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
04/10/2018 410.00p 411.50p 405.00p 405.00p 13252
03/10/2018 410.00p 412.25p 410.00p 410.00p 8347
02/10/2018 408.00p 413.00p 408.00p 412.50p 13424
01/10/2018 415.00p 415.00p 401.00p 414.50p 85718
28/09/2018 405.00p 417.00p 405.00p 405.00p 7363
27/09/2018 414.00p 419.00p 412.27p 419.00p 6757
26/09/2018 416.00p 420.00p 412.55p 420.00p 18494
25/09/2018 416.00p 420.00p 408.08p 411.00p 19301
24/09/2018 420.00p 422.57p 411.00p 414.50p 51269
21/09/2018 411.00p 420.00p 410.00p 411.00p 22719
20/09/2018 430.00p 430.00p 408.04p 410.50p 10367
19/09/2018 418.00p 430.00p 410.10p 430.00p 18932
18/09/2018 416.79p 416.79p 407.50p 407.50p 4614
17/09/2018 412.00p 420.00p 400.00p 410.00p 21351
14/09/2018 404.00p 417.54p 395.00p 410.50p 31119
13/09/2018 398.00p 414.80p 398.00p 401.00p 17741
12/09/2018 390.00p 400.00p 390.00p 400.00p 75064
11/09/2018 385.00p 392.00p 385.00p 390.00p 3256
10/09/2018 389.00p 395.00p 381.00p 384.50p 17929
07/09/2018 385.00p 395.00p 376.00p 395.00p 49448
06/09/2018 392.00p 394.40p 388.50p 388.50p 23182
05/09/2018 386.00p 400.00p 386.00p 393.00p 13189
04/09/2018 386.00p 395.00p 375.00p 389.50p 12179
03/09/2018 392.00p 398.00p 387.05p 388.50p 6496
31/08/2018 398.00p 398.00p 392.00p 392.00p 3185
30/08/2018 391.00p 395.00p 378.68p 390.50p 10308
29/08/2018 379.00p 386.40p 374.36p 384.00p 17891
28/08/2018 374.00p 390.00p 368.00p 373.00p 50618
24/08/2018 390.00p 394.00p 374.50p 374.50p 26667
23/08/2018 387.00p 387.60p 383.61p 386.00p 15815
22/08/2018 382.00p 388.00p 382.00p 388.00p 6783
21/08/2018 382.00p 389.00p 380.18p 382.00p 7634
20/08/2018 383.00p 387.00p 380.00p 380.00p 20481
17/08/2018 384.00p 384.75p 381.00p 382.00p 5477
16/08/2018 385.00p 385.75p 366.00p 366.00p 9394
15/08/2018 388.00p 390.60p 385.25p 387.50p 11508
14/08/2018 390.00p 390.00p 388.00p 388.00p 9054
13/08/2018 392.00p 395.44p 387.10p 393.50p 21380
10/08/2018 385.00p 390.50p 382.69p 390.50p 19886
09/08/2018 378.00p 384.50p 371.00p 384.50p 35972
08/08/2018 377.00p 378.47p 361.80p 370.00p 47952
07/08/2018 382.00p 382.00p 377.70p 380.00p 31822
06/08/2018 384.00p 384.00p 377.70p 381.00p 13539
03/08/2018 390.00p 390.00p 380.00p 380.00p 21268
02/08/2018 391.00p 391.00p 386.00p 388.00p 26041
01/08/2018 400.00p 400.00p 395.00p 399.50p 100516
31/07/2018 400.00p 400.00p 375.00p 390.00p 30628
30/07/2018 400.80p 401.00p 393.15p 401.00p 9825
27/07/2018 400.80p 400.80p 395.15p 398.50p 5548
26/07/2018 402.00p 404.90p 395.00p 398.50p 21137
25/07/2018 403.00p 405.00p 393.44p 405.00p 15071
24/07/2018 403.00p 403.90p 395.10p 403.00p 12815
23/07/2018 405.00p 405.00p 397.00p 405.00p 11110
20/07/2018 405.00p 405.00p 401.00p 405.00p 15841
19/07/2018 409.00p 409.00p 395.00p 395.00p 20603
18/07/2018 403.88p 411.50p 403.88p 411.50p 23020
17/07/2018 409.00p 410.00p 402.00p 405.00p 40088
16/07/2018 408.00p 409.00p 400.00p 400.00p 9728
13/07/2018 409.00p 410.00p 403.00p 410.00p 21419
12/07/2018 414.00p 414.00p 403.00p 409.00p 12917
11/07/2018 401.00p 403.45p 395.00p 401.50p 13443
10/07/2018 408.00p 413.00p 401.00p 401.00p 8034
09/07/2018 401.00p 414.00p 401.00p 413.50p 4527
06/07/2018 402.00p 407.00p 400.00p 400.00p 17764
05/07/2018 403.00p 412.50p 403.00p 412.50p 11107
04/07/2018 409.00p 412.00p 404.76p 409.00p 4054
03/07/2018 401.00p 419.00p 400.50p 419.00p 28509
02/07/2018 400.00p 415.00p 398.00p 402.00p 38716
29/06/2018 410.00p 413.80p 410.00p 410.00p 13019
28/06/2018 410.00p 419.00p 410.00p 416.50p 12757
27/06/2018 418.00p 418.00p 415.50p 418.00p 803
26/06/2018 412.00p 420.00p 412.00p 416.00p 4175
25/06/2018 418.10p 428.00p 418.10p 420.00p 1802
22/06/2018 428.00p 428.40p 428.00p 428.00p 7382
21/06/2018 422.00p 430.00p 422.00p 422.00p 9423
20/06/2018 425.00p 426.00p 421.00p 421.00p 4504
19/06/2018 429.00p 429.00p 420.00p 429.00p 3821
18/06/2018 429.00p 430.40p 411.00p 420.00p 19825
15/06/2018 429.00p 429.00p 424.98p 429.00p 5438
14/06/2018 425.00p 428.60p 424.60p 426.00p 7925
13/06/2018 427.00p 427.00p 415.00p 422.50p 78851
12/06/2018 422.00p 430.50p 422.00p 430.50p 8733
11/06/2018 425.00p 429.00p 425.00p 425.00p 1622
08/06/2018 431.26p 436.00p 423.20p 425.00p 6618
07/06/2018 430.00p 433.00p 424.00p 433.00p 9187
06/06/2018 435.00p 435.00p 430.00p 431.00p 606
05/06/2018 430.00p 430.00p 424.56p 426.00p 9431
04/06/2018 429.50p 432.00p 426.20p 427.00p 4794
01/06/2018 424.00p 430.00p 424.00p 427.50p 10567
31/05/2018 434.85p 434.85p 425.20p 426.00p 16578
30/05/2018 435.00p 435.00p 431.86p 432.00p 2655
29/05/2018 435.00p 435.00p 428.10p 432.00p 2210
25/05/2018 431.50p 432.12p 428.10p 430.50p 10890
24/05/2018 433.00p 436.90p 431.00p 431.00p 16044
23/05/2018 437.00p 437.00p 430.50p 435.00p 3618
22/05/2018 432.00p 440.20p 430.00p 434.50p 12429
21/05/2018 430.00p 440.83p 429.13p 431.00p 19665
18/05/2018 436.90p 441.26p 435.00p 435.00p 19012
17/05/2018 431.00p 441.26p 431.00p 440.00p 7451
16/05/2018 432.00p 441.26p 432.00p 438.00p 5954
15/05/2018 435.00p 436.90p 431.00p 435.50p 10038
14/05/2018 435.00p 439.00p 431.00p 435.50p 20470
11/05/2018 434.00p 435.00p 426.00p 430.00p 9211
10/05/2018 430.00p 433.75p 430.00p 431.50p 11919
09/05/2018 432.00p 435.00p 429.85p 435.00p 13105
08/05/2018 436.90p 438.00p 434.60p 438.00p 4448
04/05/2018 434.00p 435.72p 430.00p 432.50p 9410
03/05/2018 433.80p 440.00p 431.95p 440.00p 6157
02/05/2018 432.00p 437.60p 427.65p 430.00p 31117
01/05/2018 434.20p 442.50p 434.20p 442.50p 10730
30/04/2018 437.00p 440.00p 430.62p 439.50p 2838
27/04/2018 440.00p 440.00p 431.04p 434.00p 2348
26/04/2018 440.00p 444.00p 426.00p 440.00p 15600
25/04/2018 438.00p 438.00p 430.00p 438.00p 26477
24/04/2018 440.00p 444.90p 433.25p 440.00p 2204
23/04/2018 442.00p 445.00p 430.00p 432.00p 7890
20/04/2018 430.00p 447.00p 430.00p 439.00p 3817
19/04/2018 430.00p 445.00p 430.00p 439.00p 5502
18/04/2018 445.00p 445.00p 428.00p 436.50p 5605
17/04/2018 454.00p 454.00p 436.00p 440.00p 13367
16/04/2018 449.00p 449.75p 446.00p 449.00p 950
13/04/2018 436.00p 449.00p 436.00p 444.00p 8143
12/04/2018 454.00p 444.00p 444.00p 444.00p 0
11/04/2018 454.00p 454.00p 436.00p 444.00p 4876
10/04/2018 430.00p 450.00p 430.00p 445.50p 2938
09/04/2018 449.00p 449.00p 431.00p 444.00p 11514
06/04/2018 445.00p 449.00p 433.00p 449.00p 11601
05/04/2018 449.00p 449.00p 432.00p 435.00p 1386
04/04/2018 432.00p 442.00p 432.00p 432.00p 11384
03/04/2018 440.00p 444.00p 431.00p 444.00p 11965
29/03/2018 444.00p 444.00p 431.00p 443.00p 27695
28/03/2018 446.60p 446.60p 435.00p 444.00p 5371
27/03/2018 452.00p 452.00p 446.60p 450.00p 10277
26/03/2018 450.00p 454.00p 443.24p 454.00p 13230
23/03/2018 445.00p 450.00p 434.00p 450.00p 5077
22/03/2018 435.00p 453.50p 435.00p 435.00p 52962
21/03/2018 455.00p 455.00p 442.10p 446.00p 27765
20/03/2018 454.00p 454.00p 442.10p 447.50p 11348
19/03/2018 442.00p 453.50p 442.00p 442.00p 10643
16/03/2018 441.00p 455.00p 441.00p 441.00p 15886
15/03/2018 441.00p 455.00p 441.00p 441.00p 3632
14/03/2018 441.00p 456.95p 440.72p 441.00p 1299
13/03/2018 458.00p 458.00p 446.50p 452.00p 5903
12/03/2018 446.00p 459.00p 445.50p 450.00p 12667
09/03/2018 440.04p 442.00p 440.04p 442.00p 1536
08/03/2018 450.00p 450.00p 430.00p 450.00p 18490
07/03/2018 431.00p 448.00p 431.00p 446.00p 4135
06/03/2018 440.00p 446.00p 438.50p 446.00p 9290
05/03/2018 440.00p 448.00p 426.76p 446.00p 9712
02/03/2018 431.00p 438.00p 425.00p 425.00p 16779
01/03/2018 440.00p 440.00p 428.40p 431.00p 5001
28/02/2018 431.00p 444.00p 430.00p 431.00p 15829
27/02/2018 447.00p 447.00p 430.00p 447.00p 32680
26/02/2018 443.00p 444.00p 430.00p 443.00p 2759
23/02/2018 430.00p 435.00p 430.00p 435.00p 67
22/02/2018 443.00p 444.00p 435.00p 438.00p 3736
21/02/2018 444.00p 444.00p 435.00p 438.50p 13037
20/02/2018 445.00p 459.00p 442.00p 445.00p 9932
19/02/2018 421.00p 450.00p 421.00p 450.00p 69182
16/02/2018 428.00p 428.04p 417.00p 419.00p 9013
15/02/2018 426.00p 427.00p 420.00p 427.00p 7634
14/02/2018 432.00p 432.00p 420.03p 426.00p 17862
13/02/2018 432.50p 432.50p 431.16p 432.00p 761
12/02/2018 416.00p 429.50p 416.00p 429.50p 6130
09/02/2018 413.00p 426.00p 413.00p 425.00p 5281
08/02/2018 426.00p 429.00p 424.00p 425.00p 5681
07/02/2018 424.00p 429.00p 424.00p 429.00p 12042
06/02/2018 408.00p 435.00p 391.50p 422.00p 34363
05/02/2018 421.00p 427.00p 419.00p 420.50p 16156
02/02/2018 438.40p 439.28p 433.00p 433.00p 52221
01/02/2018 432.00p 438.64p 431.00p 432.50p 2450
31/01/2018 440.00p 444.00p 431.00p 444.00p 10180
30/01/2018 440.00p 441.00p 431.00p 432.00p 13396
29/01/2018 440.00p 445.00p 435.00p 444.00p 9571
26/01/2018 440.00p 440.00p 431.00p 432.00p 7304
25/01/2018 435.00p 448.00p 429.00p 440.00p 37247
24/01/2018 435.00p 440.00p 425.00p 435.00p 9151
23/01/2018 439.00p 439.00p 430.80p 435.00p 21187
22/01/2018 439.00p 439.00p 430.00p 439.00p 12553
19/01/2018 439.00p 439.00p 429.60p 439.00p 9564
18/01/2018 439.00p 439.00p 428.00p 439.00p 7867
17/01/2018 440.00p 440.00p 430.00p 439.00p 46929
16/01/2018 430.00p 435.00p 421.00p 430.00p 8060
15/01/2018 435.00p 439.00p 422.80p 430.00p 26901
12/01/2018 425.00p 436.00p 420.10p 430.00p 35082
11/01/2018 425.00p 425.00p 416.00p 425.00p 5652
10/01/2018 420.00p 424.00p 416.52p 424.00p 17778
09/01/2018 426.00p 429.00p 415.00p 425.00p 38022
08/01/2018 410.00p 427.00p 409.00p 427.00p 19834
05/01/2018 411.00p 416.40p 406.00p 413.50p 5738
04/01/2018 413.88p 417.00p 406.00p 414.00p 22113
03/01/2018 415.00p 417.00p 406.00p 413.50p 93379
02/01/2018 405.00p 415.00p 405.00p 413.50p 2752
29/12/2017 414.75p 414.75p 410.00p 414.75p 2587
28/12/2017 408.50p 415.00p 408.07p 415.00p 4101
27/12/2017 406.00p 410.00p 406.00p 409.75p 8200
22/12/2017 410.00p 410.50p 410.00p 410.50p 1878
21/12/2017 409.75p 409.75p 405.50p 408.50p 3101
20/12/2017 410.00p 410.00p 406.50p 406.50p 11149
19/12/2017 412.00p 414.00p 405.50p 407.50p 5966

*Close Price adjusted for both dividends and splits