/03/2012 350.00p 359.50p 350.00p 351.75p 12674
22/03/2012 351.00p 360.00p 351.00p 355.00p 1615
21/03/2012 350.25p 360.00p 350.25p 355.25p 5966
20/03/2012 355.00p 360.00p 351.00p 355.00p 15776
19/03/2012 355.00p 362.00p 355.00p 361.50p 18192
16/03/2012 364.00p 364.90p 356.92p 360.25p 8429
15/03/2012 361.75p 365.00p 357.50p 363.50p 11457
14/03/2012 362.00p 362.00p 358.20p 362.00p 6528
13/03/2012 353.25p 362.05p 352.00p 356.25p 22658
12/03/2012 356.00p 363.75p 350.00p 355.50p 51988
09/03/2012 359.88p 364.01p 357.64p 357.75p 3587
08/03/2012 368.00p 371.65p 358.00p 361.25p 15393
07/03/2012 369.65p 369.65p 359.54p 364.12p 8354
06/03/2012 362.00p 367.13p 359.64p 361.63p 31143
05/03/2012 369.75p 373.25p 359.40p 373.25p 15971
02/03/2012 365.00p 375.00p 362.17p 370.00p 12191
01/03/2012 365.00p 381.75p 357.12p 366.00p 26081
29/02/2012 356.25p 365.00p 355.00p 360.00p 25452
28/02/2012 358.00p 361.12p 346.25p 355.25p 40043
27/02/2012 364.00p 364.00p 346.00p 351.13p 180660
24/02/2012 360.00p 360.00p 353.25p 358.00p 15375
23/02/2012 365.00p 370.75p 360.00p 360.00p 18807
22/02/2012 371.75p 373.45p 366.25p 369.00p 16591
21/02/2012 360.00p 372.00p 360.00p 369.50p 63659
20/02/2012 362.75p 365.00p 356.00p 365.00p 34284
17/02/2012 358.25p 362.42p 352.50p 358.75p 30059
16/02/2012 354.75p 355.00p 345.00p 352.25p 38284
15/02/2012 351.25p 360.16p 350.00p 350.50p 27184
14/02/2012 351.25p 358.33p 351.25p 354.75p 26444
13/02/2012 356.25p 359.00p 356.00p 357.25p 31507
10/02/2012 357.00p 360.00p 350.00p 358.75p 13795
09/02/2012 352.75p 359.41p 350.00p 358.25p 28093
08/02/2012 350.25p 359.70p 348.89p 352.50p 97818
07/02/2012 360.25p 367.25p 355.00p 355.00p 31469
06/02/2012 367.25p 367.81p 355.87p 364.75p 96428
03/02/2012 352.00p 365.88p 344.00p 360.00p 33933
02/02/2012 348.00p 351.75p 343.00p 345.00p 13726
01/02/2012 344.25p 355.00p 344.00p 346.37p 11826
31/01/2012 350.00p 357.75p 346.25p 351.38p 9208
30/01/2012 352.00p 357.36p 352.00p 353.75p 11997
27/01/2012 357.75p 358.00p 345.31p 352.00p 21689
26/01/2012 358.25p 368.10p 349.00p 349.00p 14336
25/01/2012 360.00p 365.63p 360.00p 363.75p 5764
24/01/2012 357.25p 369.25p 357.25p 364.25p 17242
23/01/2012 350.00p 363.50p 349.06p 363.50p 11442
20/01/2012 342.75p 350.75p 335.00p 347.87p 57723
19/01/2012 338.25p 339.79p 332.00p 332.00p 14809
18/01/2012 325.50p 337.50p 325.25p 331.00p 6169
17/01/2012 325.00p 337.75p 325.00p 331.50p 20741
16/01/2012 325.00p 326.90p 323.00p 325.00p 6857
13/01/2012 325.00p 334.91p 323.00p 325.00p 14853
12/01/2012 331.00p 335.28p 330.00p 332.25p 21907
11/01/2012 332.00p 332.50p 330.00p 332.50p 85306
10/01/2012 331.25p 337.10p 330.50p 331.75p 5849
09/01/2012 332.25p 338.30p 325.00p 332.00p 5504
06/01/2012 339.26p 339.75p 332.63p 334.25p 4042
05/01/2012 333.00p 335.50p 321.25p 335.50p 36979
04/01/2012 322.00p 327.75p 319.25p 322.50p 14263
03/01/2012 320.25p 327.75p 317.00p 317.00p 17511
30/12/2011 322.00p 327.00p 320.00p 323.87p 0
29/12/2011 322.00p 327.00p 320.00p 323.87p 5460
28/12/2011 325.00p 325.00p 322.50p 324.00p 7267
23/12/2011 324.18p 325.00p 319.69p 322.50p 3601
22/12/2011 325.00p 325.00p 315.00p 319.75p 11994
21/12/2011 309.00p 325.00p 308.42p 319.75p 31058
20/12/2011 304.00p 308.45p 300.00p 307.00p 22279
19/12/2011 305.75p 309.65p 300.50p 304.25p 11238
16/12/2011 320.00p 323.60p 305.00p 305.00p 27720
15/12/2011 323.05p 323.57p 315.48p 319.25p 1280
14/12/2011 330.00p 336.76p 315.25p 321.75p 19100
13/12/2011 335.50p 342.65p 335.50p 335.75p 5888
12/12/2011 345.00p 345.00p 338.25p 338.25p 7038
09/12/2011 329.50p 350.00p 329.50p 348.50p 25987
08/12/2011 326.00p 329.57p 326.00p 327.00p 11675
07/12/2011 324.50p 326.62p 323.50p 326.62p 10403
06/12/2011 334.75p 334.75p 320.00p 323.50p 14772
05/12/2011 325.00p 332.65p 325.00p 327.50p 56257
02/12/2011 328.00p 329.24p 325.00p 328.00p 1005744
01/12/2011 331.25p 334.38p 326.50p 328.00p 26873
30/11/2011 334.75p 335.00p 325.10p 334.75p 22241
29/11/2011 330.98p 338.00p 330.00p 333.00p 8982
28/11/2011 339.28p 339.28p 331.17p 334.88p 1415
25/11/2011 331.96p 338.80p 330.00p 334.88p 16061
24/11/2011 339.75p 340.00p 328.75p 340.00p 8303
23/11/2011 335.00p 339.83p 328.47p 329.75p 10233
22/11/2011 344.26p 344.26p 335.10p 335.88p 1452
21/11/2011 335.75p 344.37p 335.00p 335.00p 18529
18/11/2011 336.50p 345.00p 330.75p 343.50p 8421
17/11/2011 340.00p 343.58p 335.68p 336.00p 0
16/11/2011 340.00p 343.58p 335.68p 338.50p 1068191
15/11/2011 345.00p 349.80p 331.46p 338.50p 535615
14/11/2011 352.00p 352.00p 346.50p 349.87p 61824
11/11/2011 346.75p 347.50p 346.75p 347.50p 275
10/11/2011 340.00p 352.25p 337.33p 346.75p 12729
09/11/2011 350.00p 350.00p 348.00p 349.87p 14425
08/11/2011 352.00p 352.66p 351.75p 351.75p 1283
07/11/2011 347.00p 350.00p 342.37p 348.87p 22072
04/11/2011 350.00p 352.00p 348.00p 349.75p 11058
03/11/2011 353.00p 353.00p 345.00p 348.75p 50309
02/11/2011 360.00p 365.00p 357.00p 360.00p 4743
01/11/2011 370.25p 378.00p 355.00p 355.00p 27473
31/10/2011 371.25p 379.03p 371.00p 372.00p 41280
28/10/2011 360.00p 378.00p 357.00p 373.25p 58206
27/10/2011 340.25p 362.00p 335.50p 360.00p 63920
26/10/2011 337.75p 342.32p 337.75p 340.50p 9796
25/10/2011 335.00p 340.00p 335.00p 340.00p 76363
24/10/2011 325.00p 332.00p 325.00p 330.50p 172854
21/10/2011 327.75p 327.75p 320.88p 323.00p 17921
20/10/2011 320.00p 325.00p 320.00p 323.87p 11208
19/10/2011 330.00p 331.75p 324.50p 326.00p 8083
18/10/2011 330.00p 335.00p 325.00p 325.00p 146647
17/10/2011 335.00p 339.50p 332.00p 335.00p 22988
14/10/2011 336.50p 336.50p 336.50p 336.50p 556
13/10/2011 333.25p 340.00p 333.25p 340.00p 341401
12/10/2011 330.00p 340.00p 326.25p 333.00p 39583
11/10/2011 325.00p 331.75p 323.58p 331.75p 16718
10/10/2011 325.00p 325.00p 312.00p 324.50p 83628
07/10/2011 327.25p 334.60p 321.25p 321.25p 34883
06/10/2011 330.00p 335.00p 330.00p 332.50p 6409
05/10/2011 332.00p 334.75p 332.00p 334.75p 106734
04/10/2011 351.75p 351.75p 334.00p 349.50p 70121
03/10/2011 350.00p 358.30p 340.00p 350.00p 27275
30/09/2011 370.00p 370.00p 346.00p 363.00p 53140
29/09/2011 365.00p 369.90p 360.00p 369.25p 18988
28/09/2011 359.00p 367.00p 359.00p 365.00p 4278
27/09/2011 355.25p 365.00p 355.25p 360.75p 5779
26/09/2011 358.00p 360.00p 354.35p 360.00p 7514
23/09/2011 363.00p 369.75p 350.25p 360.00p 50132
22/09/2011 370.00p 370.00p 362.41p 364.00p 10196
21/09/2011 370.75p 375.00p 370.25p 375.00p 9750
20/09/2011 379.75p 379.75p 379.75p 379.75p 90
19/09/2011 381.75p 382.00p 373.50p 381.25p 4447
16/09/2011 382.75p 385.00p 372.90p 385.00p 8748
15/09/2011 378.00p 381.75p 370.61p 381.75p 5217
14/09/2011 377.50p 377.50p 376.15p 376.25p 470
13/09/2011 375.00p 378.50p 373.30p 378.00p 7957
12/09/2011 375.50p 384.00p 371.75p 378.50p 5551
09/09/2011 384.75p 389.03p 383.50p 383.50p 4154
08/09/2011 384.75p 388.75p 377.68p 388.75p 5168
07/09/2011 372.25p 385.00p 369.29p 385.00p 18064
06/09/2011 375.00p 377.46p 362.00p 372.25p 55410

*Close Price adjusted for both dividends and splits