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
07/12/2021 486.00p 516.00p 482.00p 506.00p 33657
06/12/2021 491.00p 518.00p 491.00p 514.00p 19749
03/12/2021 500.00p 518.00p 475.00p 510.00p 155508
02/12/2021 508.00p 514.20p 475.00p 485.00p 1192733
01/12/2021 502.00p 512.10p 491.00p 502.50p 15755
30/11/2021 510.00p 520.00p 500.00p 512.00p 19976
29/11/2021 512.00p 528.00p 506.00p 526.00p 13622
26/11/2021 506.00p 530.00p 450.60p 514.00p 52433
25/11/2021 518.00p 528.00p 512.00p 520.00p 9417
24/11/2021 512.00p 520.69p 508.00p 518.00p 11642
23/11/2021 512.00p 528.00p 510.00p 518.00p 11017
22/11/2021 526.00p 532.00p 513.00p 513.00p 12869
19/11/2021 522.00p 524.01p 510.00p 519.00p 10385
18/11/2021 518.00p 524.00p 512.00p 518.00p 4115
17/11/2021 524.00p 532.00p 512.00p 512.00p 10925
16/11/2021 518.00p 526.00p 510.00p 522.00p 14128
15/11/2021 524.00p 532.00p 512.00p 516.00p 11826
12/11/2021 518.00p 524.00p 511.00p 512.00p 67640
11/11/2021 512.00p 524.00p 502.00p 520.00p 55450
10/11/2021 520.00p 528.00p 509.45p 510.00p 18658
09/11/2021 510.00p 530.00p 510.00p 522.00p 2437
08/11/2021 512.00p 528.00p 512.00p 516.00p 12884
05/11/2021 518.00p 532.00p 512.00p 512.00p 28064
04/11/2021 532.00p 532.00p 512.00p 516.00p 5053
03/11/2021 518.00p 530.00p 514.00p 522.00p 4297
02/11/2021 522.00p 532.00p 515.60p 522.00p 27368
01/11/2021 534.00p 534.00p 512.00p 534.00p 17931
29/10/2021 530.00p 530.00p 512.00p 530.00p 99359
28/10/2021 522.00p 524.00p 510.00p 510.00p 10762
27/10/2021 510.00p 528.00p 510.00p 521.00p 2065
26/10/2021 530.00p 532.00p 510.00p 510.00p 7648
25/10/2021 510.00p 532.00p 510.00p 510.00p 6802
22/10/2021 532.00p 534.00p 514.00p 524.00p 4218
21/10/2021 512.00p 534.00p 512.00p 534.00p 6711
20/10/2021 512.00p 534.00p 512.00p 512.00p 17144
19/10/2021 514.00p 534.00p 514.00p 525.00p 35272
18/10/2021 520.00p 534.00p 511.89p 534.00p 18357
15/10/2021 522.00p 532.00p 520.00p 520.00p 5526
14/10/2021 532.00p 534.00p 520.00p 520.00p 14609
13/10/2021 538.00p 538.00p 520.00p 528.00p 22527
12/10/2021 536.00p 538.00p 520.00p 538.00p 2208
11/10/2021 538.00p 540.00p 523.00p 540.00p 16394
08/10/2021 522.00p 550.00p 519.51p 540.00p 24919
07/10/2021 526.00p 542.80p 512.00p 520.00p 18884
06/10/2021 546.00p 552.00p 526.73p 543.00p 113264
05/10/2021 552.00p 552.00p 522.00p 543.00p 64454
04/10/2021 560.00p 578.00p 516.00p 550.00p 68481
01/10/2021 550.00p 568.00p 530.69p 543.00p 34773
30/09/2021 548.00p 550.00p 532.00p 550.00p 34507
29/09/2021 548.00p 556.00p 545.20p 550.00p 42837
28/09/2021 568.00p 579.90p 542.00p 542.00p 35409
27/09/2021 540.00p 570.00p 534.94p 544.00p 27988
24/09/2021 534.00p 550.50p 530.00p 539.00p 16446
23/09/2021 530.00p 550.00p 528.00p 530.00p 8552
22/09/2021 530.00p 532.00p 516.00p 530.00p 5943
21/09/2021 530.00p 534.00p 512.00p 534.00p 10927
20/09/2021 530.00p 530.00p 510.00p 530.00p 17670
17/09/2021 528.00p 532.00p 514.00p 520.00p 8467
16/09/2021 536.00p 536.00p 518.13p 526.00p 9679
15/09/2021 522.00p 538.00p 518.67p 522.00p 4959
14/09/2021 526.00p 538.00p 510.00p 525.00p 50731
13/09/2021 526.00p 538.00p 510.00p 538.00p 28963
10/09/2021 526.00p 527.00p 515.05p 520.00p 5581
09/09/2021 512.00p 530.00p 510.00p 512.00p 12618
08/09/2021 510.00p 530.00p 510.00p 522.00p 15824
07/09/2021 524.00p 530.00p 514.00p 514.00p 9668
06/09/2021 516.00p 526.00p 510.00p 518.00p 38058
03/09/2021 528.00p 528.00p 514.00p 514.00p 30290
02/09/2021 528.00p 528.00p 512.84p 528.00p 13644
01/09/2021 520.00p 528.00p 506.00p 519.00p 8883
31/08/2021 504.00p 520.00p 504.00p 510.00p 9682
30/08/2021 518.00p 520.24p 500.00p 512.00p 8285
27/08/2021 518.00p 520.24p 500.00p 512.00p 8285
26/08/2021 502.00p 520.00p 502.00p 518.00p 6172
25/08/2021 518.00p 525.00p 510.30p 511.00p 8813
24/08/2021 510.00p 524.00p 502.00p 514.00p 10901
23/08/2021 522.00p 524.10p 504.00p 522.00p 7204
20/08/2021 512.00p 514.00p 500.00p 514.00p 2222
19/08/2021 520.00p 524.10p 500.00p 514.00p 5156
18/08/2021 520.00p 528.00p 504.00p 514.00p 5132
17/08/2021 512.00p 512.00p 502.03p 512.00p 19640
16/08/2021 514.00p 528.00p 502.94p 514.00p 9549
13/08/2021 522.00p 528.00p 510.00p 524.00p 18450
12/08/2021 524.00p 524.00p 511.56p 524.00p 9501
11/08/2021 524.00p 530.00p 510.00p 524.00p 9740
10/08/2021 520.00p 530.00p 506.00p 516.00p 19248
09/08/2021 526.00p 537.64p 510.00p 510.00p 22245
06/08/2021 528.00p 530.00p 510.00p 512.00p 17064
05/08/2021 514.00p 528.00p 514.00p 518.00p 11719
04/08/2021 516.00p 530.00p 516.00p 528.00p 7009
03/08/2021 530.00p 534.00p 520.77p 530.00p 7190
02/08/2021 514.00p 534.00p 514.00p 534.00p 3288
30/07/2021 522.00p 534.00p 510.00p 510.00p 12681
29/07/2021 530.00p 532.00p 510.00p 510.00p 9332
28/07/2021 516.00p 532.00p 510.00p 514.00p 21813
27/07/2021 516.00p 534.00p 514.00p 528.00p 16999
26/07/2021 514.00p 532.00p 514.00p 514.00p 2349
23/07/2021 526.00p 530.00p 519.26p 530.00p 1318
22/07/2021 526.00p 534.00p 522.12p 532.00p 10019
21/07/2021 524.00p 540.00p 522.00p 529.00p 18193
20/07/2021 542.00p 546.00p 510.00p 530.00p 9285
19/07/2021 532.00p 546.00p 512.09p 540.00p 36524
16/07/2021 534.00p 536.00p 526.00p 536.00p 5697
15/07/2021 532.00p 544.00p 526.00p 534.00p 5217
14/07/2021 544.00p 546.00p 510.00p 532.00p 7409
13/07/2021 524.00p 548.00p 515.00p 548.00p 39984
12/07/2021 522.00p 546.00p 517.60p 528.00p 13200
09/07/2021 516.00p 540.00p 529.00p 529.00p 72024
08/07/2021 516.00p 548.00p 516.00p 548.00p 2385
07/07/2021 540.00p 546.00p 512.00p 540.00p 7888
06/07/2021 528.00p 546.00p 514.00p 534.00p 5684
05/07/2021 530.00p 544.30p 517.44p 529.00p 19077
02/07/2021 530.00p 542.00p 525.00p 525.00p 73117
01/07/2021 536.00p 536.52p 527.50p 534.00p 8675
30/06/2021 534.00p 536.00p 524.00p 536.00p 14258
29/06/2021 528.00p 538.00p 520.00p 538.00p 3359
28/06/2021 538.00p 538.00p 522.00p 538.00p 16010
25/06/2021 530.00p 538.00p 528.08p 538.00p 14903
24/06/2021 522.00p 538.00p 522.00p 534.00p 2110
23/06/2021 530.00p 536.00p 522.00p 533.00p 4150
22/06/2021 530.00p 538.00p 523.40p 538.00p 4266
21/06/2021 522.00p 538.00p 504.00p 538.00p 13656
18/06/2021 534.00p 540.00p 516.00p 532.00p 21462
17/06/2021 548.00p 548.00p 520.00p 532.00p 13011
16/06/2021 538.00p 556.00p 526.00p 544.00p 52975
15/06/2021 528.00p 536.00p 522.00p 532.00p 14256
14/06/2021 536.00p 552.00p 528.00p 528.00p 30933
11/06/2021 530.00p 544.00p 522.00p 538.00p 39803
10/06/2021 546.00p 547.00p 530.00p 546.00p 162425
09/06/2021 542.00p 556.00p 540.00p 550.00p 29642
08/06/2021 540.00p 558.00p 530.00p 546.00p 16836
07/06/2021 540.00p 547.00p 540.00p 540.00p 62939
04/06/2021 554.00p 559.50p 539.20p 550.00p 20135
03/06/2021 560.00p 560.00p 532.00p 560.00p 56234
02/06/2021 548.00p 548.00p 535.00p 546.00p 11248
01/06/2021 548.00p 552.33p 532.00p 532.00p 12070
31/05/2021 560.00p 560.00p 530.00p 538.00p 30250
28/05/2021 560.00p 560.00p 530.00p 538.00p 30250
27/05/2021 556.00p 556.00p 522.00p 550.00p 10585
26/05/2021 536.00p 556.00p 532.50p 556.00p 83778
25/05/2021 530.00p 550.00p 522.00p 539.00p 20927
24/05/2021 540.00p 550.00p 522.00p 550.00p 8581
21/05/2021 532.00p 550.00p 524.00p 546.00p 15522
20/05/2021 532.00p 550.00p 530.00p 530.00p 12746
19/05/2021 532.00p 548.00p 524.00p 542.00p 31039
18/05/2021 534.00p 556.00p 532.00p 534.00p 40805
17/05/2021 530.00p 554.00p 530.00p 537.00p 34248
14/05/2021 544.00p 554.00p 538.00p 550.00p 16683
13/05/2021 540.00p 540.00p 532.00p 530.00p 21684
12/05/2021 538.00p 545.84p 530.00p 532.00p 22308
11/05/2021 556.00p 556.00p 530.00p 530.00p 35479
10/05/2021 546.00p 556.00p 534.00p 556.00p 13694
07/05/2021 538.00p 545.95p 532.00p 532.00p 14536
06/05/2021 530.00p 546.32p 526.00p 540.00p 20969
05/05/2021 516.00p 542.00p 516.00p 536.00p 25028
04/05/2021 540.00p 552.00p 516.00p 516.00p 32419
03/05/2021 546.00p 556.00p 532.53p 540.00p 24309
30/04/2021 546.00p 556.00p 532.53p 540.00p 24309
29/04/2021 538.00p 540.00p 530.00p 538.00p 2454
28/04/2021 550.00p 550.00p 528.00p 538.00p 9327
27/04/2021 544.00p 550.00p 532.00p 540.00p 12229
26/04/2021 540.00p 550.00p 530.00p 542.00p 26016
23/04/2021 540.00p 546.00p 528.00p 540.00p 1307869
22/04/2021 536.00p 550.00p 526.53p 529.00p 597882
21/04/2021 536.00p 550.00p 526.30p 532.00p 16339
20/04/2021 532.00p 547.74p 526.00p 529.00p 115489
19/04/2021 530.00p 540.00p 522.00p 526.00p 15447
16/04/2021 524.00p 548.60p 522.00p 544.00p 20402
15/04/2021 528.00p 542.00p 522.00p 542.00p 25147
14/04/2021 530.00p 536.00p 522.00p 532.00p 8574
13/04/2021 532.00p 552.00p 522.00p 540.00p 17809
12/04/2021 522.00p 546.70p 520.00p 540.00p 38068
09/04/2021 532.00p 547.64p 522.00p 527.00p 16897
08/04/2021 528.00p 536.00p 520.00p 536.00p 16178
07/04/2021 530.00p 530.00p 516.00p 528.00p 41509
06/04/2021 530.00p 530.00p 512.00p 514.00p 32590
02/04/2021 522.00p 528.00p 512.00p 524.00p 18589
01/04/2021 522.00p 528.00p 512.00p 524.00p 18589
31/03/2021 514.00p 528.00p 512.00p 518.00p 11750
30/03/2021 512.00p 528.00p 512.00p 525.00p 3387
29/03/2021 510.00p 530.00p 510.00p 510.00p 9917
26/03/2021 526.00p 536.00p 514.00p 532.00p 27556
25/03/2021 520.00p 538.00p 510.00p 536.00p 39835
24/03/2021 512.00p 527.80p 510.00p 520.00p 17805
23/03/2021 498.00p 530.62p 492.00p 528.00p 21361
22/03/2021 512.00p 520.00p 512.00p 516.00p 11531
19/03/2021 491.00p 514.00p 491.00p 512.00p 23640
18/03/2021 491.00p 508.85p 491.00p 500.00p 90587
17/03/2021 502.00p 508.00p 493.43p 500.00p 19030
16/03/2021 502.00p 510.00p 491.45p 500.50p 33847
15/03/2021 492.00p 510.00p 491.00p 504.00p 15043
12/03/2021 490.00p 508.00p 490.00p 506.00p 19460
11/03/2021 494.00p 508.00p 494.00p 504.00p 12006
10/03/2021 508.00p 510.00p 494.00p 500.00p 36978
09/03/2021 491.00p 510.00p 491.00p 498.50p 21685
08/03/2021 500.00p 506.00p 488.00p 490.00p 45579
05/03/2021 512.00p 518.00p 485.00p 490.00p 92489
04/03/2021 510.00p 510.00p 488.00p 500.00p 18023
03/03/2021 520.00p 530.00p 502.90p 520.00p 31887
02/03/2021 510.00p 526.00p 500.00p 520.00p 18443

*Close Price adjusted for both dividends and splits