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
20/05/2020 319.00p 322.00p 311.21p 312.00p 24197
19/05/2020 324.00p 328.00p 315.00p 319.00p 19029
18/05/2020 318.00p 325.00p 311.00p 322.50p 8042
15/05/2020 316.00p 317.00p 305.12p 315.00p 6837
14/05/2020 323.00p 324.00p 300.00p 305.00p 18672
13/05/2020 324.00p 324.00p 319.00p 324.00p 13090
12/05/2020 307.00p 319.00p 307.00p 318.50p 42062
11/05/2020 318.00p 318.96p 301.98p 318.00p 26480
07/05/2020 318.00p 320.00p 310.00p 311.00p 12699
06/05/2020 318.00p 318.87p 305.40p 318.00p 13829
05/05/2020 318.00p 318.00p 310.00p 310.00p 8183
01/05/2020 315.00p 318.00p 302.00p 310.00p 8486
30/04/2020 329.00p 329.00p 302.00p 306.00p 19178
29/04/2020 311.00p 324.00p 311.00p 320.00p 161803
28/04/2020 324.00p 324.00p 312.00p 320.00p 19261
27/04/2020 320.00p 321.84p 313.00p 316.50p 17230
24/04/2020 316.00p 325.90p 310.00p 310.00p 131453
23/04/2020 313.00p 325.90p 313.00p 315.00p 7249
22/04/2020 330.00p 330.00p 311.00p 330.00p 8642
21/04/2020 337.00p 345.00p 310.00p 325.50p 46551
20/04/2020 340.00p 345.00p 327.00p 327.00p 4217
17/04/2020 344.00p 347.00p 330.00p 340.00p 13394
16/04/2020 344.00p 345.00p 327.10p 338.00p 14245
15/04/2020 361.00p 361.00p 330.00p 350.00p 22707
14/04/2020 354.00p 361.00p 340.48p 350.00p 50354
09/04/2020 336.00p 360.00p 335.15p 340.00p 51279
08/04/2020 325.00p 338.73p 316.44p 330.00p 19208
07/04/2020 330.00p 339.76p 314.32p 320.00p 47086
06/04/2020 312.00p 329.00p 310.00p 322.00p 17790
03/04/2020 303.00p 310.00p 300.00p 310.00p 20905
02/04/2020 311.00p 319.00p 300.00p 310.00p 42396
01/04/2020 322.00p 322.00p 310.00p 318.00p 7605
31/03/2020 298.00p 322.00p 298.00p 322.00p 12791
30/03/2020 306.00p 320.53p 298.88p 299.00p 23313
27/03/2020 325.00p 325.00p 303.00p 303.00p 16697
26/03/2020 300.00p 330.00p 292.00p 320.00p 33183
25/03/2020 330.00p 333.60p 295.00p 302.00p 23149
24/03/2020 314.00p 329.60p 313.70p 319.50p 20442
23/03/2020 310.00p 320.50p 310.00p 320.50p 8515
20/03/2020 299.00p 340.00p 297.05p 330.00p 49483
19/03/2020 292.00p 299.00p 275.00p 275.00p 24365
18/03/2020 314.00p 314.00p 290.25p 292.00p 25113
17/03/2020 301.00p 312.80p 293.30p 300.00p 26218
16/03/2020 350.00p 350.00p 264.00p 299.00p 96834
13/03/2020 367.00p 390.18p 367.00p 379.50p 32982
12/03/2020 379.00p 390.00p 355.00p 371.50p 54353
11/03/2020 395.00p 395.00p 376.10p 390.00p 4397
10/03/2020 391.00p 397.00p 371.00p 390.00p 10505
09/03/2020 378.00p 391.00p 360.00p 380.50p 26214
06/03/2020 400.00p 404.00p 384.50p 390.00p 31786
05/03/2020 400.00p 410.00p 400.00p 410.00p 23982
04/03/2020 424.00p 426.35p 406.00p 424.00p 19171
03/03/2020 406.00p 430.00p 405.00p 429.00p 17140
02/03/2020 426.00p 437.05p 390.00p 398.50p 67852
28/02/2020 410.00p 430.00p 365.00p 415.00p 175816
27/02/2020 431.00p 431.00p 399.46p 424.00p 50516
26/02/2020 445.00p 455.00p 431.00p 431.00p 17706
25/02/2020 450.00p 450.00p 432.00p 437.50p 28969
24/02/2020 452.00p 456.90p 445.00p 453.00p 28430
21/02/2020 457.00p 457.00p 445.70p 452.50p 110017
20/02/2020 460.00p 463.00p 447.00p 456.00p 101382
19/02/2020 456.00p 465.00p 451.00p 451.00p 68380
18/02/2020 470.00p 479.52p 450.00p 453.50p 195947
17/02/2020 474.00p 478.00p 461.00p 468.50p 7924
14/02/2020 464.00p 474.20p 450.00p 462.50p 13378
13/02/2020 455.00p 465.80p 445.00p 445.00p 6684
12/02/2020 468.00p 468.00p 447.00p 458.00p 6055
11/02/2020 459.00p 459.00p 453.50p 453.50p 525
10/02/2020 442.00p 457.00p 442.00p 453.50p 4956
07/02/2020 457.00p 457.00p 442.00p 452.50p 11583
06/02/2020 453.00p 455.00p 453.50p 453.50p 2500
05/02/2020 453.00p 457.00p 442.00p 457.00p 8563
04/02/2020 455.00p 460.00p 441.00p 447.50p 7910
03/02/2020 460.00p 460.00p 435.00p 444.00p 10427
31/01/2020 450.00p 452.51p 442.40p 448.50p 9012
30/01/2020 441.00p 450.00p 434.20p 450.00p 16615
29/01/2020 445.00p 458.16p 444.80p 452.50p 37661
28/01/2020 469.00p 469.00p 446.00p 448.00p 7324
27/01/2020 462.00p 475.00p 455.00p 467.50p 17629
24/01/2020 474.00p 474.00p 457.00p 474.00p 6518
23/01/2020 456.00p 475.00p 456.00p 467.50p 7589
22/01/2020 464.00p 465.00p 455.00p 462.00p 12231
21/01/2020 445.00p 460.00p 452.00p 458.00p 6319
20/01/2020 445.00p 459.00p 437.00p 454.00p 21213
17/01/2020 467.00p 467.00p 448.00p 449.00p 18253
16/01/2020 443.00p 463.00p 443.00p 452.00p 17792
15/01/2020 466.00p 467.00p 454.00p 467.00p 22160
14/01/2020 433.00p 461.00p 433.00p 452.50p 31661
13/01/2020 440.00p 442.50p 431.00p 442.50p 14231
10/01/2020 436.00p 438.00p 435.00p 435.00p 1425
09/01/2020 431.00p 446.20p 430.00p 435.00p 1452
08/01/2020 434.00p 448.00p 430.00p 434.00p 18399
07/01/2020 420.00p 444.85p 420.00p 435.00p 12551
06/01/2020 440.00p 440.00p 425.80p 434.50p 7170
03/01/2020 440.00p 444.00p 430.00p 430.00p 4976
02/01/2020 450.00p 450.00p 440.00p 441.00p 4299
31/12/2019 428.00p 446.00p 428.00p 440.00p 5755
30/12/2019 431.00p 443.00p 430.00p 439.00p 3759
27/12/2019 431.00p 448.00p 430.00p 442.50p 3228
24/12/2019 439.00p 441.00p 431.00p 441.00p 1250
23/12/2019 439.00p 439.00p 430.00p 436.00p 6502
20/12/2019 439.00p 439.86p 433.00p 439.00p 13449
19/12/2019 439.00p 440.00p 424.60p 440.00p 45565
18/12/2019 439.00p 439.00p 422.00p 433.00p 7394
17/12/2019 440.00p 440.00p 433.00p 433.00p 13671
16/12/2019 440.00p 441.35p 429.00p 431.00p 21173
13/12/2019 439.00p 444.60p 430.00p 444.50p 209178
12/12/2019 442.00p 442.00p 422.00p 434.00p 5761
11/12/2019 430.00p 439.00p 428.00p 439.00p 21795
10/12/2019 411.00p 435.00p 411.00p 431.50p 561
09/12/2019 431.00p 431.00p 411.10p 430.00p 211987
06/12/2019 421.00p 431.00p 415.00p 420.00p 25878
05/12/2019 435.00p 435.00p 412.00p 412.00p 9871
04/12/2019 425.00p 442.00p 422.50p 422.50p 12942
03/12/2019 447.00p 437.35p 422.10p 427.50p 7859
02/12/2019 447.00p 447.00p 426.00p 435.00p 16292
29/11/2019 414.00p 447.00p 414.00p 447.00p 10152
28/11/2019 438.00p 430.00p 421.10p 430.00p 600
27/11/2019 438.00p 444.75p 416.20p 433.50p 9602
26/11/2019 445.00p 445.00p 425.00p 436.00p 111364
25/11/2019 447.00p 447.00p 432.10p 445.00p 31819
22/11/2019 434.00p 447.00p 421.00p 447.00p 3564
21/11/2019 430.00p 436.00p 422.10p 435.50p 31629
20/11/2019 430.00p 436.40p 420.00p 432.00p 7454
19/11/2019 430.00p 436.40p 425.32p 427.50p 2241
18/11/2019 429.00p 432.00p 415.50p 420.50p 6942
15/11/2019 420.00p 430.00p 415.50p 418.50p 6463
14/11/2019 415.00p 426.00p 411.00p 418.50p 115444
13/11/2019 427.00p 427.00p 412.00p 412.00p 4448
12/11/2019 420.00p 426.60p 411.00p 420.50p 27224
11/11/2019 439.00p 439.00p 420.00p 430.00p 6999
08/11/2019 412.00p 428.00p 412.00p 428.00p 7477
07/11/2019 421.00p 425.00p 411.00p 425.00p 2360
06/11/2019 432.00p 438.00p 421.00p 432.00p 3258
05/11/2019 434.00p 434.00p 422.50p 427.00p 19509
04/11/2019 438.00p 438.00p 412.00p 429.00p 10870
01/11/2019 445.00p 445.00p 421.00p 428.00p 17593
31/10/2019 445.00p 445.00p 415.00p 425.00p 6146
30/10/2019 430.00p 440.00p 426.50p 432.50p 36392
29/10/2019 412.00p 423.30p 412.00p 420.00p 1078
28/10/2019 408.80p 420.00p 408.80p 415.50p 16786
25/10/2019 431.00p 432.28p 410.00p 420.50p 1722
24/10/2019 425.00p 431.96p 409.70p 420.50p 1949
23/10/2019 439.00p 439.00p 413.00p 427.00p 12192
22/10/2019 439.00p 439.00p 420.00p 428.50p 4190
21/10/2019 422.85p 436.15p 422.85p 430.00p 3004
18/10/2019 415.00p 435.00p 407.30p 435.00p 11579
17/10/2019 416.00p 432.10p 413.00p 430.00p 5980
16/10/2019 415.00p 439.10p 411.00p 428.50p 9672
15/10/2019 413.00p 437.05p 413.00p 413.00p 3783
14/10/2019 433.00p 454.00p 413.70p 425.00p 23424
11/10/2019 431.00p 438.00p 406.60p 407.00p 7261
10/10/2019 420.00p 430.00p 405.00p 430.00p 8271
09/10/2019 428.00p 439.00p 421.90p 433.50p 4879
08/10/2019 447.00p 447.00p 422.00p 426.00p 9223
07/10/2019 429.00p 438.50p 421.95p 438.50p 15127
04/10/2019 420.00p 431.88p 416.00p 416.00p 19476
03/10/2019 430.00p 435.00p 415.00p 430.00p 30665
02/10/2019 440.00p 443.90p 421.00p 436.00p 30087
01/10/2019 444.00p 444.00p 420.00p 421.00p 23788
30/09/2019 431.08p 438.30p 431.08p 436.00p 2879
27/09/2019 430.00p 440.00p 417.86p 436.00p 10802
26/09/2019 428.25p 428.45p 417.08p 420.00p 12870
25/09/2019 430.00p 431.58p 427.00p 427.00p 13402
24/09/2019 429.00p 440.00p 422.50p 428.00p 18794
23/09/2019 430.00p 430.46p 414.60p 421.00p 21154
20/09/2019 425.00p 434.00p 416.00p 427.00p 12538
19/09/2019 425.00p 425.00p 415.50p 415.50p 5602
18/09/2019 415.00p 429.00p 414.92p 422.00p 39535
17/09/2019 420.00p 420.00p 407.00p 411.50p 6001
16/09/2019 416.00p 419.96p 407.00p 418.00p 14994
13/09/2019 418.00p 420.00p 415.00p 420.00p 12945
12/09/2019 412.00p 417.94p 411.94p 415.00p 8769
11/09/2019 410.00p 418.00p 401.00p 412.00p 12157
10/09/2019 418.00p 418.00p 414.00p 414.00p 28
09/09/2019 417.00p 417.40p 411.00p 414.50p 6030
06/09/2019 411.00p 418.00p 410.10p 418.00p 11762
05/09/2019 418.00p 418.00p 407.00p 418.00p 3360
04/09/2019 404.40p 414.90p 404.40p 410.50p 913
03/09/2019 402.00p 417.00p 402.00p 403.00p 131382
02/09/2019 418.00p 418.00p 404.74p 413.00p 1385
30/08/2019 400.84p 409.50p 400.84p 409.50p 2440
29/08/2019 402.00p 418.00p 400.00p 418.00p 20896
28/08/2019 400.00p 417.00p 400.00p 400.00p 3076
27/08/2019 417.00p 417.00p 404.54p 409.50p 8342
23/08/2019 413.70p 413.70p 410.00p 410.00p 1240
22/08/2019 420.00p 420.00p 409.00p 420.00p 16970
21/08/2019 419.00p 420.00p 408.60p 420.00p 11058
20/08/2019 402.00p 420.00p 402.00p 412.00p 8558
19/08/2019 419.00p 419.00p 400.00p 405.00p 11155
16/08/2019 401.00p 417.00p 399.00p 405.00p 14749
15/08/2019 415.00p 419.00p 409.64p 419.00p 2504
14/08/2019 420.00p 420.00p 400.00p 412.00p 14789
13/08/2019 435.00p 435.00p 415.00p 415.00p 5821
12/08/2019 419.00p 426.00p 415.88p 426.00p 7034
09/08/2019 430.00p 430.00p 419.50p 419.50p 17
08/08/2019 415.00p 430.00p 411.00p 430.00p 7792
07/08/2019 412.00p 430.00p 412.00p 430.00p 19216
06/08/2019 412.00p 416.00p 403.00p 414.00p 20950
05/08/2019 413.00p 428.84p 400.00p 418.50p 25302

*Close Price adjusted for both dividends and splits