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
03/11/2010 402.50p 405.00p 400.50p 401.50p 25408
02/11/2010 410.00p 412.80p 400.00p 402.50p 178373
01/11/2010 412.50p 413.00p 407.50p 412.50p 133083
29/10/2010 394.00p 417.50p 393.00p 412.50p 222586
28/10/2010 392.50p 394.90p 392.50p 394.00p 5434
27/10/2010 401.50p 404.00p 390.00p 392.50p 162771
26/10/2010 400.00p 409.30p 400.00p 406.50p 176039
25/10/2010 395.00p 414.20p 395.00p 400.00p 804337
22/10/2010 384.50p 391.93p 384.50p 388.50p 26685
21/10/2010 380.00p 386.65p 377.00p 383.50p 49975
20/10/2010 371.50p 384.00p 370.25p 380.00p 72419
19/10/2010 376.00p 377.33p 368.00p 371.50p 89348
18/10/2010 375.00p 377.33p 372.60p 376.00p 17458
15/10/2010 375.00p 376.80p 372.00p 375.00p 42078
14/10/2010 371.50p 376.80p 370.00p 375.00p 60669
13/10/2010 362.50p 373.00p 362.50p 371.50p 55247
12/10/2010 362.00p 363.00p 360.00p 362.50p 36160
11/10/2010 378.50p 378.50p 360.00p 363.50p 85724
08/10/2010 378.50p 378.50p 375.00p 378.50p 4926
07/10/2010 386.50p 388.00p 372.00p 378.50p 65023
06/10/2010 378.50p 387.00p 377.90p 386.50p 54906
05/10/2010 378.50p 380.00p 377.00p 378.50p 97962
04/10/2010 367.50p 380.00p 366.00p 378.50p 225055
01/10/2010 351.50p 367.00p 350.03p 366.00p 142129
30/09/2010 345.00p 353.00p 340.00p 351.50p 1275565
29/09/2010 332.50p 347.00p 332.50p 345.00p 187656
28/09/2010 331.00p 335.00p 329.75p 332.50p 61292
27/09/2010 328.00p 333.50p 328.00p 329.50p 142715
24/09/2010 328.00p 332.00p 328.00p 328.00p 18753
23/09/2010 327.00p 332.00p 325.80p 328.00p 43650
22/09/2010 320.00p 331.90p 320.00p 327.00p 24946
21/09/2010 318.50p 321.30p 316.43p 317.50p 97431
20/09/2010 314.00p 322.00p 313.20p 318.50p 68391
17/09/2010 314.00p 318.00p 312.00p 314.00p 36608
16/09/2010 314.00p 316.00p 310.80p 314.00p 250443
15/09/2010 314.00p 317.00p 302.50p 314.00p 218970
14/09/2010 302.50p 317.00p 300.62p 314.00p 1122484
13/09/2010 296.50p 305.00p 295.00p 302.50p 739380
10/09/2010 279.50p 292.55p 278.00p 289.00p 63551
09/09/2010 278.50p 278.50p 275.00p 278.50p 246094
08/09/2010 278.50p 278.50p 275.00p 278.50p 22050
07/09/2010 278.50p 278.50p 275.00p 278.50p 225947
06/09/2010 278.50p 278.50p 275.07p 278.50p 42927
03/09/2010 282.50p 282.50p 275.00p 278.50p 16600
02/09/2010 282.50p 282.50p 280.00p 282.50p 3696
01/09/2010 282.50p 282.50p 280.05p 282.50p 2000
31/08/2010 282.50p 282.50p 280.05p 282.50p 5475
27/08/2010 282.50p 282.50p 280.50p 282.50p 1383
26/08/2010 283.50p 283.50p 280.00p 282.50p 19000
25/08/2010 283.50p 283.50p 283.00p 283.50p 349
24/08/2010 284.50p 284.50p 282.30p 283.50p 500
23/08/2010 284.50p 285.70p 282.50p 284.50p 2300
20/08/2010 283.50p 285.75p 282.50p 284.50p 4014
19/08/2010 283.50p 285.00p 280.00p 283.50p 7400
18/08/2010 283.50p 285.25p 280.00p 283.50p 18741
17/08/2010 283.50p 285.25p 280.70p 283.50p 79913
16/08/2010 282.50p 285.00p 280.00p 283.50p 12973
13/08/2010 282.50p 285.00p 282.50p 282.50p 1621
12/08/2010 282.50p 282.50p 278.00p 282.50p 1673
11/08/2010 282.50p 282.50p 278.00p 282.50p 5452
10/08/2010 282.50p 285.00p 278.90p 282.50p 4886
09/08/2010 283.50p 287.00p 278.00p 282.50p 39923
06/08/2010 282.50p 286.10p 278.90p 283.50p 155488
05/08/2010 282.50p 286.10p 278.90p 282.50p 6282
04/08/2010 282.50p 286.10p 282.50p 282.50p 2351
03/08/2010 282.50p 286.10p 280.00p 282.50p 302039
02/08/2010 282.50p 286.10p 279.00p 282.50p 4050
30/07/2010 282.50p 282.50p 278.00p 282.50p 7240
29/07/2010 280.50p 286.55p 279.80p 282.50p 408503
28/07/2010 280.50p 283.65p 278.40p 280.50p 1183
27/07/2010 277.50p 280.50p 277.50p 280.50p 78631
26/07/2010 274.00p 278.60p 273.00p 276.50p 626955
23/07/2010 274.00p 275.00p 274.00p 274.00p 376
22/07/2010 274.00p 275.00p 272.04p 274.00p 5040
21/07/2010 274.00p 275.20p 272.40p 274.00p 25652
20/07/2010 274.00p 275.20p 272.40p 274.00p 56302
19/07/2010 274.00p 275.20p 272.40p 274.00p 51220
16/07/2010 273.50p 275.20p 265.00p 274.00p 219854
15/07/2010 273.50p 273.50p 273.50p 273.50p 0
14/07/2010 273.50p 274.25p 272.00p 273.50p 43337
13/07/2010 273.50p 273.50p 273.24p 273.50p 7000
12/07/2010 273.50p 273.50p 273.24p 273.50p 2000
09/07/2010 276.50p 277.40p 272.00p 273.50p 13992
08/07/2010 280.50p 280.50p 276.50p 276.50p 13234
07/07/2010 286.50p 286.50p 278.00p 281.50p 28314
06/07/2010 288.50p 288.50p 284.00p 287.50p 11783
05/07/2010 288.50p 288.50p 285.00p 288.50p 13557
02/07/2010 288.50p 288.50p 285.00p 288.50p 5985
01/07/2010 288.50p 288.50p 288.01p 288.50p 2141
30/06/2010 289.50p 289.50p 287.00p 288.50p 9852
29/06/2010 289.50p 289.50p 287.00p 289.50p 41628
28/06/2010 289.50p 292.00p 287.50p 289.50p 1922
25/06/2010 289.50p 289.75p 287.05p 289.50p 7802
24/06/2010 289.50p 289.75p 287.05p 289.50p 5371
23/06/2010 289.50p 289.85p 287.00p 289.50p 12796
22/06/2010 289.50p 290.00p 285.00p 289.50p 52368
21/06/2010 289.50p 291.00p 287.50p 289.50p 22255
18/06/2010 289.50p 290.75p 287.50p 289.50p 22834
17/06/2010 290.00p 290.75p 288.50p 289.50p 180071
16/06/2010 290.50p 291.40p 288.20p 290.00p 4662
15/06/2010 290.50p 293.00p 288.00p 290.50p 151709
14/06/2010 285.00p 293.00p 285.00p 290.50p 295076
11/06/2010 278.00p 279.50p 276.00p 278.00p 20435
10/06/2010 278.00p 279.60p 276.20p 278.00p 1728
09/06/2010 278.00p 279.00p 276.20p 278.00p 3421
08/06/2010 279.00p 279.00p 276.00p 278.00p 102000
07/06/2010 281.50p 284.16p 278.00p 280.00p 7572
04/06/2010 281.00p 283.10p 278.50p 281.00p 41400
03/06/2010 281.00p 283.10p 278.00p 281.00p 14043
02/06/2010 281.00p 283.40p 278.00p 281.00p 47905
01/06/2010 281.00p 283.40p 279.00p 281.00p 79785
28/05/2010 281.00p 283.28p 279.00p 281.00p 220086
27/05/2010 281.00p 283.40p 281.00p 281.00p 79891
26/05/2010 281.00p 282.50p 278.00p 281.00p 4063
25/05/2010 282.00p 283.48p 280.00p 281.00p 4836
24/05/2010 282.00p 282.00p 280.00p 282.00p 8250
21/05/2010 282.00p 283.52p 280.00p 282.00p 27353
20/05/2010 282.00p 282.00p 282.00p 282.00p 140
19/05/2010 282.00p 283.60p 282.00p 282.00p 4921
18/05/2010 282.00p 283.00p 280.00p 282.00p 3597
17/05/2010 282.00p 283.60p 280.40p 282.00p 516
14/05/2010 282.00p 283.60p 280.00p 282.00p 19499
13/05/2010 281.00p 283.52p 280.00p 282.00p 12497
12/05/2010 281.00p 282.00p 280.10p 281.00p 1515
11/05/2010 281.00p 282.00p 281.00p 281.00p 14476
10/05/2010 281.00p 281.80p 280.10p 281.00p 6933
07/05/2010 282.00p 284.00p 280.00p 281.00p 23000
06/05/2010 280.00p 284.00p 280.00p 282.00p 23119
05/05/2010 280.00p 282.96p 277.70p 280.00p 12457
04/05/2010 280.00p 283.04p 277.68p 280.00p 13011
30/04/2010 278.00p 283.20p 276.80p 280.00p 112535
29/04/2010 277.00p 280.00p 277.00p 278.00p 28785
28/04/2010 277.00p 279.40p 277.00p 277.00p 1787
27/04/2010 276.00p 279.40p 276.00p 277.00p 12356
26/04/2010 272.00p 276.00p 269.60p 276.00p 96666
23/04/2010 271.00p 273.50p 271.00p 272.00p 5850
22/04/2010 270.00p 273.24p 270.00p 271.00p 26317
21/04/2010 269.00p 275.00p 265.00p 270.00p 1873423
20/04/2010 270.00p 270.00p 268.60p 269.00p 33855
19/04/2010 269.00p 269.00p 269.00p 269.00p 34853
16/04/2010 269.00p 271.00p 269.00p 269.00p 37601
15/04/2010 266.50p 271.00p 265.00p 269.00p 2435712
14/04/2010 266.50p 269.30p 264.50p 266.50p 45504
13/04/2010 266.50p 270.00p 263.00p 266.50p 245301
12/04/2010 266.50p 268.00p 266.50p 266.50p 51940
09/04/2010 266.50p 273.59p 263.07p 266.50p 16468
08/04/2010 266.50p 267.48p 263.00p 266.50p 4394
07/04/2010 272.50p 274.30p 263.50p 266.50p 28870
06/04/2010 272.50p 275.00p 268.00p 272.50p 2580
01/04/2010 272.50p 273.50p 270.00p 272.50p 22435
31/03/2010 273.50p 273.50p 271.00p 273.50p 14253
30/03/2010 276.50p 276.50p 270.00p 274.00p 45183
29/03/2010 276.50p 276.50p 273.00p 276.50p 2173
26/03/2010 276.50p 276.85p 270.00p 276.50p 17453
25/03/2010 276.50p 276.85p 273.07p 276.50p 13601
24/03/2010 276.50p 276.85p 276.50p 276.50p 6215
23/03/2010 276.50p 280.00p 275.00p 276.50p 61485
22/03/2010 278.50p 282.00p 275.00p 278.50p 26436
19/03/2010 278.50p 281.00p 278.00p 278.50p 75197
18/03/2010 278.50p 280.46p 275.00p 278.50p 27132
17/03/2010 280.00p 280.46p 278.00p 278.50p 36419
16/03/2010 280.00p 280.20p 279.50p 280.00p 17790
15/03/2010 280.00p 282.00p 279.50p 280.00p 11005
12/03/2010 280.00p 281.00p 278.00p 280.00p 46366
11/03/2010 280.00p 281.00p 278.00p 280.00p 42448
10/03/2010 280.00p 280.20p 279.50p 280.00p 50103
09/03/2010 280.00p 282.00p 278.50p 280.00p 145357
08/03/2010 280.50p 281.50p 278.00p 280.50p 10632
05/03/2010 280.50p 281.00p 278.25p 280.50p 9282
04/03/2010 280.50p 280.50p 278.25p 280.50p 3809
03/03/2010 280.50p 280.50p 278.00p 280.50p 9054
02/03/2010 280.50p 280.50p 280.50p 280.50p 1615
01/03/2010 278.50p 281.50p 278.50p 280.50p 10295
26/02/2010 278.50p 279.45p 275.00p 278.50p 33569
25/02/2010 279.00p 280.20p 275.40p 278.50p 2748
24/02/2010 279.00p 280.33p 279.00p 279.00p 2648
23/02/2010 281.00p 283.00p 275.40p 279.00p 16591
22/02/2010 284.00p 287.00p 278.00p 281.00p 12757
19/02/2010 286.50p 287.90p 280.80p 284.00p 26778
18/02/2010 289.00p 290.00p 286.00p 286.50p 40996
17/02/2010 289.00p 289.80p 285.00p 289.00p 4319
16/02/2010 289.00p 289.80p 285.00p 289.00p 2484
15/02/2010 289.00p 289.80p 286.00p 289.00p 1639
12/02/2010 290.50p 291.00p 285.00p 289.00p 6452
11/02/2010 291.50p 295.00p 288.00p 290.50p 2699
10/02/2010 293.00p 294.00p 288.50p 291.50p 6294
09/02/2010 300.50p 300.50p 292.00p 295.00p 47607
08/02/2010 300.50p 300.50p 298.25p 300.50p 11142
05/02/2010 301.50p 303.00p 300.00p 300.50p 150321
04/02/2010 301.50p 302.40p 301.25p 301.50p 22409
03/02/2010 302.50p 302.95p 300.15p 301.50p 4611
02/02/2010 308.50p 310.00p 301.75p 302.50p 115839
01/02/2010 308.50p 312.00p 307.10p 308.50p 3355
29/01/2010 309.50p 310.80p 308.50p 308.50p 22678
28/01/2010 309.50p 310.80p 309.50p 309.50p 8233
27/01/2010 309.50p 312.00p 308.15p 309.50p 92568
26/01/2010 309.50p 312.00p 307.00p 309.50p 209352
25/01/2010 313.50p 314.95p 307.00p 309.50p 48988
22/01/2010 314.00p 322.00p 311.60p 316.00p 26844
21/01/2010 314.00p 318.00p 305.00p 314.00p 34815

*Close Price adjusted for both dividends and splits