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
17/10/2003 200.75p 200.75p 200.75p 200.75p 173783
16/10/2003 202.25p 202.25p 201.00p 201.00p 545959
15/10/2003 202.00p 203.00p 201.00p 202.50p 177099
14/10/2003 203.00p 203.50p 200.50p 200.50p 417663
13/10/2003 199.50p 202.50p 199.50p 202.50p 165647
10/10/2003 198.25p 199.25p 198.25p 199.25p 87552
09/10/2003 195.00p 198.25p 195.00p 198.25p 87614
08/10/2003 193.75p 195.25p 193.75p 195.00p 503328
07/10/2003 193.00p 193.50p 193.00p 193.25p 432946
06/10/2003 194.00p 194.00p 193.00p 193.00p 129400
03/10/2003 191.25p 194.00p 191.25p 194.00p 73688
02/10/2003 191.25p 191.25p 191.00p 191.00p 32789
01/10/2003 189.00p 189.00p 189.00p 189.00p 223523
30/09/2003 192.00p 192.00p 189.00p 189.00p 105487
29/09/2003 192.50p 192.75p 192.00p 192.00p 86441
26/09/2003 194.00p 194.00p 192.25p 192.25p 203668
25/09/2003 195.75p 195.75p 194.25p 194.25p 375144
24/09/2003 197.00p 197.00p 196.50p 196.75p 112395
23/09/2003 198.00p 198.25p 197.00p 197.00p 149149
22/09/2003 200.50p 200.50p 198.00p 198.25p 187644
19/09/2003 202.00p 202.00p 200.75p 200.75p 107058
18/09/2003 202.25p 202.25p 201.50p 202.00p 86126
17/09/2003 202.50p 202.75p 202.50p 202.50p 93226
16/09/2003 201.25p 201.75p 201.25p 201.75p 73091
15/09/2003 200.75p 201.00p 200.75p 201.00p 102611
12/09/2003 201.00p 201.00p 200.75p 200.75p 319545
11/09/2003 200.50p 201.00p 200.50p 201.00p 87613
10/09/2003 200.50p 200.75p 200.50p 200.50p 66968
09/09/2003 201.75p 201.75p 201.25p 201.50p 149767
08/09/2003 202.00p 202.00p 200.50p 201.25p 167298
05/09/2003 204.50p 204.50p 203.00p 203.00p 84458
04/09/2003 204.50p 204.50p 204.25p 204.50p 211421
03/09/2003 201.50p 204.25p 201.50p 204.25p 159342
02/09/2003 199.75p 201.00p 199.75p 201.00p 515370
01/09/2003 199.00p 199.50p 199.00p 199.50p 54720
29/08/2003 199.00p 199.00p 198.75p 198.75p 95713
28/08/2003 198.50p 198.75p 198.50p 198.75p 129137
27/08/2003 198.50p 198.50p 198.50p 198.50p 74367
26/08/2003 199.00p 199.50p 198.50p 198.50p 160824
22/08/2003 198.75p 199.00p 198.75p 199.00p 117554
21/08/2003 197.25p 199.00p 197.25p 199.00p 165840
20/08/2003 198.00p 198.00p 197.00p 197.25p 138066
19/08/2003 197.00p 198.50p 197.00p 198.25p 270176
18/08/2003 196.50p 196.50p 196.00p 196.50p 44397
15/08/2003 195.50p 196.00p 195.50p 196.00p 82015
14/08/2003 195.00p 195.50p 195.00p 195.50p 119552
13/08/2003 194.75p 194.75p 194.75p 194.75p 68486
12/08/2003 193.00p 193.75p 193.00p 193.75p 275345
11/08/2003 192.50p 192.50p 192.50p 192.50p 86064
08/08/2003 191.00p 192.50p 191.00p 192.50p 95786
07/08/2003 191.00p 191.00p 191.00p 191.00p 80960
06/08/2003 192.25p 192.25p 191.00p 191.00p 60262
05/08/2003 192.00p 192.75p 192.00p 192.50p 79214
04/08/2003 191.00p 192.75p 191.00p 191.75p 162769
01/08/2003 192.25p 192.25p 191.50p 191.50p 128259
31/07/2003 191.75p 192.50p 191.75p 192.50p 97004
30/07/2003 191.00p 191.50p 191.00p 191.50p 56780
29/07/2003 190.25p 192.00p 190.25p 191.00p 150164
28/07/2003 189.25p 190.50p 189.25p 190.25p 117213
25/07/2003 189.00p 189.25p 188.75p 189.25p 306615
24/07/2003 187.25p 189.25p 187.25p 189.25p 143887
23/07/2003 187.75p 187.75p 187.00p 187.00p 149642
22/07/2003 187.25p 187.25p 187.25p 187.25p 128687
21/07/2003 190.00p 190.00p 187.25p 187.25p 210428
18/07/2003 190.00p 190.25p 190.00p 190.00p 178086
17/07/2003 190.75p 190.75p 190.00p 190.00p 61710
16/07/2003 191.00p 191.75p 190.50p 190.75p 66149
15/07/2003 192.00p 193.00p 192.00p 192.50p 64063
14/07/2003 193.00p 193.00p 192.00p 192.00p 240796
11/07/2003 191.50p 192.00p 191.50p 192.00p 40163
10/07/2003 194.00p 194.00p 192.50p 192.50p 143432
09/07/2003 196.00p 196.00p 194.00p 194.00p 179620
08/07/2003 194.75p 195.25p 194.75p 195.00p 189169
07/07/2003 194.00p 194.75p 193.75p 194.75p 114594
04/07/2003 192.75p 193.75p 192.75p 193.75p 171866
03/07/2003 193.00p 193.00p 192.25p 192.50p 369383
02/07/2003 192.00p 193.25p 192.00p 193.25p 120551
01/07/2003 194.25p 194.25p 191.50p 191.50p 131198
30/06/2003 194.50p 194.50p 194.25p 194.25p 131253
27/06/2003 194.75p 194.75p 194.75p 194.75p 118173
26/06/2003 195.75p 195.75p 194.25p 194.25p 340298
25/06/2003 195.75p 196.50p 195.50p 196.25p 213950
24/06/2003 196.50p 196.50p 195.50p 195.50p 1406987
23/06/2003 197.50p 197.75p 197.50p 197.50p 314637
20/06/2003 196.00p 197.50p 196.00p 197.50p 165342
19/06/2003 197.25p 197.50p 195.75p 195.75p 153836
18/06/2003 196.00p 197.25p 196.00p 197.25p 106883
17/06/2003 193.75p 195.75p 193.75p 195.75p 280360
16/06/2003 192.25p 193.50p 192.25p 193.50p 177870
13/06/2003 192.25p 192.50p 191.75p 192.50p 184577
12/06/2003 191.00p 192.25p 191.00p 192.00p 154327
11/06/2003 189.25p 190.25p 189.25p 190.25p 1311089
10/06/2003 188.75p 189.00p 188.50p 189.00p 130444
09/06/2003 190.25p 190.25p 189.25p 189.25p 54103
06/06/2003 189.00p 191.00p 189.00p 190.75p 193667
05/06/2003 189.25p 189.50p 188.25p 188.75p 166089
04/06/2003 188.00p 189.00p 188.00p 189.00p 123539
03/06/2003 188.50p 188.50p 188.00p 188.00p 378265
02/06/2003 188.50p 189.25p 188.50p 188.75p 69176
30/05/2003 186.75p 187.50p 186.50p 187.50p 260177
29/05/2003 186.25p 187.25p 186.25p 187.25p 257357
28/05/2003 186.50p 187.25p 186.50p 186.50p 351949
27/05/2003 186.25p 186.25p 184.50p 185.00p 164584
23/05/2003 187.50p 187.50p 186.25p 186.50p 64344
22/05/2003 185.75p 187.25p 185.75p 187.25p 170836
21/05/2003 187.50p 187.50p 185.00p 185.25p 60261
20/05/2003 188.00p 189.00p 188.00p 188.25p 128949
19/05/2003 192.00p 192.00p 188.00p 188.00p 103894
16/05/2003 191.00p 193.00p 191.00p 192.25p 196871
15/05/2003 187.50p 190.75p 187.50p 190.75p 70789
14/05/2003 187.00p 187.75p 187.00p 187.50p 411677
13/05/2003 185.75p 187.00p 185.25p 187.00p 206032
12/05/2003 183.75p 184.75p 183.75p 184.75p 73861
09/05/2003 182.75p 183.50p 182.75p 183.50p 80479
08/05/2003 184.00p 184.00p 182.75p 182.75p 201974
07/05/2003 182.25p 184.75p 182.00p 184.50p 143535
06/05/2003 180.00p 182.50p 180.00p 182.50p 232056
02/05/2003 180.00p 180.00p 179.00p 180.00p 257028
01/05/2003 181.00p 181.00p 179.75p 179.75p 137022
30/04/2003 181.25p 181.25p 180.75p 181.00p 76558
29/04/2003 180.50p 182.50p 180.50p 181.25p 216360
28/04/2003 179.00p 180.00p 178.50p 180.00p 137778
25/04/2003 181.75p 181.75p 179.25p 179.25p 173187
24/04/2003 183.25p 183.25p 182.50p 182.50p 194100
23/04/2003 180.50p 183.25p 180.50p 183.00p 173796
22/04/2003 178.00p 178.50p 177.50p 178.25p 123249
17/04/2003 177.75p 178.00p 177.75p 178.00p 223497
16/04/2003 180.50p 180.50p 177.75p 177.75p 138081
15/04/2003 175.75p 178.50p 175.75p 178.50p 195548
14/04/2003 176.25p 176.25p 175.00p 175.50p 263228
11/04/2003 174.00p 176.50p 174.00p 176.50p 104911
10/04/2003 175.50p 175.50p 173.75p 173.75p 386647
09/04/2003 174.75p 176.00p 174.00p 176.00p 177379
08/04/2003 174.50p 175.25p 174.00p 175.25p 494099
07/04/2003 169.50p 175.75p 169.50p 175.75p 212141
04/04/2003 168.50p 168.50p 167.50p 168.50p 161904
03/04/2003 167.25p 169.50p 167.25p 168.50p 231915
02/04/2003 164.75p 166.50p 164.75p 166.50p 223118
01/04/2003 164.25p 164.75p 164.00p 164.25p 262120
31/03/2003 166.50p 166.50p 164.00p 164.00p 158625
28/03/2003 167.25p 167.25p 167.00p 167.25p 109881
27/03/2003 167.50p 167.50p 167.00p 167.25p 219353
26/03/2003 168.00p 168.50p 167.50p 167.50p 288554
25/03/2003 170.00p 170.00p 168.00p 168.25p 151513
24/03/2003 174.25p 174.25p 172.50p 172.50p 122374
21/03/2003 168.75p 174.50p 168.75p 174.50p 207942
20/03/2003 167.25p 168.25p 167.25p 168.25p 250304
19/03/2003 167.25p 168.50p 167.25p 167.50p 291080
18/03/2003 164.75p 168.75p 164.75p 167.00p 295473
17/03/2003 159.25p 163.75p 159.00p 163.75p 118771
14/03/2003 157.25p 159.75p 157.25p 159.25p 927189
13/03/2003 152.75p 156.25p 152.75p 155.75p 708688
12/03/2003 158.50p 158.50p 152.75p 152.75p 228915
11/03/2003 160.25p 160.25p 158.75p 158.75p 126996
10/03/2003 164.00p 164.00p 161.25p 161.25p 158780
07/03/2003 167.00p 167.00p 164.00p 164.00p 132272
06/03/2003 167.75p 168.50p 167.50p 168.00p 608638
05/03/2003 167.00p 167.75p 167.00p 167.75p 418363
04/03/2003 169.00p 169.50p 169.00p 169.50p 129251
03/03/2003 165.75p 168.50p 165.75p 168.50p 223601
28/02/2003 163.25p 165.25p 163.25p 165.25p 125336
27/02/2003 162.00p 164.00p 162.00p 163.50p 99719
26/02/2003 164.75p 164.75p 162.75p 162.75p 88889
25/02/2003 167.75p 167.75p 164.75p 164.75p 130507
24/02/2003 167.75p 168.75p 167.75p 168.75p 138726
21/02/2003 168.50p 169.00p 167.50p 167.75p 60935
20/02/2003 169.50p 169.50p 169.25p 169.25p 96699
19/02/2003 170.25p 170.25p 169.75p 169.75p 348588
18/02/2003 170.25p 170.25p 169.75p 170.25p 116759
17/02/2003 168.50p 169.50p 168.50p 169.50p 133655
14/02/2003 165.00p 167.25p 165.00p 167.25p 549525
13/02/2003 165.00p 166.00p 164.50p 164.75p 143991
12/02/2003 165.00p 165.50p 165.00p 165.50p 102623
11/02/2003 165.00p 166.00p 165.00p 165.50p 77105
10/02/2003 165.25p 165.25p 164.75p 164.75p 49032
07/02/2003 165.25p 165.50p 165.25p 165.50p 76828
06/02/2003 165.75p 165.75p 165.25p 165.25p 63060
05/02/2003 164.25p 165.75p 164.25p 165.75p 143044
04/02/2003 165.75p 165.75p 164.25p 164.25p 148337
03/02/2003 162.50p 166.00p 162.50p 166.00p 108211
31/01/2003 161.25p 161.75p 161.00p 161.50p 126958
30/01/2003 161.25p 161.75p 161.00p 161.50p 66886
29/01/2003 165.25p 165.25p 161.00p 161.25p 103524
28/01/2003 166.25p 166.25p 165.50p 165.50p 150152
27/01/2003 172.50p 172.50p 165.00p 165.25p 103817
24/01/2003 174.00p 174.00p 172.75p 172.75p 172019
23/01/2003 176.00p 176.00p 174.00p 174.00p 236182
22/01/2003 177.25p 177.25p 175.50p 175.50p 73079
21/01/2003 180.50p 180.50p 177.75p 177.75p 130462
20/01/2003 182.00p 182.00p 180.25p 180.25p 68756
17/01/2003 183.25p 183.25p 181.75p 181.75p 96553
16/01/2003 184.50p 184.50p 183.50p 183.75p 874531
15/01/2003 185.00p 185.00p 184.75p 184.75p 121270
14/01/2003 187.25p 187.50p 186.50p 186.50p 277473
13/01/2003 186.75p 188.25p 186.75p 187.00p 79616
10/01/2003 186.25p 187.00p 186.25p 186.50p 229128
09/01/2003 185.50p 186.50p 185.25p 186.50p 56655
08/01/2003 188.75p 188.75p 186.00p 186.00p 373762
07/01/2003 188.25p 188.50p 188.25p 188.50p 406876
06/01/2003 187.75p 188.25p 187.50p 188.25p 83956

*Close Price adjusted for both dividends and splits