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
03/03/2021 364.00p 367.00p 362.00p 364.50p 876536
02/03/2021 356.50p 363.90p 356.50p 362.50p 1094819
01/03/2021 358.50p 362.00p 357.00p 360.00p 1671749
26/02/2021 357.00p 361.50p 354.50p 354.50p 1419265
25/02/2021 363.50p 364.28p 361.00p 362.50p 820543
24/02/2021 356.00p 362.00p 356.00p 362.00p 1080493
23/02/2021 357.50p 360.50p 355.00p 358.50p 1074164
22/02/2021 356.00p 358.50p 353.45p 357.50p 950724
19/02/2021 358.50p 361.00p 358.01p 359.00p 2472373
18/02/2021 362.50p 364.77p 357.50p 357.50p 757886
17/02/2021 368.00p 368.50p 363.00p 363.00p 796142
16/02/2021 366.00p 369.00p 366.00p 366.50p 972441
15/02/2021 363.00p 368.50p 360.50p 367.50p 870980
12/02/2021 356.00p 359.00p 352.50p 357.50p 596316
11/02/2021 357.00p 357.00p 354.40p 355.00p 871745
10/02/2021 358.00p 358.82p 353.97p 356.50p 874982
09/02/2021 357.00p 358.00p 355.00p 356.50p 701960
08/02/2021 359.00p 359.00p 355.58p 357.50p 1189723
05/02/2021 356.00p 358.00p 354.00p 357.00p 906031
04/02/2021 355.50p 358.00p 354.35p 355.50p 574320
03/02/2021 357.00p 358.50p 353.50p 356.00p 815563
02/02/2021 351.50p 356.00p 351.50p 356.00p 872572
01/02/2021 354.00p 355.00p 350.50p 351.50p 642087
29/01/2021 353.00p 354.50p 348.18p 350.50p 1065284
28/01/2021 355.00p 357.50p 351.00p 356.50p 974984
27/01/2021 365.50p 368.95p 357.50p 362.50p 1352313
26/01/2021 368.50p 371.50p 367.04p 367.50p 1040784
25/01/2021 371.00p 373.00p 365.27p 367.00p 1086074
22/01/2021 371.00p 372.50p 368.16p 370.00p 1104675
21/01/2021 375.00p 375.00p 372.50p 372.50p 1470029
20/01/2021 371.00p 374.00p 369.47p 373.00p 939897
19/01/2021 371.00p 375.00p 370.00p 371.00p 842729
18/01/2021 372.00p 375.00p 370.50p 372.50p 792158
15/01/2021 374.00p 375.48p 369.00p 372.50p 1161997
14/01/2021 374.50p 377.33p 372.00p 376.00p 690706
13/01/2021 375.50p 377.98p 372.50p 373.00p 975232
12/01/2021 379.50p 381.69p 375.00p 376.50p 955333
11/01/2021 384.50p 384.50p 378.00p 380.00p 1162219
08/01/2021 383.00p 385.00p 380.79p 383.50p 853082
07/01/2021 385.50p 385.50p 379.01p 382.50p 966070
06/01/2021 375.00p 382.50p 371.50p 382.50p 1050353
05/01/2021 370.00p 373.76p 367.67p 371.50p 789299
04/01/2021 374.00p 376.50p 371.50p 372.00p 1116244
31/12/2020 371.00p 371.50p 367.00p 370.50p 301842
30/12/2020 379.50p 379.50p 373.50p 373.50p 703643
29/12/2020 377.50p 381.00p 375.00p 378.50p 1336578
24/12/2020 366.00p 370.00p 365.49p 370.00p 662996
23/12/2020 359.00p 364.00p 356.04p 363.00p 1767454
22/12/2020 351.50p 359.50p 351.50p 359.50p 574875
21/12/2020 358.00p 359.50p 350.00p 355.00p 1363628
18/12/2020 367.00p 367.00p 362.00p 362.00p 1209726
17/12/2020 365.50p 367.50p 364.12p 366.00p 675459
16/12/2020 360.00p 365.50p 359.11p 365.50p 983552
15/12/2020 360.00p 363.00p 358.00p 359.50p 469810
14/12/2020 362.50p 364.50p 360.68p 361.50p 618941
11/12/2020 363.00p 364.90p 358.87p 361.00p 846344
10/12/2020 367.00p 367.12p 361.84p 365.00p 854918
09/12/2020 366.00p 367.00p 364.00p 364.50p 618123
08/12/2020 363.00p 365.50p 361.81p 364.50p 856544
07/12/2020 368.00p 368.00p 363.00p 364.00p 801159
04/12/2020 364.50p 368.00p 363.23p 366.50p 1407458
03/12/2020 362.50p 364.50p 359.50p 364.50p 1010719
02/12/2020 356.00p 363.50p 356.00p 363.00p 1889124
01/12/2020 352.00p 359.00p 351.00p 359.00p 1030076
30/11/2020 352.50p 358.50p 351.50p 352.50p 1235974
27/11/2020 354.50p 357.00p 351.00p 356.00p 1237840
26/11/2020 360.50p 360.50p 354.50p 355.00p 718087
25/11/2020 362.00p 362.10p 356.00p 359.00p 686600
24/11/2020 358.50p 361.50p 357.00p 361.50p 1109974
23/11/2020 358.00p 360.00p 355.50p 357.00p 1611316
20/11/2020 353.50p 359.49p 353.50p 357.00p 891083
19/11/2020 356.00p 357.50p 354.00p 355.50p 861247
18/11/2020 352.00p 358.50p 352.00p 358.50p 723722
17/11/2020 358.00p 359.12p 351.00p 354.50p 935316
16/11/2020 353.00p 359.00p 351.62p 358.00p 1425826
13/11/2020 349.00p 351.50p 347.50p 351.00p 668103
12/11/2020 351.00p 354.00p 350.00p 352.50p 1217148
11/11/2020 348.50p 355.50p 346.69p 355.00p 1107753
10/11/2020 341.00p 348.50p 339.77p 348.50p 1668387
09/11/2020 322.50p 344.14p 322.20p 340.00p 2430915
06/11/2020 321.00p 323.55p 318.47p 320.00p 681468
05/11/2020 323.00p 325.00p 321.02p 321.50p 987069
04/11/2020 314.50p 323.00p 312.50p 322.00p 1329331
03/11/2020 312.00p 317.50p 312.00p 317.00p 661478
02/11/2020 308.50p 312.00p 304.50p 311.00p 779327
30/10/2020 310.00p 310.00p 304.23p 308.00p 1028980
29/10/2020 314.00p 315.00p 308.50p 310.00p 1278037
28/10/2020 321.50p 322.00p 314.00p 317.00p 1360484
27/10/2020 328.50p 330.00p 325.00p 326.00p 802824
26/10/2020 327.00p 330.50p 325.93p 328.50p 1034550
23/10/2020 324.50p 332.00p 323.00p 330.50p 852358
22/10/2020 322.50p 326.00p 319.80p 326.00p 971720
21/10/2020 331.00p 331.47p 323.90p 325.00p 1115025
20/10/2020 327.00p 331.00p 326.50p 329.00p 698312
19/10/2020 330.00p 334.00p 327.50p 329.00p 732624
16/10/2020 329.00p 330.50p 327.00p 330.00p 632417
15/10/2020 328.00p 328.53p 323.50p 326.00p 763278
14/10/2020 332.00p 334.54p 330.00p 332.00p 450723
13/10/2020 332.50p 335.50p 330.00p 331.00p 746631
12/10/2020 333.50p 336.50p 331.00p 335.50p 734095
09/10/2020 326.00p 333.50p 326.00p 333.00p 1197151
08/10/2020 326.50p 329.00p 325.00p 328.50p 706561
07/10/2020 325.50p 327.50p 323.50p 325.00p 443387
06/10/2020 325.00p 327.00p 322.00p 325.50p 624197
05/10/2020 320.00p 326.00p 320.00p 326.00p 881044
02/10/2020 314.00p 319.00p 313.26p 319.00p 664676
01/10/2020 317.50p 319.00p 315.50p 317.00p 469265
30/09/2020 314.50p 318.50p 313.15p 315.50p 400666
29/09/2020 319.00p 321.50p 315.40p 315.50p 834423
28/09/2020 320.00p 321.65p 315.50p 319.50p 747450
25/09/2020 313.50p 313.50p 308.00p 312.50p 630101
24/09/2020 312.00p 313.50p 309.65p 310.50p 1333352
23/09/2020 315.00p 318.50p 313.50p 315.00p 737215
22/09/2020 311.50p 313.50p 308.00p 311.50p 838352
21/09/2020 318.50p 320.00p 306.00p 310.00p 1348476
18/09/2020 326.00p 326.00p 319.50p 322.00p 1473455
17/09/2020 324.50p 324.50p 319.00p 322.00p 501929
16/09/2020 327.00p 327.50p 323.50p 324.00p 560448
15/09/2020 326.50p 328.50p 323.56p 327.00p 429048
14/09/2020 325.50p 327.50p 322.00p 325.50p 553764
11/09/2020 324.00p 327.00p 322.50p 324.00p 709707
10/09/2020 322.50p 327.00p 322.50p 323.50p 482245
09/09/2020 321.50p 327.00p 320.75p 324.50p 752520
08/09/2020 323.00p 326.50p 319.52p 321.50p 565247
07/09/2020 319.50p 325.00p 317.50p 322.00p 588116
04/09/2020 318.00p 323.50p 315.00p 315.50p 723508
03/09/2020 324.50p 328.84p 319.00p 319.00p 918998
02/09/2020 321.00p 325.00p 318.02p 323.50p 553039
01/09/2020 323.00p 323.00p 316.00p 320.00p 1127676
28/08/2020 327.00p 327.00p 321.54p 322.50p 813818
27/08/2020 328.00p 328.00p 323.00p 324.50p 501898
26/08/2020 326.00p 326.00p 323.00p 324.00p 408251
25/08/2020 330.00p 332.50p 324.50p 324.50p 429582
24/08/2020 326.50p 330.80p 325.32p 328.00p 633087
21/08/2020 323.00p 325.17p 320.00p 324.50p 574616
20/08/2020 327.50p 327.50p 323.00p 323.00p 780423
19/08/2020 327.00p 328.38p 325.50p 327.00p 452026
18/08/2020 326.00p 331.50p 324.50p 324.50p 570338
17/08/2020 325.50p 331.00p 325.50p 329.00p 457164
14/08/2020 330.00p 333.50p 325.00p 326.50p 541522
13/08/2020 334.00p 334.55p 331.50p 331.50p 503433
12/08/2020 334.50p 337.50p 330.87p 336.00p 414876
11/08/2020 328.00p 335.00p 327.88p 331.50p 643176
10/08/2020 327.00p 328.00p 324.05p 326.50p 657073
07/08/2020 324.50p 327.00p 321.00p 323.50p 356994
06/08/2020 324.50p 326.85p 320.48p 325.50p 578395
05/08/2020 325.00p 329.00p 323.30p 327.00p 539106
04/08/2020 321.00p 325.00p 319.69p 323.50p 493898
03/08/2020 315.00p 323.00p 312.50p 322.00p 652623
31/07/2020 323.00p 324.25p 315.00p 315.00p 821647
30/07/2020 330.50p 333.00p 317.54p 320.00p 658140
29/07/2020 331.00p 334.00p 330.23p 332.50p 538989
28/07/2020 331.50p 333.55p 328.50p 331.50p 742440
27/07/2020 334.00p 334.00p 329.47p 331.00p 676969
24/07/2020 331.00p 333.50p 326.00p 331.00p 904376
23/07/2020 333.50p 335.10p 332.00p 334.50p 1020944
22/07/2020 335.00p 335.00p 330.50p 330.50p 643986
21/07/2020 336.50p 339.00p 332.54p 334.00p 530059
20/07/2020 335.00p 337.00p 330.00p 335.00p 480688
17/07/2020 336.00p 338.50p 333.00p 336.00p 425269
16/07/2020 337.00p 339.10p 334.50p 335.50p 527525
15/07/2020 336.50p 340.00p 335.50p 337.50p 1205447
14/07/2020 335.00p 335.00p 331.00p 333.00p 845321
13/07/2020 336.00p 337.00p 333.95p 336.50p 565531
10/07/2020 324.00p 331.81p 320.21p 331.50p 843074
09/07/2020 338.00p 338.00p 325.50p 325.50p 682828
08/07/2020 335.00p 337.17p 332.08p 332.50p 791722
07/07/2020 341.00p 342.00p 336.00p 336.00p 863509
06/07/2020 342.00p 345.45p 341.05p 343.00p 939896
03/07/2020 343.50p 345.05p 336.50p 337.00p 485461
02/07/2020 343.50p 345.41p 340.12p 342.00p 688783
01/07/2020 341.50p 343.00p 336.00p 340.50p 440929
30/06/2020 343.00p 343.00p 338.00p 340.00p 493618
29/06/2020 338.00p 343.50p 336.50p 343.00p 567565
26/06/2020 345.00p 347.32p 340.00p 340.00p 469905
25/06/2020 339.50p 342.50p 332.05p 342.00p 680297
24/06/2020 346.50p 349.50p 340.50p 341.00p 791733
23/06/2020 351.00p 352.00p 347.07p 349.50p 448441
22/06/2020 344.00p 351.50p 344.00p 346.50p 653417
19/06/2020 346.50p 352.26p 346.04p 349.50p 1189611
18/06/2020 348.50p 350.00p 343.82p 344.50p 1325373
17/06/2020 345.50p 351.14p 345.50p 347.50p 740303
16/06/2020 340.50p 349.50p 340.50p 348.00p 854097
15/06/2020 334.00p 337.00p 328.25p 336.50p 985981
12/06/2020 335.00p 343.50p 330.70p 338.00p 970784
11/06/2020 344.00p 344.00p 334.00p 336.00p 916394
10/06/2020 350.00p 354.73p 346.50p 347.50p 700457
09/06/2020 360.50p 360.50p 349.50p 350.50p 975775
08/06/2020 361.00p 364.00p 357.95p 358.50p 1096085
05/06/2020 357.00p 363.00p 354.00p 362.50p 719646
04/06/2020 356.00p 358.00p 352.00p 352.00p 673943
03/06/2020 351.50p 356.50p 349.57p 356.00p 916074
02/06/2020 343.50p 349.79p 343.50p 347.50p 1173722
01/06/2020 342.00p 343.00p 338.00p 343.00p 869985
29/05/2020 337.00p 339.25p 334.03p 334.50p 852821
28/05/2020 339.00p 344.48p 337.25p 341.00p 768489
27/05/2020 333.00p 340.00p 332.65p 337.00p 930030
26/05/2020 331.00p 334.50p 330.75p 332.00p 758895
22/05/2020 320.00p 327.50p 316.49p 325.50p 744964
21/05/2020 324.50p 330.50p 324.50p 325.00p 655163

*Close Price adjusted for both dividends and splits