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
10/05/2024 346.00p 359.00p 336.00p 348.00p 51328
09/05/2024 354.00p 359.00p 341.00p 345.00p 34373
08/05/2024 348.00p 360.00p 347.00p 353.00p 11064
07/05/2024 336.00p 362.00p 333.00p 346.00p 80580
03/05/2024 340.00p 350.00p 331.00p 350.00p 20865
02/05/2024 340.00p 350.00p 335.00p 337.00p 53080
01/05/2024 345.00p 350.00p 331.00p 335.00p 35647
30/04/2024 330.00p 349.00p 330.00p 340.00p 24413
29/04/2024 340.00p 350.00p 324.00p 341.00p 25275
26/04/2024 342.00p 347.60p 326.00p 340.00p 49375
25/04/2024 334.00p 350.00p 325.00p 325.00p 44345
24/04/2024 324.00p 349.00p 324.00p 324.00p 30671
23/04/2024 324.00p 345.00p 324.00p 324.00p 40094
22/04/2024 329.00p 344.98p 317.15p 336.00p 110613
19/04/2024 316.00p 324.00p 314.00p 318.00p 22193
18/04/2024 315.00p 323.99p 315.00p 322.00p 19319
17/04/2024 310.00p 324.00p 303.00p 315.00p 235209
16/04/2024 317.00p 324.00p 310.00p 312.00p 24681
15/04/2024 310.00p 325.00p 310.00p 325.00p 14677
12/04/2024 319.00p 325.00p 312.00p 315.00p 52927
11/04/2024 316.00p 329.00p 303.00p 310.50p 254517
10/04/2024 323.00p 329.00p 310.00p 316.00p 58564
09/04/2024 306.00p 329.00p 302.00p 319.50p 66909
08/04/2024 320.00p 329.00p 306.00p 314.50p 67570
05/04/2024 317.00p 329.00p 304.20p 306.00p 92429
04/04/2024 310.00p 329.00p 307.00p 310.00p 28569
03/04/2024 316.00p 329.00p 310.00p 314.00p 38668
02/04/2024 323.00p 327.00p 306.00p 315.00p 90853
28/03/2024 315.00p 325.00p 310.20p 315.00p 16918
27/03/2024 315.00p 325.00p 310.60p 316.00p 5004
26/03/2024 315.00p 325.00p 306.00p 315.50p 6508
25/03/2024 315.00p 325.00p 306.00p 312.00p 54360
22/03/2024 320.00p 325.00p 307.47p 312.00p 91576
21/03/2024 322.00p 331.45p 322.00p 327.00p 32526
20/03/2024 325.00p 325.00p 320.00p 324.00p 52787
19/03/2024 325.00p 325.75p 315.00p 320.00p 76080
18/03/2024 315.00p 329.00p 310.00p 322.00p 12277
15/03/2024 319.00p 324.00p 314.00p 315.00p 16612
14/03/2024 317.00p 321.50p 315.00p 315.00p 27424
13/03/2024 315.00p 327.00p 312.00p 316.00p 54401
12/03/2024 320.00p 325.00p 304.00p 314.00p 114947
11/03/2024 323.00p 332.10p 318.00p 319.00p 22500
08/03/2024 325.00p 337.00p 320.00p 323.00p 10139
07/03/2024 322.00p 331.00p 317.00p 318.00p 34299
06/03/2024 320.00p 331.00p 310.00p 315.00p 37986
05/03/2024 320.00p 328.55p 310.00p 311.00p 19914
04/03/2024 330.00p 349.00p 310.00p 319.00p 64133
01/03/2024 343.00p 345.00p 326.66p 330.00p 21058
29/02/2024 349.00p 358.00p 324.00p 324.00p 56958
28/02/2024 349.00p 362.00p 344.00p 349.00p 45632
27/02/2024 355.00p 363.00p 344.00p 347.00p 20089
26/02/2024 346.00p 363.88p 345.00p 346.00p 11113
23/02/2024 345.00p 363.00p 341.00p 345.00p 35968
22/02/2024 355.00p 355.00p 341.00p 343.00p 26428
21/02/2024 350.00p 355.00p 340.00p 340.00p 27675
20/02/2024 350.00p 360.00p 350.00p 350.00p 12430
19/02/2024 352.00p 364.00p 341.00p 350.50p 34166
16/02/2024 366.00p 368.00p 353.10p 361.50p 30171
15/02/2024 362.00p 368.00p 352.00p 355.00p 36900
14/02/2024 360.00p 368.00p 360.00p 362.00p 22316
13/02/2024 348.00p 368.00p 345.00p 350.00p 6550
12/02/2024 355.00p 368.00p 345.07p 355.00p 17012
09/02/2024 358.00p 359.00p 349.55p 353.00p 8163
08/02/2024 348.00p 359.00p 345.00p 359.00p 26028
07/02/2024 350.00p 359.00p 345.00p 348.00p 16061
06/02/2024 360.00p 369.00p 345.00p 350.00p 38323
05/02/2024 345.00p 365.41p 341.00p 362.00p 116893
02/02/2024 358.00p 364.00p 346.00p 357.00p 4317
01/02/2024 362.00p 364.00p 354.00p 360.00p 27884
31/01/2024 360.00p 364.00p 351.00p 360.00p 23142
30/01/2024 357.00p 368.00p 345.00p 360.00p 27910
29/01/2024 359.00p 370.00p 357.00p 357.00p 42679
26/01/2024 354.00p 369.00p 345.00p 369.00p 69441
25/01/2024 340.00p 359.03p 324.00p 352.00p 25985
24/01/2024 346.00p 346.00p 321.00p 338.50p 20504
23/01/2024 349.00p 349.00p 321.00p 333.50p 24644
22/01/2024 349.00p 349.00p 321.00p 333.00p 31847
19/01/2024 344.00p 344.00p 320.00p 320.00p 19169
18/01/2024 342.00p 345.00p 320.00p 328.00p 25321
17/01/2024 335.00p 341.98p 328.00p 333.50p 17023
16/01/2024 344.00p 344.00p 325.00p 325.00p 29352
15/01/2024 348.00p 350.00p 332.92p 347.00p 31505
12/01/2024 338.00p 350.00p 330.00p 340.50p 10010
11/01/2024 350.00p 350.00p 331.00p 338.00p 6565
10/01/2024 349.00p 350.00p 327.00p 350.00p 20594
09/01/2024 347.00p 347.00p 327.00p 336.00p 18347
08/01/2024 334.00p 348.00p 325.00p 339.50p 31302
05/01/2024 341.00p 348.00p 326.00p 335.50p 6922
04/01/2024 331.00p 345.00p 328.25p 342.50p 16575
03/01/2024 325.00p 336.00p 323.00p 325.00p 33392
02/01/2024 319.00p 331.04p 312.00p 320.00p 121483
29/12/2023 315.00p 319.00p 309.00p 317.00p 11607
28/12/2023 310.00p 329.00p 310.00p 310.00p 9566
27/12/2023 318.00p 325.00p 312.00p 316.00p 133467
22/12/2023 310.00p 327.00p 310.00p 310.00p 13147
21/12/2023 310.00p 329.00p 309.00p 309.00p 87627
20/12/2023 314.00p 319.00p 301.00p 307.00p 51262
19/12/2023 313.00p 319.00p 301.00p 307.00p 28212
18/12/2023 317.00p 328.40p 300.00p 312.00p 36222
15/12/2023 320.00p 329.00p 314.00p 319.00p 39747
14/12/2023 318.00p 321.00p 309.00p 316.00p 159328
13/12/2023 317.00p 317.00p 308.91p 310.00p 4292
12/12/2023 313.00p 319.00p 309.92p 311.00p 12266
11/12/2023 318.00p 319.00p 308.11p 312.50p 34651
08/12/2023 318.00p 319.00p 307.00p 315.00p 31379
07/12/2023 325.00p 325.00p 306.00p 306.00p 29194
06/12/2023 315.00p 320.00p 309.00p 320.00p 22449
05/12/2023 309.00p 319.97p 309.00p 315.00p 20542
04/12/2023 320.00p 329.00p 309.00p 320.00p 31108
01/12/2023 318.00p 319.00p 311.00p 311.00p 36333
30/11/2023 330.00p 330.00p 308.97p 316.00p 27381
29/11/2023 316.00p 330.00p 312.90p 316.00p 28998
28/11/2023 324.00p 325.00p 312.00p 324.00p 8023
27/11/2023 315.00p 329.00p 310.00p 322.50p 19862
24/11/2023 315.00p 328.98p 310.00p 318.00p 20332
23/11/2023 316.00p 330.00p 310.50p 316.50p 27963
22/11/2023 322.00p 326.00p 314.00p 316.00p 13178
21/11/2023 310.00p 324.00p 310.00p 314.00p 16466
20/11/2023 308.00p 329.93p 308.00p 308.00p 13838
17/11/2023 320.00p 320.97p 310.70p 320.00p 57189
16/11/2023 325.00p 329.00p 316.00p 322.00p 22128
15/11/2023 319.00p 322.00p 313.00p 317.50p 43888
14/11/2023 321.00p 322.00p 313.00p 319.00p 44124
13/11/2023 313.00p 329.00p 311.00p 320.00p 63559
10/11/2023 302.00p 322.88p 302.00p 313.00p 18474
09/11/2023 315.00p 319.00p 302.00p 302.00p 21863
08/11/2023 325.00p 326.82p 311.05p 325.00p 17950
07/11/2023 322.00p 329.00p 315.00p 315.00p 11492
06/11/2023 319.00p 329.00p 310.00p 324.50p 28145
03/11/2023 321.00p 329.00p 303.00p 312.00p 29326
02/11/2023 324.00p 329.00p 303.00p 314.50p 14592
01/11/2023 320.00p 329.00p 307.00p 316.50p 8778
31/10/2023 315.00p 323.48p 302.64p 320.50p 141734
30/10/2023 301.00p 315.00p 301.00p 303.00p 108796
27/10/2023 303.00p 306.85p 300.00p 303.00p 51922
26/10/2023 310.00p 310.00p 300.00p 304.00p 35966
25/10/2023 314.00p 330.00p 301.00p 301.00p 25611
24/10/2023 324.00p 324.00p 310.00p 312.50p 18034
23/10/2023 315.00p 324.00p 303.60p 321.00p 69851
20/10/2023 326.00p 331.27p 315.00p 328.00p 20573
19/10/2023 336.00p 346.00p 320.00p 334.00p 54464
18/10/2023 332.00p 349.00p 332.00p 332.00p 7819
17/10/2023 345.00p 345.00p 334.00p 334.00p 13175
16/10/2023 352.00p 353.00p 335.00p 347.00p 134256
13/10/2023 341.00p 361.00p 335.00p 344.00p 29666
12/10/2023 347.00p 359.00p 342.04p 350.50p 76873
11/10/2023 347.00p 363.00p 340.00p 345.00p 82006
10/10/2023 354.00p 364.00p 341.00p 349.00p 39930
09/10/2023 370.00p 380.00p 345.51p 355.00p 95652
06/10/2023 374.00p 380.00p 365.00p 366.00p 12496
05/10/2023 374.00p 380.00p 362.00p 375.00p 6270
04/10/2023 369.00p 379.00p 361.00p 365.00p 18082
03/10/2023 375.00p 380.00p 369.43p 371.00p 15394
02/10/2023 381.00p 381.00p 375.01p 381.00p 19179
29/09/2023 380.00p 381.00p 375.00p 380.00p 12926
28/09/2023 381.00p 381.00p 377.00p 379.00p 26797
27/09/2023 400.00p 403.64p 390.00p 400.00p 66570
26/09/2023 399.00p 401.00p 376.00p 401.00p 64733
25/09/2023 391.00p 401.00p 384.00p 400.00p 39311
22/09/2023 400.00p 400.00p 390.00p 399.00p 68742
21/09/2023 401.00p 401.00p 383.00p 400.00p 20761
20/09/2023 400.00p 402.00p 385.00p 401.00p 28055
19/09/2023 399.00p 399.80p 383.00p 399.00p 26827
18/09/2023 398.00p 400.00p 371.06p 400.00p 25886
15/09/2023 386.00p 398.00p 381.72p 398.00p 14603
14/09/2023 386.00p 399.00p 382.00p 386.00p 20563
13/09/2023 390.00p 398.00p 382.72p 388.00p 11181
12/09/2023 390.00p 399.00p 371.12p 382.00p 14336
11/09/2023 395.00p 399.00p 385.00p 385.00p 23119
08/09/2023 390.00p 399.00p 383.00p 386.00p 20945
07/09/2023 400.00p 400.00p 384.00p 384.00p 12018
06/09/2023 397.00p 400.00p 384.00p 400.00p 17682
05/09/2023 386.00p 400.00p 386.00p 393.00p 6735
04/09/2023 397.00p 400.00p 382.00p 400.00p 18769
01/09/2023 390.00p 398.00p 381.00p 398.00p 4965
31/08/2023 387.00p 399.00p 387.00p 398.00p 14842
30/08/2023 393.00p 393.00p 386.00p 393.00p 9730
29/08/2023 390.00p 393.00p 384.00p 389.50p 10067
25/08/2023 387.00p 392.00p 384.81p 388.00p 8977
24/08/2023 389.00p 392.00p 382.00p 389.00p 12467
23/08/2023 392.00p 392.00p 381.00p 386.50p 2959
22/08/2023 393.00p 393.00p 382.11p 393.00p 15353
21/08/2023 388.00p 393.00p 381.00p 383.00p 13969
18/08/2023 385.00p 398.00p 381.00p 395.00p 10088
17/08/2023 385.00p 395.50p 385.00p 394.00p 7382
16/08/2023 399.00p 400.00p 385.00p 388.00p 2669
15/08/2023 384.00p 406.00p 382.00p 401.00p 60924
14/08/2023 390.00p 396.00p 381.00p 388.00p 31206
11/08/2023 397.00p 397.00p 381.00p 397.00p 18499
10/08/2023 394.00p 398.00p 380.00p 397.00p 33867
09/08/2023 380.00p 394.00p 380.00p 389.00p 15816
08/08/2023 390.00p 394.00p 382.69p 391.00p 21358
07/08/2023 390.00p 394.00p 387.82p 392.00p 15609
04/08/2023 390.00p 395.00p 390.00p 390.00p 20520
03/08/2023 401.00p 405.00p 391.00p 392.50p 6924
02/08/2023 393.00p 401.20p 390.01p 398.50p 8504
01/08/2023 393.00p 406.00p 390.02p 399.00p 8392
31/07/2023 405.00p 409.89p 375.00p 393.00p 54986
28/07/2023 405.00p 410.00p 400.97p 410.00p 28865
27/07/2023 395.00p 407.00p 392.35p 407.00p 26030

*Close Price adjusted for both dividends and splits