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
15/06/2001 243.50p 243.50p 243.50p 243.50p 355885
14/06/2001 245.50p 245.50p 245.50p 245.50p 83214
13/06/2001 246.00p 246.00p 246.00p 246.00p 120160
12/06/2001 244.50p 244.50p 244.50p 244.50p 118565
11/06/2001 247.25p 247.25p 247.25p 247.25p 57329
08/06/2001 247.25p 247.25p 247.25p 247.25p 97131
07/06/2001 246.50p 246.50p 246.50p 246.50p 128863
06/06/2001 246.25p 246.25p 246.25p 246.25p 364521
05/06/2001 243.25p 243.25p 243.25p 243.25p 114785
04/06/2001 242.75p 242.75p 242.75p 242.75p 38984
01/06/2001 242.50p 242.50p 242.50p 242.50p 138424
31/05/2001 243.00p 243.00p 243.00p 243.00p 160151
30/05/2001 244.00p 244.00p 244.00p 244.00p 183964
29/05/2001 245.00p 245.00p 245.00p 245.00p 151561
25/05/2001 245.25p 245.25p 245.25p 245.25p 181503
24/05/2001 245.25p 245.25p 245.25p 245.25p 172825
23/05/2001 244.75p 244.75p 244.75p 244.75p 118925
22/05/2001 246.00p 246.00p 246.00p 246.00p 108461
21/05/2001 245.25p 245.25p 245.25p 245.25p 92670
18/05/2001 245.75p 245.75p 245.75p 245.75p 147112
17/05/2001 245.75p 245.75p 245.75p 245.75p 189208
16/05/2001 244.00p 244.00p 244.00p 244.00p 225096
15/05/2001 244.25p 244.25p 244.25p 244.25p 98238
14/05/2001 243.50p 243.50p 243.50p 243.50p 63459
11/05/2001 244.00p 244.00p 244.00p 244.00p 154591
10/05/2001 243.00p 243.00p 243.00p 243.00p 66364
09/05/2001 240.50p 240.50p 240.50p 240.50p 173594
08/05/2001 240.50p 240.50p 240.50p 240.50p 338422
04/05/2001 240.25p 240.25p 240.25p 240.25p 209015
03/05/2001 241.25p 241.25p 241.25p 241.25p 184183
02/05/2001 245.25p 245.25p 245.25p 245.25p 284397
01/05/2001 246.75p 246.75p 246.75p 246.75p 134634
30/04/2001 246.75p 246.75p 246.75p 246.75p 256474
27/04/2001 241.75p 241.75p 241.75p 241.75p 222808
26/04/2001 242.00p 242.00p 242.00p 242.00p 135282
25/04/2001 241.50p 241.50p 241.50p 241.50p 166180
24/04/2001 241.50p 241.50p 241.50p 241.50p 330427
23/04/2001 239.00p 239.00p 239.00p 239.00p 193284
20/04/2001 239.50p 239.50p 239.50p 239.50p 86952
19/04/2001 239.25p 239.25p 239.25p 239.25p 138326
18/04/2001 239.50p 239.50p 239.50p 239.50p 75733
17/04/2001 237.00p 237.00p 237.00p 237.00p 247647
12/04/2001 236.50p 236.50p 236.50p 236.50p 1146425
11/04/2001 236.75p 236.75p 236.75p 236.75p 160549
10/04/2001 233.75p 233.75p 233.75p 233.75p 203680
09/04/2001 229.25p 229.25p 229.25p 229.25p 164483
06/04/2001 228.75p 228.75p 228.75p 228.75p 156615
05/04/2001 231.25p 231.25p 231.25p 231.25p 263573
04/04/2001 227.00p 227.00p 227.00p 227.00p 158182
03/04/2001 226.50p 226.50p 226.50p 226.50p 209560
02/04/2001 228.75p 228.75p 228.75p 228.75p 92264
30/03/2001 228.25p 228.25p 228.25p 228.25p 198518
29/03/2001 227.75p 227.75p 227.75p 227.75p 100490
28/03/2001 226.75p 226.75p 226.75p 226.75p 161345
27/03/2001 227.50p 227.50p 227.50p 227.50p 326091
26/03/2001 226.50p 226.50p 226.50p 226.50p 243973
23/03/2001 222.75p 222.75p 222.75p 222.75p 603153
22/03/2001 220.00p 220.00p 220.00p 220.00p 156181
21/03/2001 225.50p 225.50p 225.50p 225.50p 205925
20/03/2001 227.25p 227.25p 227.25p 227.25p 201328
19/03/2001 226.50p 226.50p 226.50p 226.50p 208090
16/03/2001 228.50p 228.50p 228.50p 228.50p 271072
15/03/2001 230.50p 230.50p 230.50p 230.50p 414213
14/03/2001 228.50p 228.50p 228.50p 228.50p 179285
13/03/2001 236.00p 236.00p 236.00p 236.00p 652779
12/03/2001 239.50p 239.50p 239.50p 239.50p 100641
09/03/2001 242.50p 242.50p 242.50p 242.50p 345717
08/03/2001 243.50p 243.50p 243.50p 243.50p 703142
07/03/2001 242.25p 242.25p 242.25p 242.25p 105758
06/03/2001 242.25p 242.25p 242.25p 242.25p 261672
05/03/2001 240.50p 240.50p 240.50p 240.50p 75355
02/03/2001 240.25p 240.25p 240.25p 240.25p 159927
01/03/2001 240.50p 240.50p 240.50p 240.50p 358848
28/02/2001 240.25p 240.25p 240.25p 240.25p 120065
27/02/2001 238.25p 238.25p 238.25p 238.25p 191624
26/02/2001 238.25p 238.25p 238.25p 238.25p 139401
23/02/2001 238.75p 238.75p 238.75p 238.75p 147044
22/02/2001 238.75p 238.75p 238.75p 238.75p 124367
21/02/2001 239.25p 239.25p 239.25p 239.25p 343335
20/02/2001 241.50p 241.50p 241.50p 241.50p 139129
19/02/2001 243.00p 243.00p 243.00p 243.00p 54008
16/02/2001 243.75p 243.75p 243.75p 243.75p 158261
15/02/2001 245.25p 245.25p 245.25p 245.25p 132073
14/02/2001 244.50p 244.50p 244.50p 244.50p 114516
13/02/2001 245.25p 245.25p 245.25p 245.25p 312293
12/02/2001 244.25p 244.25p 244.25p 244.25p 70295
09/02/2001 244.75p 244.75p 244.75p 244.75p 120414
08/02/2001 245.50p 245.50p 245.50p 245.50p 223368
07/02/2001 244.75p 244.75p 244.75p 244.75p 129296
06/02/2001 247.25p 247.25p 247.25p 247.25p 215641
05/02/2001 246.50p 246.50p 246.50p 246.50p 120323
02/02/2001 246.75p 246.75p 246.75p 246.75p 183369
01/02/2001 246.75p 246.75p 246.75p 246.75p 150238
31/01/2001 246.75p 246.75p 246.75p 246.75p 127842
30/01/2001 246.75p 246.75p 246.75p 246.75p 176482
29/01/2001 246.25p 246.25p 246.25p 246.25p 99080
26/01/2001 246.75p 246.75p 246.75p 246.75p 202317
25/01/2001 248.00p 248.00p 248.00p 248.00p 326717
24/01/2001 246.00p 246.00p 246.00p 246.00p 125961
23/01/2001 244.50p 244.50p 244.50p 244.50p 248424
22/01/2001 244.50p 244.50p 244.50p 244.50p 221825
19/01/2001 245.00p 245.00p 245.00p 245.00p 267850
18/01/2001 244.75p 244.75p 244.75p 244.75p 278024
17/01/2001 243.75p 243.75p 243.75p 243.75p 354579
16/01/2001 243.00p 243.00p 243.00p 243.00p 247440
15/01/2001 244.50p 244.50p 244.50p 244.50p 86350
12/01/2001 245.50p 245.50p 245.50p 245.50p 92138
11/01/2001 244.50p 244.50p 244.50p 244.50p 71832
10/01/2001 243.75p 243.75p 243.75p 243.75p 81574
09/01/2001 243.00p 243.00p 243.00p 243.00p 427773
08/01/2001 241.00p 241.00p 241.00p 241.00p 102889
05/01/2001 241.25p 241.25p 241.25p 241.25p 171668
04/01/2001 242.00p 242.00p 242.00p 242.00p 219168
03/01/2001 239.75p 239.75p 239.75p 239.75p 76528
02/01/2001 241.50p 241.50p 241.50p 241.50p 71594
29/12/2000 242.25p 242.25p 242.25p 242.25p 62025
28/12/2000 241.75p 241.75p 241.75p 241.75p 116313
27/12/2000 239.50p 239.50p 239.50p 239.50p 169947
22/12/2000 239.25p 239.25p 239.25p 239.25p 82242
21/12/2000 237.00p 237.00p 237.00p 237.00p 165170
20/12/2000 238.50p 238.50p 238.50p 238.50p 318198
19/12/2000 240.50p 240.50p 240.50p 240.50p 226410
18/12/2000 241.00p 241.00p 241.00p 241.00p 50161
15/12/2000 240.50p 240.50p 240.50p 240.50p 64466
14/12/2000 242.25p 242.25p 242.25p 242.25p 240589
13/12/2000 241.75p 241.75p 241.75p 241.75p 350973
12/12/2000 240.50p 240.50p 240.50p 240.50p 199483
11/12/2000 240.50p 240.50p 240.50p 240.50p 240618
08/12/2000 239.50p 239.50p 239.50p 239.50p 76412
07/12/2000 239.00p 239.00p 239.00p 239.00p 76470
06/12/2000 243.50p 243.50p 243.50p 243.50p 72945
05/12/2000 241.50p 241.50p 241.50p 241.50p 107483
04/12/2000 238.75p 238.75p 238.75p 238.75p 123257
01/12/2000 240.25p 240.25p 240.25p 240.25p 169012
30/11/2000 239.00p 239.00p 239.00p 239.00p 367243
29/11/2000 241.00p 241.00p 241.00p 241.00p 187035
28/11/2000 242.00p 242.00p 242.00p 242.00p 134916
27/11/2000 243.25p 243.25p 243.25p 243.25p 234418
24/11/2000 240.75p 240.75p 240.75p 240.75p 146984
23/11/2000 239.00p 239.00p 239.00p 239.00p 85523
22/11/2000 238.00p 238.00p 238.00p 238.00p 125479
21/11/2000 240.50p 240.50p 240.50p 240.50p 79587
20/11/2000 241.00p 241.00p 241.00p 241.00p 80701
17/11/2000 242.50p 242.50p 242.50p 242.50p 383422
16/11/2000 242.75p 242.75p 242.75p 242.75p 98971
15/11/2000 242.25p 242.25p 242.25p 242.25p 202833
14/11/2000 244.25p 244.25p 244.25p 244.25p 195006
13/11/2000 240.75p 240.75p 240.75p 240.75p 595211
10/11/2000 240.75p 240.75p 240.75p 240.75p 200596
09/11/2000 242.00p 242.00p 242.00p 242.00p 292611
08/11/2000 240.75p 240.75p 240.75p 240.75p 178902
07/11/2000 240.00p 240.00p 240.00p 240.00p 191263
06/11/2000 241.50p 241.50p 241.50p 241.50p 84532
03/11/2000 240.25p 240.25p 240.25p 240.25p 169651
02/11/2000 240.25p 240.25p 240.25p 240.25p 157809
01/11/2000 240.00p 240.00p 240.00p 240.00p 57871
31/10/2000 239.25p 239.25p 239.25p 239.25p 259441
30/10/2000 234.50p 234.50p 234.50p 234.50p 71672
27/10/2000 235.00p 235.00p 235.00p 235.00p 68196
26/10/2000 234.00p 234.00p 234.00p 234.00p 111998
25/10/2000 234.00p 234.00p 234.00p 234.00p 124410
24/10/2000 234.00p 234.00p 234.00p 234.00p 251643
23/10/2000 231.00p 231.00p 231.00p 231.00p 153467
20/10/2000 230.50p 230.50p 230.50p 230.50p 108438
19/10/2000 228.75p 228.75p 228.75p 228.75p 122716
18/10/2000 227.75p 227.75p 227.75p 227.75p 196445
17/10/2000 228.75p 228.75p 228.75p 228.75p 100609
16/10/2000 229.25p 229.25p 229.25p 229.25p 245319
13/10/2000 228.50p 228.50p 228.50p 228.50p 183334
12/10/2000 229.50p 229.50p 229.50p 229.50p 262654
11/10/2000 230.50p 230.50p 230.50p 230.50p 111478
10/10/2000 233.50p 233.50p 233.50p 233.50p 115656
09/10/2000 232.50p 232.50p 232.50p 232.50p 99187
06/10/2000 235.00p 235.00p 235.00p 235.00p 76813
05/10/2000 235.50p 235.50p 235.50p 235.50p 133480
04/10/2000 234.75p 234.75p 234.75p 234.75p 89626
03/10/2000 235.00p 235.00p 235.00p 235.00p 364990
02/10/2000 233.25p 233.25p 233.25p 233.25p 632874
29/09/2000 230.50p 230.50p 230.50p 230.50p 84877
28/09/2000 229.50p 229.50p 229.50p 229.50p 213043
27/09/2000 231.50p 231.50p 231.50p 231.50p 105805
26/09/2000 229.50p 229.50p 229.50p 229.50p 330275
25/09/2000 231.00p 231.00p 231.00p 231.00p 170722
22/09/2000 232.00p 232.00p 232.00p 232.00p 212377
21/09/2000 232.25p 232.25p 232.25p 232.25p 444873
20/09/2000 234.00p 234.00p 234.00p 234.00p 110733
19/09/2000 235.50p 235.50p 235.50p 235.50p 69707
18/09/2000 237.50p 237.50p 237.50p 237.50p 74530
15/09/2000 240.50p 240.50p 240.50p 240.50p 126820
14/09/2000 242.50p 242.50p 242.50p 242.50p 161933
13/09/2000 243.50p 243.50p 243.50p 243.50p 145734
12/09/2000 245.50p 245.50p 245.50p 245.50p 126629
11/09/2000 248.50p 248.50p 248.50p 248.50p 120126
08/09/2000 249.00p 249.00p 249.00p 249.00p 94314
07/09/2000 249.00p 249.00p 249.00p 249.00p 82634
06/09/2000 249.25p 249.25p 249.25p 249.25p 226380
05/09/2000 250.75p 250.75p 250.75p 250.75p 204983
04/09/2000 253.00p 253.00p 253.00p 253.00p 136329
01/09/2000 252.25p 252.25p 252.25p 252.25p 294715
31/08/2000 249.00p 249.00p 249.00p 249.00p 111811

*Close Price adjusted for both dividends and splits