City of London Inv Trust (CTY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. City of London Inv Trust

Date Open High Low Close* Volume
10/03/2006 263.00p 264.75p 262.25p 264.75p 312558
09/03/2006 262.25p 262.75p 260.00p 260.75p 234333
08/03/2006 263.00p 263.00p 258.25p 258.25p 452138
07/03/2006 263.75p 264.25p 261.00p 261.75p 245997
06/03/2006 266.00p 266.25p 265.00p 265.00p 269846
03/03/2006 265.25p 267.00p 263.00p 263.00p 245400
02/03/2006 268.00p 268.00p 264.00p 266.00p 161448
01/03/2006 265.75p 268.00p 265.25p 268.00p 359952
28/02/2006 267.50p 268.50p 265.75p 266.00p 657862
27/02/2006 269.00p 269.00p 267.50p 267.50p 97469
24/02/2006 267.25p 269.00p 267.25p 269.00p 177809
23/02/2006 267.50p 268.75p 265.75p 265.75p 160976
22/02/2006 265.50p 268.75p 265.50p 268.75p 178255
21/02/2006 266.50p 267.75p 265.50p 266.25p 217770
20/02/2006 263.75p 267.00p 263.75p 267.00p 101315
17/02/2006 263.00p 266.75p 262.50p 266.00p 251389
16/02/2006 261.50p 262.00p 260.75p 262.00p 139676
15/02/2006 261.25p 262.50p 259.25p 262.50p 152616
14/02/2006 260.75p 262.00p 259.00p 261.25p 260548
13/02/2006 258.50p 260.75p 258.50p 260.50p 100773
10/02/2006 260.25p 260.25p 258.00p 258.25p 178726
09/02/2006 261.00p 262.75p 259.00p 262.75p 123518
08/02/2006 258.75p 259.75p 254.00p 259.00p 162869
07/02/2006 259.75p 259.75p 257.00p 258.75p 208085
06/02/2006 255.00p 260.00p 255.00p 260.00p 170130
03/02/2006 259.00p 259.00p 255.00p 257.50p 337019
02/02/2006 258.00p 260.25p 256.00p 258.75p 190029
01/02/2006 256.75p 259.75p 256.50p 259.75p 258702
31/01/2006 259.00p 259.00p 256.75p 258.50p 319917
30/01/2006 262.00p 262.00p 259.00p 259.00p 290631
27/01/2006 255.75p 261.75p 255.75p 261.50p 124078
26/01/2006 254.50p 256.00p 252.25p 256.00p 188971
25/01/2006 251.50p 254.00p 251.50p 254.00p 193430
24/01/2006 249.75p 253.00p 249.75p 252.50p 212350
23/01/2006 253.00p 255.50p 249.75p 250.00p 209743
20/01/2006 256.00p 255.75p 254.25p 255.00p 136306
19/01/2006 253.75p 256.00p 252.50p 256.00p 136791
18/01/2006 253.00p 255.50p 248.25p 252.00p 193648
17/01/2006 254.25p 255.50p 252.00p 252.50p 296194
16/01/2006 254.75p 256.00p 254.50p 255.50p 178069
13/01/2006 258.00p 258.00p 254.75p 254.75p 173968
12/01/2006 258.25p 258.25p 256.50p 256.50p 93049
11/01/2006 257.50p 258.50p 255.75p 257.00p 211697
10/01/2006 262.25p 262.25p 255.50p 255.50p 277776
09/01/2006 264.50p 264.50p 262.00p 262.00p 200678
06/01/2006 263.00p 264.50p 262.00p 264.50p 104505
05/01/2006 264.00p 264.00p 260.00p 260.00p 100679
04/01/2006 263.50p 264.50p 259.00p 264.50p 176564
03/01/2006 258.50p 262.00p 258.25p 262.00p 119806
30/12/2005 259.25p 259.25p 257.00p 258.25p 77118
29/12/2005 257.00p 259.50p 255.75p 259.50p 90024
28/12/2005 253.50p 257.00p 250.50p 257.00p 216813
23/12/2005 252.00p 254.75p 251.25p 254.75p 117390
22/12/2005 249.50p 252.00p 249.50p 252.00p 346995
21/12/2005 248.75p 252.00p 249.50p 250.25p 149923
20/12/2005 248.75p 249.75p 248.25p 248.50p 204495
19/12/2005 246.25p 249.50p 246.25p 249.50p 114641
16/12/2005 245.00p 248.50p 245.00p 248.50p 216169
15/12/2005 245.75p 246.50p 245.00p 245.75p 186529
14/12/2005 243.75p 245.75p 243.75p 245.75p 89839
13/12/2005 245.50p 246.25p 243.75p 245.00p 185478
12/12/2005 244.75p 245.75p 243.25p 243.75p 112735
09/12/2005 246.50p 246.50p 243.50p 245.25p 156407
08/12/2005 246.75p 247.25p 243.75p 246.75p 209006
07/12/2005 246.00p 247.50p 246.00p 247.50p 118163
06/12/2005 244.25p 246.00p 244.00p 245.75p 176468
05/12/2005 246.25p 246.50p 244.25p 246.00p 89288
02/12/2005 243.25p 246.50p 243.00p 246.50p 371259
01/12/2005 242.00p 244.25p 242.00p 244.25p 343332
30/11/2005 246.00p 246.75p 242.00p 243.00p 120386
29/11/2005 246.25p 248.50p 246.50p 246.75p 295546
28/11/2005 249.50p 250.50p 247.75p 248.50p 286371
25/11/2005 246.25p 250.00p 246.25p 249.50p 308114
24/11/2005 246.50p 246.50p 245.50p 245.50p 157274
23/11/2005 246.00p 246.50p 245.25p 246.50p 143980
22/11/2005 244.50p 246.00p 242.75p 245.75p 227428
21/11/2005 241.75p 244.50p 243.25p 244.50p 177824
18/11/2005 238.25p 244.00p 238.25p 244.00p 338586
17/11/2005 236.00p 240.00p 236.00p 238.25p 117701
16/11/2005 238.50p 239.25p 236.00p 238.75p 225134
15/11/2005 238.50p 241.25p 238.50p 239.25p 177070
14/11/2005 238.25p 243.00p 238.25p 241.00p 193518
11/11/2005 239.00p 242.00p 238.25p 238.25p 255799
10/11/2005 239.25p 242.25p 239.00p 239.00p 89563
09/11/2005 238.75p 241.00p 239.25p 239.25p 133292
08/11/2005 241.25p 241.25p 238.75p 239.25p 316499
07/11/2005 239.50p 243.00p 239.00p 240.50p 257438
04/11/2005 240.00p 242.00p 239.00p 239.00p 243128
03/11/2005 238.50p 242.50p 238.00p 240.00p 128994
02/11/2005 235.25p 238.00p 233.00p 238.00p 143025
01/11/2005 234.75p 236.00p 234.00p 235.25p 191082
31/10/2005 229.00p 235.00p 226.00p 235.00p 184970
28/10/2005 225.75p 227.00p 225.00p 227.00p 165814
27/10/2005 228.00p 228.00p 224.00p 225.75p 128318
26/10/2005 226.25p 228.00p 224.25p 227.75p 117294
25/10/2005 229.00p 229.00p 226.00p 226.00p 405840
24/10/2005 225.00p 229.00p 224.25p 227.75p 303241
21/10/2005 225.00p 227.25p 225.00p 226.25p 506225
20/10/2005 232.00p 233.75p 227.00p 227.00p 399414
19/10/2005 229.00p 230.75p 225.75p 228.25p 235225
18/10/2005 229.50p 232.50p 229.50p 230.75p 278560
17/10/2005 231.50p 231.75p 229.00p 229.50p 187615
14/10/2005 227.50p 231.75p 227.25p 230.75p 311347
13/10/2005 233.00p 234.25p 227.50p 229.00p 412357
12/10/2005 235.00p 235.00p 233.50p 233.50p 53780
11/10/2005 234.25p 235.50p 234.25p 235.50p 151483
10/10/2005 233.00p 235.50p 233.25p 234.50p 134850
07/10/2005 235.00p 237.00p 234.00p 234.50p 229090
06/10/2005 238.75p 238.75p 234.50p 235.00p 384600
05/10/2005 243.50p 243.50p 238.75p 238.75p 189417
04/10/2005 241.25p 243.50p 241.25p 243.50p 141384
03/10/2005 242.00p 242.25p 241.25p 242.25p 82362
30/09/2005 241.00p 242.75p 241.00p 241.50p 189338
29/09/2005 241.50p 243.50p 241.00p 241.50p 89947
28/09/2005 239.00p 243.75p 239.00p 243.75p 159748
27/09/2005 240.75p 240.75p 238.50p 240.25p 264827
26/09/2005 238.25p 240.75p 237.25p 240.25p 223632
23/09/2005 236.25p 238.25p 236.00p 238.25p 107509
22/09/2005 234.25p 236.25p 234.00p 236.25p 175909
21/09/2005 239.00p 239.00p 234.00p 234.25p 171475
20/09/2005 239.25p 240.50p 237.75p 239.00p 154978
19/09/2005 238.75p 240.25p 237.00p 239.00p 278302
16/09/2005 236.25p 238.00p 236.25p 238.00p 273889
15/09/2005 238.00p 238.00p 236.00p 237.00p 100912
14/09/2005 239.50p 239.50p 236.50p 237.50p 510988
13/09/2005 242.50p 243.25p 238.75p 238.75p 227907
12/09/2005 242.50p 244.00p 241.50p 243.25p 196312
09/09/2005 241.50p 243.00p 240.00p 242.00p 91105
08/09/2005 241.00p 242.00p 240.00p 240.00p 204769
07/09/2005 241.25p 242.00p 240.50p 242.00p 125528
06/09/2005 241.75p 242.25p 240.00p 240.50p 108001
05/09/2005 242.50p 242.50p 241.00p 241.50p 57228
02/09/2005 243.25p 243.50p 241.25p 241.75p 136240
01/09/2005 240.00p 243.75p 238.75p 243.50p 450602
31/08/2005 237.75p 239.25p 237.75p 238.75p 67373
30/08/2005 236.75p 239.25p 235.50p 237.75p 240616
29/08/2005 235.50p 235.50p 235.50p 235.50p 0
26/08/2005 235.50p 238.50p 234.00p 235.50p 349521
25/08/2005 234.50p 236.00p 233.25p 234.00p 126907
24/08/2005 235.25p 236.50p 233.00p 233.25p 105295
23/08/2005 234.50p 235.50p 233.75p 235.25p 63780
22/08/2005 232.75p 234.75p 231.50p 234.25p 107701
19/08/2005 230.50p 232.75p 230.50p 231.50p 104447
18/08/2005 231.00p 231.00p 230.00p 230.75p 169076
17/08/2005 232.50p 234.25p 229.75p 230.75p 251873
16/08/2005 236.50p 236.75p 232.75p 234.25p 269270
15/08/2005 236.50p 237.50p 236.25p 236.25p 133925
12/08/2005 237.00p 237.25p 235.25p 237.00p 140877
11/08/2005 237.25p 237.50p 235.00p 236.50p 186084
10/08/2005 236.75p 237.75p 236.00p 237.50p 109399
09/08/2005 236.50p 237.50p 235.50p 237.50p 345531
08/08/2005 236.00p 236.25p 235.50p 235.50p 89508
05/08/2005 237.25p 237.25p 234.00p 235.50p 188033
04/08/2005 238.75p 238.75p 236.50p 236.75p 95638
03/08/2005 237.50p 238.75p 236.75p 238.00p 250509
02/08/2005 236.00p 237.00p 235.00p 236.75p 348543
01/08/2005 234.25p 236.00p 234.00p 236.00p 133852
29/07/2005 234.00p 236.75p 232.25p 234.25p 307031
28/07/2005 233.75p 235.00p 233.00p 233.75p 258442
27/07/2005 233.00p 234.50p 232.25p 234.50p 201325
26/07/2005 236.00p 236.00p 233.00p 234.00p 217013
25/07/2005 233.00p 235.50p 231.75p 235.00p 186804
22/07/2005 231.25p 233.00p 229.50p 232.00p 180234
21/07/2005 233.25p 233.25p 229.50p 229.50p 258230
20/07/2005 229.50p 233.00p 229.25p 231.50p 91208
19/07/2005 232.75p 233.50p 229.25p 229.25p 473693
18/07/2005 236.00p 237.50p 233.00p 233.00p 132839
15/07/2005 240.00p 242.00p 233.50p 235.00p 265232
14/07/2005 239.50p 242.00p 238.00p 242.00p 244115
13/07/2005 238.50p 240.50p 238.25p 240.00p 243493
12/07/2005 238.75p 240.50p 238.50p 240.50p 111786
11/07/2005 239.75p 241.50p 237.50p 240.00p 111465
08/07/2005 237.75p 239.00p 231.00p 237.50p 226247
07/07/2005 239.00p 239.00p 223.25p 231.00p 489514
06/07/2005 239.00p 241.75p 237.00p 238.50p 173621
05/07/2005 241.25p 242.50p 237.00p 237.00p 296851
04/07/2005 240.75p 241.00p 239.00p 240.75p 130542
01/07/2005 236.25p 240.75p 236.25p 239.00p 295799
30/06/2005 233.25p 236.25p 232.75p 236.25p 231626
29/06/2005 231.00p 234.00p 230.50p 233.25p 879410
28/06/2005 227.00p 230.00p 226.75p 230.00p 930087
27/06/2005 228.00p 228.00p 225.00p 226.75p 138866
24/06/2005 227.50p 229.25p 226.50p 228.00p 203295
23/06/2005 228.00p 231.00p 227.00p 229.25p 108401
22/06/2005 227.25p 229.00p 225.75p 227.00p 373807
21/06/2005 227.00p 228.50p 225.75p 225.75p 228954
20/06/2005 231.75p 232.00p 227.00p 228.00p 85800
17/06/2005 233.25p 233.25p 230.00p 230.00p 662265
16/06/2005 232.25p 232.25p 230.50p 232.25p 173540
15/06/2005 233.00p 233.00p 230.50p 230.50p 133068
14/06/2005 231.00p 233.50p 230.00p 231.25p 253066
13/06/2005 228.50p 231.50p 228.50p 230.00p 107329
10/06/2005 227.25p 229.00p 227.25p 229.00p 168792
09/06/2005 228.00p 229.00p 226.75p 227.50p 55083
08/06/2005 227.00p 229.00p 226.50p 229.00p 325436
07/06/2005 228.25p 229.25p 226.50p 228.00p 276349
06/06/2005 228.00p 229.00p 226.50p 226.50p 123839
03/06/2005 228.50p 229.75p 227.00p 228.00p 182613
02/06/2005 229.25p 230.00p 227.00p 229.75p 477945
01/06/2005 226.75p 231.00p 226.50p 230.00p 177629

*Close Price adjusted for both dividends and splits