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
26/09/2022 394.00p 394.00p 384.49p 387.00p 1619945
23/09/2022 397.00p 397.00p 385.88p 389.00p 1353075
22/09/2022 395.50p 399.50p 393.50p 394.50p 948870
21/09/2022 394.00p 400.00p 393.69p 398.50p 555221
20/09/2022 400.00p 402.69p 394.26p 395.50p 626514
19/09/2022 399.00p 400.50p 397.00p 397.00p 1716668
16/09/2022 399.00p 400.50p 397.00p 397.00p 1441973
15/09/2022 401.50p 403.50p 399.00p 401.00p 649619
14/09/2022 405.50p 405.50p 398.50p 399.50p 1065206
13/09/2022 411.50p 413.00p 406.00p 407.00p 1020131
12/09/2022 408.00p 412.50p 405.50p 411.50p 1095143
09/09/2022 399.50p 407.50p 399.50p 406.00p 514641
08/09/2022 402.50p 402.50p 394.00p 400.50p 770686
07/09/2022 399.00p 400.99p 396.20p 398.50p 713916
06/09/2022 399.00p 403.00p 398.00p 401.50p 676051
05/09/2022 394.50p 400.94p 393.50p 398.00p 626127
02/09/2022 396.00p 402.49p 393.50p 400.50p 1407694
01/09/2022 397.00p 397.00p 391.00p 392.00p 1343254
31/08/2022 404.00p 404.00p 397.00p 399.00p 1013923
30/08/2022 404.00p 409.50p 401.13p 402.00p 649261
29/08/2022 409.00p 411.00p 403.50p 403.50p 392166
26/08/2022 409.00p 411.00p 403.50p 403.50p 392166
25/08/2022 406.50p 410.00p 405.91p 407.00p 586309
24/08/2022 406.00p 407.00p 401.10p 407.00p 769218
23/08/2022 410.00p 411.00p 404.91p 405.00p 579455
22/08/2022 413.50p 414.00p 407.50p 408.50p 682607
19/08/2022 414.50p 416.34p 411.00p 414.00p 612385
18/08/2022 414.00p 416.00p 411.75p 416.00p 324187
17/08/2022 417.00p 417.00p 410.50p 412.50p 499962
16/08/2022 415.50p 416.50p 413.50p 416.00p 459208
15/08/2022 414.50p 415.50p 409.14p 413.00p 424994
12/08/2022 411.00p 413.74p 410.50p 412.00p 415443
11/08/2022 414.00p 415.50p 408.72p 409.50p 765277
10/08/2022 411.50p 413.50p 407.50p 412.50p 905757
09/08/2022 411.00p 411.50p 408.79p 410.50p 622348
08/08/2022 411.50p 413.26p 409.00p 411.50p 602889
05/08/2022 412.50p 412.50p 407.66p 410.00p 602371
04/08/2022 411.00p 412.00p 406.50p 411.50p 644425
03/08/2022 410.00p 415.00p 408.92p 414.50p 415694
02/08/2022 411.50p 413.74p 411.00p 412.00p 636035
01/08/2022 417.50p 417.50p 412.50p 413.50p 643093
29/07/2022 412.00p 417.00p 409.50p 415.00p 1117221
28/07/2022 411.00p 411.99p 407.00p 410.50p 488935
27/07/2022 410.50p 411.00p 407.50p 410.00p 503093
26/07/2022 409.00p 411.00p 406.00p 407.50p 511722
25/07/2022 405.00p 409.50p 404.00p 409.00p 712248
22/07/2022 409.00p 409.88p 405.00p 408.50p 596406
21/07/2022 406.50p 407.63p 403.10p 407.50p 1078477
20/07/2022 408.50p 410.00p 404.50p 406.00p 382091
19/07/2022 403.00p 409.50p 400.50p 409.00p 1087378
18/07/2022 401.50p 405.00p 400.64p 402.50p 382067
15/07/2022 395.00p 402.00p 392.50p 401.00p 308610
14/07/2022 400.00p 400.00p 390.70p 392.50p 562860
13/07/2022 402.00p 402.70p 397.00p 399.50p 1124689
12/07/2022 401.00p 405.00p 398.99p 405.00p 487305
11/07/2022 398.00p 402.50p 395.00p 402.50p 501556
08/07/2022 400.00p 403.56p 398.00p 401.50p 365828
07/07/2022 404.00p 404.00p 400.42p 401.00p 360681
06/07/2022 396.50p 403.57p 396.50p 399.00p 776306
05/07/2022 406.00p 407.00p 394.00p 394.00p 712659
04/07/2022 404.00p 406.00p 403.00p 405.00p 554705
01/07/2022 400.00p 404.50p 396.10p 401.00p 458671
30/06/2022 401.50p 403.00p 395.44p 400.50p 1084373
29/06/2022 406.50p 409.50p 404.36p 408.50p 563035
28/06/2022 409.00p 413.00p 408.38p 410.00p 775812
27/06/2022 406.00p 408.50p 403.85p 407.50p 738343
24/06/2022 393.00p 404.00p 393.00p 404.00p 564800
23/06/2022 397.00p 398.00p 392.20p 393.50p 503456
22/06/2022 395.50p 398.50p 392.90p 396.00p 654615
21/06/2022 396.50p 403.00p 396.50p 398.50p 601652
20/06/2022 398.50p 399.99p 394.50p 399.00p 628277
17/06/2022 397.00p 401.50p 392.61p 394.00p 2011568
16/06/2022 408.00p 408.00p 394.00p 396.50p 2015969
15/06/2022 407.00p 410.42p 405.00p 410.00p 1165303
14/06/2022 406.00p 407.50p 400.00p 404.50p 1914107
13/06/2022 407.50p 407.50p 400.87p 403.00p 1201420
10/06/2022 415.00p 416.00p 406.40p 408.00p 953063
09/06/2022 424.50p 424.50p 416.50p 418.50p 639561
08/06/2022 423.50p 426.00p 421.00p 422.50p 663422
07/06/2022 426.00p 426.50p 422.50p 423.50p 374722
06/06/2022 423.00p 427.00p 421.50p 425.00p 1791744
03/06/2022 423.50p 425.00p 419.00p 419.00p 1176268
02/06/2022 423.50p 425.00p 419.00p 419.00p 1176268
01/06/2022 423.50p 425.00p 419.00p 419.00p 1176268
31/05/2022 424.50p 426.00p 421.50p 422.50p 1347105
30/05/2022 423.00p 425.50p 421.50p 423.00p 1070868
27/05/2022 422.50p 423.50p 420.22p 421.50p 543704
26/05/2022 421.50p 423.50p 417.50p 423.00p 594548
25/05/2022 422.00p 422.00p 417.00p 420.50p 515721
24/05/2022 417.00p 419.50p 414.00p 417.50p 449566
23/05/2022 413.50p 420.50p 413.50p 419.50p 1021386
20/05/2022 413.50p 417.00p 411.20p 411.50p 505460
19/05/2022 413.00p 414.50p 405.00p 408.00p 1667753
18/05/2022 420.00p 421.50p 416.00p 416.00p 663852
17/05/2022 415.00p 420.60p 415.00p 420.00p 1018573
16/05/2022 409.00p 416.50p 409.00p 415.50p 806148
13/05/2022 404.00p 413.00p 403.00p 413.00p 646387
12/05/2022 402.00p 404.50p 398.20p 403.50p 632239
11/05/2022 405.00p 407.99p 403.00p 407.50p 1041454
10/05/2022 405.50p 406.27p 401.00p 403.50p 787035
09/05/2022 407.00p 408.00p 398.99p 400.00p 1514038
06/05/2022 412.50p 413.00p 404.00p 408.50p 819070
05/05/2022 418.00p 420.65p 410.50p 412.00p 895759
04/05/2022 418.00p 418.00p 411.50p 411.50p 710741
03/05/2022 415.00p 417.50p 412.08p 416.00p 930810
02/05/2022 416.00p 419.00p 414.50p 416.00p 610648
29/04/2022 416.00p 419.00p 414.50p 416.00p 580170
28/04/2022 413.00p 416.26p 413.00p 413.50p 476717
27/04/2022 412.50p 417.50p 409.35p 417.00p 882242
26/04/2022 417.00p 417.00p 412.50p 413.00p 1086165
25/04/2022 411.00p 412.50p 407.50p 412.00p 1253754
22/04/2022 416.00p 422.00p 416.00p 417.00p 919188
21/04/2022 421.00p 422.00p 417.22p 422.00p 738915
20/04/2022 420.50p 422.00p 417.00p 417.50p 2148661
19/04/2022 423.00p 423.68p 419.00p 420.50p 939863
18/04/2022 423.00p 423.00p 418.45p 422.50p 751288
15/04/2022 423.00p 423.00p 418.45p 422.50p 751288
14/04/2022 423.00p 423.00p 418.45p 422.50p 751288
13/04/2022 421.50p 422.42p 418.50p 421.00p 1060342
12/04/2022 422.00p 422.50p 419.00p 422.00p 1085529
11/04/2022 424.50p 425.80p 422.00p 422.50p 1331639
08/04/2022 423.00p 425.50p 420.50p 425.00p 1078874
07/04/2022 420.50p 422.50p 417.00p 419.00p 1105443
06/04/2022 422.00p 422.00p 417.00p 420.50p 1518189
05/04/2022 417.00p 421.50p 416.00p 421.50p 789990
04/04/2022 417.50p 419.50p 416.00p 419.00p 1214307
01/04/2022 416.00p 417.50p 413.75p 417.00p 724552
31/03/2022 413.50p 419.00p 413.50p 416.00p 1331508
30/03/2022 417.50p 417.50p 413.85p 415.50p 625822
29/03/2022 415.00p 418.50p 413.24p 417.50p 916781
28/03/2022 412.50p 415.00p 408.60p 413.50p 809299
25/03/2022 410.00p 412.00p 407.76p 410.50p 587084
24/03/2022 408.00p 410.50p 407.35p 410.00p 400217
23/03/2022 411.00p 412.14p 406.62p 408.50p 575793
22/03/2022 409.00p 411.23p 408.47p 408.50p 816485
21/03/2022 407.50p 409.99p 404.75p 409.00p 811700
18/03/2022 403.00p 407.00p 400.39p 407.00p 1022879
17/03/2022 402.50p 405.00p 399.24p 405.00p 813258
16/03/2022 399.50p 403.50p 396.50p 402.50p 1701994
15/03/2022 390.00p 394.50p 388.50p 393.00p 742627
14/03/2022 395.50p 396.00p 391.25p 394.00p 1032861
11/03/2022 391.00p 398.00p 388.40p 392.50p 2373228
10/03/2022 390.50p 390.50p 385.77p 386.00p 832076
09/03/2022 387.00p 390.00p 383.50p 390.00p 836832
08/03/2022 374.00p 383.00p 370.72p 379.00p 1058852
07/03/2022 372.00p 381.00p 363.28p 377.00p 1973223
04/03/2022 392.00p 392.00p 378.41p 381.00p 2240466
03/03/2022 405.00p 406.00p 390.71p 391.50p 752504
02/03/2022 399.50p 405.00p 397.00p 405.00p 1241887
01/03/2022 400.00p 406.78p 397.00p 397.00p 823209
28/02/2022 399.50p 404.50p 398.69p 403.00p 667985
25/02/2022 393.50p 405.00p 392.20p 405.00p 1015381
24/02/2022 391.00p 396.00p 387.45p 390.50p 1723081
23/02/2022 403.50p 406.00p 400.00p 401.00p 970726
22/02/2022 400.50p 405.95p 397.50p 401.50p 870796
21/02/2022 411.00p 412.50p 404.00p 405.50p 1099100
18/02/2022 407.50p 411.50p 406.50p 408.00p 507508
17/02/2022 411.50p 413.00p 406.50p 407.00p 553431
16/02/2022 413.00p 413.42p 409.50p 412.00p 469564
15/02/2022 406.00p 412.50p 405.86p 412.00p 496562
14/02/2022 413.50p 413.50p 405.50p 409.00p 1072129
11/02/2022 411.50p 417.00p 408.66p 417.00p 757833
10/02/2022 415.00p 415.50p 412.00p 414.00p 767172
09/02/2022 409.00p 414.80p 408.00p 414.00p 1175564
08/02/2022 407.00p 409.50p 404.50p 406.00p 521026
07/02/2022 406.00p 407.34p 403.00p 406.00p 530467
04/02/2022 410.50p 412.00p 403.00p 403.00p 866952
03/02/2022 410.00p 412.61p 406.50p 407.50p 688621
02/02/2022 409.00p 410.00p 407.48p 409.00p 533491
01/02/2022 405.50p 409.60p 402.00p 406.50p 688977
31/01/2022 406.50p 406.50p 402.14p 403.50p 705803
28/01/2022 406.00p 409.50p 399.00p 402.00p 1228830
27/01/2022 398.50p 409.66p 396.00p 408.00p 811257
26/01/2022 402.00p 410.17p 402.00p 408.50p 839763
25/01/2022 399.00p 401.50p 395.00p 400.50p 856278
24/01/2022 403.50p 406.10p 391.00p 393.00p 1410687
21/01/2022 406.50p 409.00p 403.30p 404.50p 1156835
20/01/2022 410.50p 412.50p 407.50p 411.00p 531077
19/01/2022 406.50p 411.47p 406.50p 409.50p 714746
18/01/2022 405.00p 410.00p 405.00p 409.00p 567498
17/01/2022 410.00p 411.87p 407.24p 411.00p 766642
14/01/2022 405.00p 408.00p 404.00p 407.00p 554424
13/01/2022 404.00p 408.00p 403.00p 406.50p 446166
12/01/2022 403.50p 407.00p 403.50p 405.00p 479895
11/01/2022 404.00p 406.00p 402.00p 403.00p 993168
10/01/2022 405.00p 405.00p 400.86p 401.50p 837845
07/01/2022 404.50p 404.50p 399.00p 403.50p 717522
06/01/2022 399.00p 402.25p 397.99p 400.50p 807138
05/01/2022 402.50p 404.40p 400.00p 403.00p 701817
04/01/2022 396.00p 404.00p 396.00p 402.50p 1119142
31/12/2021 396.00p 397.50p 393.50p 394.00p 163321
30/12/2021 396.50p 398.59p 395.43p 397.00p 269321
29/12/2021 395.50p 399.50p 395.00p 396.00p 688486
24/12/2021 395.50p 397.00p 394.10p 394.50p 160993
23/12/2021 392.00p 395.50p 391.97p 394.50p 548068
22/12/2021 392.00p 393.00p 389.00p 391.00p 735313
21/12/2021 390.00p 392.00p 389.05p 390.50p 617954
20/12/2021 385.00p 388.50p 381.00p 387.00p 597197
17/12/2021 389.00p 391.00p 386.50p 390.00p 881595
16/12/2021 389.50p 390.00p 385.00p 388.00p 611448

*Close Price adjusted for both dividends and splits