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
21/02/2025 351.00p 360.00p 350.00p 352.00p 32879
20/02/2025 361.00p 373.00p 352.00p 353.00p 44922
19/02/2025 353.00p 369.00p 351.00p 361.00p 16112
18/02/2025 364.00p 370.00p 356.00p 358.00p 13418
17/02/2025 362.00p 369.00p 356.00p 364.00p 17571
14/02/2025 362.00p 369.00p 351.55p 362.00p 8942
13/02/2025 356.00p 369.00p 351.00p 354.00p 124002
12/02/2025 364.00p 369.00p 351.00p 358.00p 46245
11/02/2025 360.00p 369.00p 350.02p 358.00p 22389
10/02/2025 358.00p 367.00p 341.54p 351.00p 26850
07/02/2025 362.00p 367.00p 345.00p 345.00p 49811
06/02/2025 367.00p 367.00p 351.16p 354.00p 113916
05/02/2025 358.00p 367.00p 345.00p 345.00p 12788
04/02/2025 346.00p 355.00p 346.00p 346.00p 16935
03/02/2025 351.00p 369.00p 346.00p 352.00p 61174
31/01/2025 368.00p 369.00p 351.00p 366.00p 26161
30/01/2025 369.00p 370.00p 353.00p 360.00p 20069
29/01/2025 362.00p 370.00p 351.00p 363.00p 16923
28/01/2025 369.00p 369.00p 351.00p 367.00p 23988
27/01/2025 363.00p 370.00p 351.00p 356.00p 28153
24/01/2025 359.00p 369.00p 351.00p 363.00p 47760
23/01/2025 368.00p 369.00p 356.00p 361.00p 22246
22/01/2025 358.00p 364.00p 348.78p 356.00p 33442
21/01/2025 354.00p 364.00p 340.00p 348.00p 52847
20/01/2025 366.00p 374.23p 338.50p 351.00p 185773
17/01/2025 360.00p 384.00p 360.00p 380.00p 25882
16/01/2025 376.00p 379.00p 362.00p 372.00p 25218
15/01/2025 378.00p 380.00p 366.17p 370.00p 25907
14/01/2025 370.00p 377.00p 369.08p 370.00p 13358
13/01/2025 384.00p 394.00p 360.00p 370.00p 123741
10/01/2025 395.00p 399.00p 384.00p 386.00p 12666
09/01/2025 399.00p 399.00p 384.00p 394.00p 22885
08/01/2025 399.00p 400.00p 384.01p 399.00p 45563
07/01/2025 394.00p 400.00p 384.00p 385.00p 68370
06/01/2025 390.00p 394.00p 381.00p 388.00p 18865
03/01/2025 389.00p 395.00p 381.00p 387.00p 15448
02/01/2025 395.00p 397.00p 381.00p 389.00p 13395
31/12/2024 395.00p 395.00p 387.76p 395.00p 15117
30/12/2024 383.00p 395.00p 381.00p 385.00p 24517
27/12/2024 394.00p 394.31p 381.00p 385.00p 3597
24/12/2024 393.00p 394.00p 371.00p 384.00p 5697
23/12/2024 395.00p 395.00p 383.00p 388.00p 12679
20/12/2024 385.00p 395.00p 379.00p 395.00p 65285
19/12/2024 379.00p 395.00p 376.00p 386.00p 19913
18/12/2024 392.00p 395.00p 376.00p 381.00p 5492
17/12/2024 390.00p 395.00p 371.00p 389.00p 2938
16/12/2024 385.00p 394.24p 382.00p 388.00p 15891
13/12/2024 386.00p 394.99p 383.00p 390.00p 16519
12/12/2024 390.00p 395.00p 372.00p 379.00p 13418
11/12/2024 395.00p 395.00p 372.00p 377.00p 7706
10/12/2024 387.00p 395.00p 371.00p 392.00p 75077
09/12/2024 387.00p 389.10p 371.00p 388.00p 31317
06/12/2024 379.00p 394.00p 371.00p 376.00p 46980
05/12/2024 379.00p 394.00p 375.55p 388.00p 14006
04/12/2024 385.00p 389.50p 372.00p 380.00p 17592
03/12/2024 389.00p 394.00p 371.00p 383.00p 51898
02/12/2024 381.00p 394.00p 371.00p 390.00p 9572
29/11/2024 383.00p 394.00p 383.00p 390.00p 43672
28/11/2024 380.00p 390.00p 380.00p 390.00p 16529
27/11/2024 389.00p 394.00p 386.00p 390.00p 17685
26/11/2024 393.00p 395.00p 384.60p 393.00p 13669
25/11/2024 388.00p 393.00p 371.00p 385.00p 22401
22/11/2024 388.00p 392.00p 383.00p 390.00p 23287
21/11/2024 395.00p 395.00p 385.00p 385.00p 56668
20/11/2024 395.00p 395.00p 371.00p 394.00p 47948
19/11/2024 371.00p 394.00p 371.00p 384.00p 7239
18/11/2024 382.00p 395.00p 371.00p 393.00p 32408
15/11/2024 394.00p 395.00p 371.00p 388.00p 41763
14/11/2024 376.00p 395.00p 371.00p 395.00p 20710
13/11/2024 395.00p 395.00p 373.00p 385.00p 17219
12/11/2024 395.00p 395.00p 376.00p 389.00p 50865
11/11/2024 390.00p 395.00p 380.00p 390.00p 104191
08/11/2024 366.00p 390.00p 366.00p 390.00p 66091
07/11/2024 377.00p 385.00p 367.00p 374.00p 53754
06/11/2024 379.00p 385.00p 365.95p 378.00p 29149
05/11/2024 380.00p 385.00p 369.06p 385.00p 55549
04/11/2024 370.00p 384.94p 366.95p 370.00p 17582
01/11/2024 374.00p 385.00p 368.00p 380.00p 45643
31/10/2024 384.00p 385.00p 366.00p 380.00p 36968
30/10/2024 365.00p 385.00p 365.00p 385.00p 185305
29/10/2024 368.00p 381.00p 364.00p 380.00p 649714
28/10/2024 381.00p 383.00p 364.00p 374.00p 29741
25/10/2024 382.00p 382.00p 364.00p 368.00p 36268
24/10/2024 380.00p 383.00p 346.83p 379.00p 118541
23/10/2024 378.00p 380.00p 364.00p 379.00p 54542
22/10/2024 370.00p 379.00p 370.00p 374.00p 51198
21/10/2024 377.00p 384.00p 364.00p 378.00p 56622
18/10/2024 375.00p 377.00p 365.01p 377.00p 22541
17/10/2024 362.00p 375.00p 362.00p 364.00p 8532
16/10/2024 372.00p 373.00p 360.01p 373.00p 45932
15/10/2024 371.00p 375.00p 366.00p 372.00p 29855
14/10/2024 373.00p 375.00p 362.00p 370.00p 66264
11/10/2024 370.00p 375.00p 363.00p 363.00p 16699
10/10/2024 369.00p 374.00p 364.00p 370.00p 24111
09/10/2024 374.00p 374.00p 362.00p 371.00p 50389
08/10/2024 361.00p 375.00p 361.00p 370.00p 44535
07/10/2024 367.00p 375.00p 361.00p 361.00p 17085
04/10/2024 366.00p 382.00p 358.00p 366.00p 64410
03/10/2024 355.00p 367.00p 351.00p 366.00p 76227
02/10/2024 384.00p 387.00p 376.50p 387.00p 166747
01/10/2024 383.00p 385.00p 370.00p 380.00p 76821
30/09/2024 383.00p 385.00p 380.00p 385.00p 83971
27/09/2024 379.00p 385.00p 378.00p 383.00p 87654
26/09/2024 379.00p 380.49p 370.00p 375.00p 85372
25/09/2024 370.00p 380.00p 370.00p 380.00p 80987
24/09/2024 366.00p 380.00p 362.00p 378.00p 55528
23/09/2024 360.00p 380.00p 360.00p 360.00p 38694
20/09/2024 367.00p 380.00p 367.00p 367.00p 18504
19/09/2024 375.00p 379.21p 367.41p 375.00p 17974
18/09/2024 376.00p 380.00p 367.00p 375.00p 38307
17/09/2024 365.00p 380.00p 365.00p 367.00p 10765
16/09/2024 380.00p 383.00p 374.01p 380.00p 41050
13/09/2024 377.00p 380.00p 368.00p 370.00p 27556
12/09/2024 364.00p 380.00p 363.00p 371.00p 12563
11/09/2024 380.00p 380.00p 361.00p 364.00p 17722
10/09/2024 364.00p 380.00p 362.00p 364.00p 16810
09/09/2024 380.00p 380.00p 362.00p 364.00p 17109
06/09/2024 376.00p 376.00p 362.00p 376.00p 27852
05/09/2024 379.00p 380.00p 362.00p 363.00p 14801
04/09/2024 365.00p 377.49p 362.08p 376.00p 21705
03/09/2024 372.00p 380.00p 355.00p 376.00p 82238
02/09/2024 356.00p 374.00p 355.00p 365.00p 34509
30/08/2024 356.00p 378.00p 356.00p 370.00p 31909
29/08/2024 375.00p 379.00p 365.49p 373.00p 9535
28/08/2024 366.00p 380.00p 354.05p 365.00p 31350
27/08/2024 366.00p 379.00p 363.00p 366.00p 30649
23/08/2024 372.00p 375.75p 366.00p 366.00p 13057
22/08/2024 360.00p 373.00p 357.00p 366.00p 71998
21/08/2024 370.00p 380.00p 356.00p 364.50p 9696
20/08/2024 369.00p 370.00p 356.00p 363.00p 11962
19/08/2024 362.00p 379.00p 353.00p 362.50p 33545
16/08/2024 361.00p 379.00p 351.00p 362.50p 22733
15/08/2024 361.00p 379.00p 356.00p 362.00p 11275
14/08/2024 363.00p 379.00p 351.00p 360.00p 26208
13/08/2024 359.00p 378.00p 358.00p 362.00p 18259
12/08/2024 372.00p 380.00p 351.00p 378.00p 15763
09/08/2024 373.00p 374.00p 356.00p 371.00p 14468
08/08/2024 356.00p 379.00p 356.00p 362.50p 65811
07/08/2024 371.00p 380.00p 356.00p 360.00p 16581
06/08/2024 0.00p 372.00p 351.00p 363.50p 13418
05/08/2024 363.00p 378.00p 344.00p 360.00p 118326
02/08/2024 368.00p 379.00p 361.04p 368.00p 72721
01/08/2024 366.00p 379.00p 361.00p 370.00p 15094
31/07/2024 378.00p 378.00p 366.00p 366.00p 13984
30/07/2024 378.00p 378.00p 365.00p 378.00p 52749
29/07/2024 380.00p 380.00p 371.22p 374.00p 9101
26/07/2024 379.00p 380.00p 361.02p 379.00p 48130
25/07/2024 380.00p 382.00p 363.00p 380.00p 21793
24/07/2024 380.00p 381.98p 369.00p 377.00p 31117
23/07/2024 378.00p 382.00p 362.00p 376.00p 48076
22/07/2024 362.00p 382.00p 364.02p 376.00p 20000
19/07/2024 362.00p 383.00p 362.00p 382.00p 46396
18/07/2024 383.00p 383.00p 369.00p 376.00p 4574
17/07/2024 368.00p 383.00p 368.00p 383.00p 22039
16/07/2024 374.00p 382.00p 368.00p 368.00p 10087
15/07/2024 382.00p 382.00p 368.00p 375.00p 11303
12/07/2024 378.00p 383.00p 366.02p 376.00p 3964
11/07/2024 377.00p 382.00p 366.00p 376.50p 13684
10/07/2024 382.00p 382.00p 366.00p 376.00p 39808
09/07/2024 380.00p 383.00p 374.00p 375.00p 35031
08/07/2024 378.00p 385.00p 366.00p 374.00p 35341
05/07/2024 370.00p 379.00p 366.00p 379.00p 42094
04/07/2024 372.00p 378.00p 361.00p 378.00p 13865
03/07/2024 376.00p 376.00p 361.06p 372.00p 42367
02/07/2024 378.00p 379.00p 366.00p 366.00p 28562
01/07/2024 372.00p 379.00p 365.70p 370.00p 39350
28/06/2024 375.00p 378.00p 367.00p 370.00p 14057
27/06/2024 368.00p 376.00p 368.00p 370.00p 38966
26/06/2024 373.00p 379.00p 365.00p 365.00p 9506
25/06/2024 374.00p 376.00p 359.75p 376.00p 10277
24/06/2024 373.00p 379.00p 361.00p 374.00p 36453
21/06/2024 375.00p 378.00p 361.00p 375.00p 24307
20/06/2024 365.00p 379.00p 361.00p 370.00p 34716
19/06/2024 371.00p 376.08p 360.00p 371.00p 15534
18/06/2024 361.00p 370.00p 351.00p 360.00p 41025
17/06/2024 364.00p 364.58p 351.00p 360.00p 17056
14/06/2024 358.00p 379.00p 351.00p 360.00p 11837
13/06/2024 361.00p 379.00p 356.00p 358.00p 10478
12/06/2024 363.00p 370.00p 356.00p 361.00p 6091
11/06/2024 366.00p 370.00p 359.00p 359.00p 23768
10/06/2024 363.00p 378.00p 360.00p 363.00p 21351
07/06/2024 362.00p 378.00p 361.00p 364.00p 17183
06/06/2024 362.00p 378.00p 361.00p 362.00p 20847
05/06/2024 370.00p 378.00p 365.84p 367.00p 29881
04/06/2024 361.00p 378.00p 361.00p 361.00p 14825
03/06/2024 374.00p 378.00p 356.00p 372.00p 46252
31/05/2024 363.00p 378.00p 355.00p 358.00p 54618
30/05/2024 356.00p 378.00p 356.00p 363.00p 17501
29/05/2024 369.00p 379.00p 361.00p 375.00p 19856
28/05/2024 362.00p 379.00p 358.30p 362.00p 42915
24/05/2024 355.00p 379.00p 355.00p 364.00p 17491
23/05/2024 367.00p 379.00p 358.30p 366.00p 29807
22/05/2024 367.00p 378.00p 361.00p 361.00p 27556
21/05/2024 356.00p 380.00p 349.00p 366.00p 86847
20/05/2024 363.00p 365.00p 349.00p 365.00p 63244
17/05/2024 354.00p 362.00p 336.00p 360.00p 108032
16/05/2024 350.00p 359.00p 336.00p 350.00p 56208
15/05/2024 352.00p 360.00p 339.00p 358.00p 65772
14/05/2024 360.00p 360.00p 336.00p 350.50p 151351
13/05/2024 349.00p 360.00p 343.00p 343.00p 44893

*Close Price adjusted for both dividends and splits