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
03/03/1998 263.12p 263.12p 263.12p 263.12p 0
02/03/1998 262.50p 262.50p 262.50p 262.50p 0
27/02/1998 262.00p 262.00p 262.00p 262.00p 0
26/02/1998 261.25p 261.25p 261.25p 261.25p 0
25/02/1998 256.75p 256.75p 256.75p 256.75p 0
24/02/1998 254.75p 254.75p 254.75p 254.75p 0
23/02/1998 258.00p 258.00p 258.00p 258.00p 0
20/02/1998 256.12p 256.12p 256.12p 256.12p 0
19/02/1998 256.25p 256.25p 256.25p 256.25p 0
18/02/1998 256.50p 256.50p 256.50p 256.50p 0
17/02/1998 254.50p 254.50p 254.50p 254.50p 0
16/02/1998 250.50p 250.50p 250.50p 250.50p 0
13/02/1998 250.62p 250.62p 250.62p 250.62p 0
12/02/1998 252.13p 252.13p 252.13p 252.13p 0
11/02/1998 254.12p 254.12p 254.12p 254.12p 0
10/02/1998 254.63p 254.63p 254.63p 254.63p 0
09/02/1998 255.00p 255.00p 255.00p 255.00p 0
06/02/1998 254.87p 254.87p 254.87p 254.87p 0
05/02/1998 254.75p 254.75p 254.75p 254.75p 0
04/02/1998 253.13p 253.13p 253.13p 253.13p 0
03/02/1998 253.50p 253.50p 253.50p 253.50p 0
02/02/1998 253.25p 253.25p 253.25p 253.25p 0
30/01/1998 244.50p 244.50p 244.50p 244.50p 0
29/01/1998 243.37p 243.37p 243.37p 243.37p 0
28/01/1998 242.25p 242.25p 242.25p 242.25p 0
27/01/1998 238.37p 238.37p 238.37p 238.37p 0
26/01/1998 237.50p 237.50p 237.50p 237.50p 0
23/01/1998 238.75p 238.75p 238.75p 238.75p 0
22/01/1998 239.75p 239.75p 239.75p 239.75p 0
21/01/1998 242.00p 242.00p 242.00p 242.00p 0
20/01/1998 242.13p 242.13p 242.13p 242.13p 0
19/01/1998 242.50p 242.50p 242.50p 242.50p 0
16/01/1998 240.00p 240.00p 240.00p 240.00p 0
15/01/1998 237.37p 237.37p 237.37p 237.37p 0
14/01/1998 237.50p 237.50p 237.50p 237.50p 0
13/01/1998 235.50p 235.50p 235.50p 235.50p 0
12/01/1998 233.50p 233.50p 233.50p 233.50p 0
09/01/1998 239.63p 239.63p 239.63p 239.63p 0
08/01/1998 240.75p 240.75p 240.75p 240.75p 0
07/01/1998 240.00p 240.00p 240.00p 240.00p 0
06/01/1998 239.00p 239.00p 239.00p 239.00p 0
05/01/1998 239.25p 239.25p 239.25p 239.25p 0
02/01/1998 235.12p 235.12p 235.12p 235.12p 0
31/12/1997 234.75p 234.75p 234.75p 234.75p 0
30/12/1997 233.00p 233.00p 233.00p 233.00p 0
29/12/1997 228.63p 228.63p 228.63p 228.63p 0
24/12/1997 227.75p 227.75p 227.75p 227.75p 0
23/12/1997 228.25p 228.25p 228.25p 228.25p 0
22/12/1997 228.50p 228.50p 228.50p 228.50p 0
19/12/1997 228.50p 228.50p 228.50p 228.50p 0
18/12/1997 235.12p 235.12p 235.12p 235.12p 0
17/12/1997 235.50p 235.50p 235.50p 235.50p 0
16/12/1997 234.00p 234.00p 234.00p 234.00p 0
15/12/1997 228.25p 228.25p 228.25p 228.25p 0
12/12/1997 227.00p 227.00p 227.00p 227.00p 0
11/12/1997 227.00p 227.00p 227.00p 227.00p 0
10/12/1997 231.25p 231.25p 231.25p 231.25p 0
09/12/1997 232.50p 232.50p 232.50p 232.50p 0
28/11/1997 225.87p 225.87p 225.87p 225.87p 0
27/11/1997 225.87p 225.87p 225.87p 225.87p 0
26/11/1997 226.00p 226.00p 226.00p 226.00p 0
25/11/1997 226.00p 226.00p 226.00p 226.00p 0
24/11/1997 228.38p 228.38p 228.38p 228.38p 0
21/11/1997 229.25p 229.25p 229.25p 229.25p 0
20/11/1997 226.50p 226.50p 226.50p 226.50p 0
19/11/1997 226.00p 226.00p 226.00p 226.00p 0
18/11/1997 227.00p 227.00p 227.00p 227.00p 0
17/11/1997 227.75p 227.75p 227.75p 227.75p 0
14/11/1997 224.25p 224.25p 224.25p 224.25p 0
13/11/1997 222.87p 222.87p 222.87p 222.87p 0
12/11/1997 222.75p 222.75p 222.75p 222.75p 0
11/11/1997 228.38p 228.38p 228.38p 228.38p 0
10/11/1997 228.63p 228.63p 228.63p 228.63p 0
07/11/1997 228.00p 228.00p 228.00p 228.00p 0
06/11/1997 231.63p 231.63p 231.63p 231.63p 0
05/11/1997 232.00p 232.00p 232.00p 232.00p 0
04/11/1997 231.25p 231.25p 231.25p 231.25p 0
03/11/1997 230.63p 230.63p 230.63p 230.63p 0
31/10/1997 231.00p 231.00p 231.00p 231.00p 0
30/10/1997 231.75p 231.75p 231.75p 231.75p 0
29/10/1997 232.25p 232.25p 232.25p 232.25p 0
28/10/1997 216.50p 216.50p 216.50p 216.50p 0
27/10/1997 227.75p 227.75p 227.75p 227.75p 0
24/10/1997 238.63p 238.63p 238.63p 238.63p 0
23/10/1997 238.25p 238.25p 238.25p 238.25p 0
22/10/1997 244.00p 244.00p 244.00p 244.00p 0
21/10/1997 242.50p 242.50p 242.50p 242.50p 0
20/10/1997 240.37p 240.37p 240.37p 240.37p 0
17/10/1997 241.25p 241.25p 241.25p 241.25p 0
16/10/1997 240.25p 240.25p 240.25p 240.25p 0
15/10/1997 239.37p 239.37p 239.37p 239.37p 0
14/10/1997 239.25p 239.25p 239.25p 239.25p 0
13/10/1997 236.63p 236.63p 236.63p 236.63p 0
10/10/1997 235.37p 235.37p 235.37p 235.37p 0
09/10/1997 235.25p 235.25p 235.25p 235.25p 0
08/10/1997 238.50p 238.50p 238.50p 238.50p 0
07/10/1997 238.50p 238.50p 238.50p 238.50p 0
06/10/1997 235.50p 235.50p 235.50p 235.50p 0
03/10/1997 233.50p 233.50p 233.50p 233.50p 0
02/10/1997 232.00p 232.00p 232.00p 232.00p 0
01/10/1997 229.63p 229.63p 229.63p 229.63p 0
30/09/1997 227.75p 227.75p 227.75p 227.75p 0
29/09/1997 226.75p 226.75p 226.75p 226.75p 0
26/09/1997 224.87p 224.87p 224.87p 224.87p 0
25/09/1997 223.25p 223.25p 223.25p 223.25p 0
24/09/1997 222.75p 222.75p 222.75p 222.75p 0
23/09/1997 222.50p 222.50p 222.50p 222.50p 0
22/09/1997 223.62p 223.62p 223.62p 223.62p 0
19/09/1997 223.50p 223.50p 223.50p 223.50p 0
18/09/1997 223.13p 223.13p 223.13p 223.13p 0
17/09/1997 222.75p 222.75p 222.75p 222.75p 0
16/09/1997 220.50p 220.50p 220.50p 220.50p 0
15/09/1997 220.50p 220.50p 220.50p 220.50p 0
12/09/1997 220.13p 220.13p 220.13p 220.13p 0
11/09/1997 220.00p 220.00p 220.00p 220.00p 0
10/09/1997 221.88p 221.88p 221.88p 221.88p 0
09/09/1997 221.88p 221.88p 221.88p 221.88p 0
08/09/1997 221.50p 221.50p 221.50p 221.50p 0
05/09/1997 221.00p 221.00p 221.00p 221.00p 0
04/09/1997 220.50p 220.50p 220.50p 220.50p 0
03/09/1997 220.25p 220.25p 220.25p 220.25p 0
02/09/1997 217.25p 217.25p 217.25p 217.25p 0
01/09/1997 215.63p 215.63p 215.63p 215.63p 0
29/08/1997 216.00p 216.00p 216.00p 216.00p 0
28/08/1997 217.50p 217.50p 217.50p 217.50p 0
27/08/1997 218.13p 218.13p 218.13p 218.13p 0
26/08/1997 218.37p 218.37p 218.37p 218.37p 0
22/08/1997 218.50p 218.50p 218.50p 218.50p 0
21/08/1997 221.13p 221.13p 221.13p 221.13p 0
20/08/1997 221.25p 221.25p 221.25p 221.25p 0
19/08/1997 220.25p 220.25p 220.25p 220.25p 0
18/08/1997 218.75p 218.75p 218.75p 218.75p 0
15/08/1997 220.13p 220.13p 220.13p 220.13p 0
14/08/1997 219.62p 219.62p 219.62p 219.62p 0
13/08/1997 219.37p 219.37p 219.37p 219.37p 0
12/08/1997 219.00p 219.00p 219.00p 219.00p 0
11/08/1997 218.50p 218.50p 218.50p 218.50p 0
08/08/1997 219.62p 219.62p 219.62p 219.62p 0
07/08/1997 219.75p 219.75p 219.75p 219.75p 0
06/08/1997 217.50p 217.50p 217.50p 217.50p 0
05/08/1997 216.50p 216.50p 216.50p 216.50p 0
04/08/1997 216.37p 216.37p 216.37p 216.37p 0
01/08/1997 216.25p 216.25p 216.25p 216.25p 0
31/07/1997 215.75p 215.75p 215.75p 215.75p 0
30/07/1997 213.88p 213.88p 213.88p 213.88p 0
29/07/1997 213.50p 213.50p 213.50p 213.50p 0
28/07/1997 213.63p 213.63p 213.63p 213.63p 0
25/07/1997 213.50p 213.50p 213.50p 213.50p 0
24/07/1997 212.63p 212.63p 212.63p 212.63p 0
23/07/1997 212.25p 212.25p 212.25p 212.25p 0
22/07/1997 210.25p 210.25p 210.25p 210.25p 0
21/07/1997 210.00p 210.00p 210.00p 210.00p 0
18/07/1997 212.63p 212.63p 212.63p 212.63p 0
17/07/1997 213.50p 213.50p 213.50p 213.50p 0
16/07/1997 213.00p 213.00p 213.00p 213.00p 0
15/07/1997 209.38p 209.38p 209.38p 209.38p 0
14/07/1997 208.25p 208.25p 208.25p 208.25p 0
11/07/1997 207.25p 207.25p 207.25p 207.25p 0
10/07/1997 205.87p 205.87p 205.87p 205.87p 0
09/07/1997 205.75p 205.75p 205.75p 205.75p 0
08/07/1997 205.12p 205.12p 205.12p 205.12p 0
07/07/1997 205.50p 205.50p 205.50p 205.50p 0
04/07/1997 206.00p 206.00p 206.00p 206.00p 0
02/07/1997 202.25p 202.25p 202.25p 202.25p 0
01/07/1997 201.13p 201.13p 201.13p 201.13p 0
30/06/1997 200.75p 200.75p 200.75p 200.75p 0
27/06/1997 201.00p 201.00p 201.00p 201.00p 0
26/06/1997 201.00p 201.00p 201.00p 201.00p 0
25/06/1997 200.75p 200.75p 200.75p 200.75p 0
24/06/1997 199.50p 199.50p 199.50p 199.50p 0
23/06/1997 198.75p 198.75p 198.75p 198.75p 0
20/06/1997 199.75p 199.75p 199.75p 199.75p 0
19/06/1997 199.87p 199.87p 199.87p 199.87p 0
18/06/1997 201.75p 201.75p 201.75p 201.75p 0
17/06/1997 203.63p 203.63p 203.63p 203.63p 0
16/06/1997 204.87p 204.87p 204.87p 204.87p 0
13/06/1997 205.50p 205.50p 205.50p 205.50p 0
12/06/1997 202.38p 202.38p 202.38p 202.38p 0
11/06/1997 201.75p 201.75p 201.75p 201.75p 0
10/06/1997 201.50p 201.50p 201.50p 201.50p 0
09/06/1997 201.50p 201.50p 201.50p 201.50p 0
06/06/1997 200.50p 200.50p 200.50p 200.50p 0
05/06/1997 200.50p 200.50p 200.50p 200.50p 0
04/06/1997 200.75p 200.75p 200.75p 200.75p 0
03/06/1997 200.75p 200.75p 200.75p 200.75p 0
02/06/1997 202.38p 202.38p 202.38p 202.38p 0
30/05/1997 203.75p 203.75p 203.75p 203.75p 0
29/05/1997 203.87p 203.87p 203.87p 203.87p 0
28/05/1997 203.75p 203.75p 203.75p 203.75p 0
27/05/1997 203.25p 203.25p 203.25p 203.25p 0
23/05/1997 202.87p 202.87p 202.87p 202.87p 0
22/05/1997 202.62p 202.62p 202.62p 202.62p 0
21/05/1997 202.62p 202.62p 202.62p 202.62p 0
20/05/1997 203.00p 203.00p 203.00p 203.00p 0
19/05/1997 203.87p 203.87p 203.87p 203.87p 0
16/05/1997 203.38p 203.38p 203.38p 203.38p 0
15/05/1997 202.50p 202.50p 202.50p 202.50p 0
14/05/1997 202.13p 202.13p 202.13p 202.13p 0
13/05/1997 201.75p 201.75p 201.75p 201.75p 0
12/05/1997 200.00p 200.00p 200.00p 200.00p 0

*Close Price adjusted for both dividends and splits