Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
City of London Inv Trust (CTY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/08/2000 | 249.00p | 249.00p | 249.00p | 249.00p | 191435 |
| 29/08/2000 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/08/2000 | 250.25p | 250.25p | 250.25p | 250.25p | 0 |
| 24/08/2000 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 23/08/2000 | 246.50p | 246.50p | 246.50p | 246.50p | 0 |
| 22/08/2000 | 245.75p | 245.75p | 245.75p | 245.75p | 0 |
| 21/08/2000 | 243.25p | 243.25p | 243.25p | 243.25p | 0 |
| 18/08/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 17/08/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 16/08/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 15/08/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 14/08/2000 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 11/08/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 10/08/2000 | 240.25p | 240.25p | 240.25p | 240.25p | 0 |
| 09/08/2000 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 08/08/2000 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 07/08/2000 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 04/08/2000 | 237.75p | 237.75p | 237.75p | 237.75p | 0 |
| 03/08/2000 | 236.75p | 236.75p | 236.75p | 236.75p | 0 |
| 02/08/2000 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 01/08/2000 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 31/07/2000 | 236.50p | 236.50p | 236.50p | 236.50p | 0 |
| 28/07/2000 | 235.75p | 235.75p | 235.75p | 235.75p | 0 |
| 27/07/2000 | 236.75p | 236.75p | 236.75p | 236.75p | 0 |
| 26/07/2000 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 25/07/2000 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 24/07/2000 | 237.25p | 237.25p | 237.25p | 237.25p | 0 |
| 21/07/2000 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 20/07/2000 | 239.25p | 239.25p | 239.25p | 239.25p | 0 |
| 19/07/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 18/07/2000 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 17/07/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 14/07/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 13/07/2000 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 12/07/2000 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 11/07/2000 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 10/07/2000 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 07/07/2000 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 06/07/2000 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 05/07/2000 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 04/07/2000 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 03/07/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 30/06/2000 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 29/06/2000 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 28/06/2000 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 27/06/2000 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 26/06/2000 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 23/06/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 22/06/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 21/06/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 20/06/2000 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 19/06/2000 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 16/06/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 15/06/2000 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 14/06/2000 | 242.75p | 242.75p | 242.75p | 242.75p | 0 |
| 13/06/2000 | 242.25p | 242.25p | 242.25p | 242.25p | 0 |
| 12/06/2000 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 09/06/2000 | 240.75p | 240.75p | 240.75p | 240.75p | 0 |
| 08/06/2000 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 07/06/2000 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 06/06/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 05/06/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 02/06/2000 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 01/06/2000 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 31/05/2000 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 30/05/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/05/2000 | 232.75p | 232.75p | 232.75p | 232.75p | 0 |
| 25/05/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/05/2000 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 23/05/2000 | 233.50p | 233.50p | 233.50p | 233.50p | 0 |
| 22/05/2000 | 230.75p | 230.75p | 230.75p | 230.75p | 0 |
| 19/05/2000 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 18/05/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/05/2000 | 234.50p | 234.50p | 234.50p | 234.50p | 0 |
| 16/05/2000 | 235.25p | 235.25p | 235.25p | 235.25p | 0 |
| 15/05/2000 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 12/05/2000 | 234.25p | 234.25p | 234.25p | 234.25p | 0 |
| 11/05/2000 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 10/05/2000 | 230.75p | 230.75p | 230.75p | 230.75p | 0 |
| 09/05/2000 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 08/05/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 05/05/2000 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 04/05/2000 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 03/05/2000 | 231.75p | 231.75p | 231.75p | 231.75p | 0 |
| 02/05/2000 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 28/04/2000 | 230.50p | 230.50p | 230.50p | 230.50p | 0 |
| 27/04/2000 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
| 26/04/2000 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 25/04/2000 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 20/04/2000 | 226.75p | 226.75p | 226.75p | 226.75p | 0 |
| 19/04/2000 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 18/04/2000 | 224.50p | 224.50p | 224.50p | 224.50p | 0 |
| 17/04/2000 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 14/04/2000 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 13/04/2000 | 234.25p | 234.25p | 234.25p | 234.25p | 0 |
| 12/04/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/04/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/04/2000 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 07/04/2000 | 236.50p | 236.50p | 236.50p | 236.50p | 0 |
| 06/04/2000 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 05/04/2000 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 04/04/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/04/2000 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 31/03/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/03/2000 | 235.25p | 235.25p | 235.25p | 235.25p | 0 |
| 29/03/2000 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 28/03/2000 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 27/03/2000 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 24/03/2000 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 23/03/2000 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 22/03/2000 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 21/03/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/03/2000 | 238.25p | 238.25p | 238.25p | 238.25p | 0 |
| 17/03/2000 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 16/03/2000 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
| 15/03/2000 | 224.50p | 224.50p | 224.50p | 224.50p | 0 |
| 14/03/2000 | 225.50p | 225.50p | 225.50p | 225.50p | 0 |
| 13/03/2000 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 10/03/2000 | 228.25p | 228.25p | 228.25p | 228.25p | 0 |
| 09/03/2000 | 228.75p | 228.75p | 228.75p | 228.75p | 0 |
| 08/03/2000 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 07/03/2000 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 06/03/2000 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 03/03/2000 | 227.25p | 227.25p | 227.25p | 227.25p | 0 |
| 02/03/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/03/2000 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 29/02/2000 | 223.25p | 223.25p | 223.25p | 223.25p | 0 |
| 28/02/2000 | 221.25p | 221.25p | 221.25p | 221.25p | 0 |
| 25/02/2000 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 24/02/2000 | 218.25p | 218.25p | 218.25p | 218.25p | 0 |
| 23/02/2000 | 216.75p | 216.75p | 216.75p | 216.75p | 0 |
| 22/02/2000 | 215.50p | 215.50p | 215.50p | 215.50p | 0 |
| 21/02/2000 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 18/02/2000 | 215.25p | 215.25p | 215.25p | 215.25p | 0 |
| 17/02/2000 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 16/02/2000 | 210.25p | 210.25p | 210.25p | 210.25p | 0 |
| 15/02/2000 | 208.75p | 208.75p | 208.75p | 208.75p | 0 |
| 14/02/2000 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/02/2000 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/02/2000 | 217.75p | 217.75p | 217.75p | 217.75p | 0 |
| 09/02/2000 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 08/02/2000 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 07/02/2000 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 04/02/2000 | 225.75p | 225.75p | 225.75p | 225.75p | 0 |
| 03/02/2000 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 02/02/2000 | 232.75p | 232.75p | 232.75p | 232.75p | 0 |
| 01/02/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/01/2000 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 25/01/2000 | 236.25p | 236.25p | 236.25p | 236.25p | 0 |
| 24/01/2000 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 21/01/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/01/2000 | 247.25p | 247.25p | 247.25p | 247.25p | 0 |
| 17/01/2000 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 14/01/2000 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 13/01/2000 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 12/01/2000 | 251.75p | 251.75p | 251.75p | 251.75p | 0 |
| 11/01/2000 | 253.50p | 253.50p | 253.50p | 253.50p | 0 |
| 10/01/2000 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 07/01/2000 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 06/01/2000 | 248.50p | 248.50p | 248.50p | 248.50p | 0 |
| 05/01/2000 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 04/01/2000 | 256.50p | 256.50p | 256.50p | 256.50p | 0 |
| 03/01/2000 | 265.50p | 265.50p | 265.50p | 265.50p | 0 |
| 30/12/1999 | 265.25p | 265.25p | 265.25p | 265.25p | 0 |
| 29/12/1999 | 264.75p | 264.75p | 264.75p | 264.75p | 0 |
| 24/12/1999 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 23/12/1999 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 22/12/1999 | 260.50p | 260.50p | 260.50p | 260.50p | 0 |
| 21/12/1999 | 259.50p | 259.50p | 259.50p | 259.50p | 0 |
| 20/12/1999 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
| 17/12/1999 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 16/12/1999 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 14/12/1999 | 260.50p | 260.50p | 260.50p | 260.50p | 0 |
| 13/12/1999 | 260.88p | 260.88p | 260.88p | 260.88p | 0 |
| 10/12/1999 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 09/12/1999 | 264.50p | 264.50p | 264.50p | 264.50p | 0 |
| 08/12/1999 | 265.63p | 265.63p | 265.63p | 265.63p | 0 |
| 07/12/1999 | 267.75p | 267.75p | 267.75p | 267.75p | 0 |
| 06/12/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
| 03/12/1999 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 02/12/1999 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 01/12/1999 | 266.50p | 266.50p | 266.50p | 266.50p | 0 |
| 30/11/1999 | 267.75p | 267.75p | 267.75p | 267.75p | 0 |
| 29/11/1999 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 26/11/1999 | 268.62p | 268.62p | 268.62p | 268.62p | 0 |
| 25/11/1999 | 267.25p | 267.25p | 267.25p | 267.25p | 0 |
| 24/11/1999 | 267.88p | 267.88p | 267.88p | 267.88p | 0 |
| 23/11/1999 | 269.25p | 269.25p | 269.25p | 269.25p | 0 |
| 22/11/1999 | 269.13p | 269.13p | 269.13p | 269.13p | 0 |
| 19/11/1999 | 270.50p | 270.50p | 270.50p | 270.50p | 0 |
| 18/11/1999 | 272.13p | 272.13p | 272.13p | 272.13p | 0 |
| 17/11/1999 | 273.62p | 273.62p | 273.62p | 273.62p | 0 |
| 16/11/1999 | 275.50p | 275.50p | 275.50p | 275.50p | 0 |
| 12/11/1999 | 276.38p | 276.38p | 276.38p | 276.38p | 0 |
| 11/11/1999 | 275.38p | 275.38p | 275.38p | 275.38p | 0 |
| 10/11/1999 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
| 09/11/1999 | 274.62p | 274.62p | 274.62p | 274.62p | 0 |
| 08/11/1999 | 274.75p | 274.75p | 274.75p | 274.75p | 0 |
| 05/11/1999 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 04/11/1999 | 272.25p | 272.25p | 272.25p | 272.25p | 0 |
*Close Price adjusted for both dividends and splits