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
18/10/2018 394.50p 398.00p 393.52p 396.00p 425239
17/10/2018 399.00p 402.00p 396.50p 398.00p 504562
16/10/2018 399.50p 400.00p 397.00p 398.00p 720709
15/10/2018 397.50p 400.00p 396.00p 397.50p 889334
12/10/2018 406.00p 406.00p 397.75p 399.00p 1352604
11/10/2018 397.50p 403.50p 396.08p 398.00p 1324284
10/10/2018 410.00p 412.00p 406.50p 406.50p 618274
09/10/2018 407.00p 411.46p 406.50p 410.00p 455409
08/10/2018 413.50p 415.50p 408.00p 408.50p 589705
05/10/2018 418.00p 420.00p 413.00p 413.00p 718053
04/10/2018 421.00p 425.50p 418.00p 418.00p 290697
03/10/2018 425.00p 425.44p 422.00p 424.00p 398551
02/10/2018 422.00p 424.00p 421.01p 422.00p 431267
01/10/2018 424.00p 426.50p 423.50p 425.00p 291995
28/09/2018 427.00p 427.00p 422.10p 424.00p 384042
27/09/2018 424.00p 425.50p 422.50p 425.00p 464584
26/09/2018 424.00p 425.12p 422.87p 423.50p 330541
25/09/2018 425.00p 425.64p 422.57p 425.00p 260736
24/09/2018 421.00p 424.49p 421.00p 422.00p 302149
21/09/2018 420.00p 425.00p 416.78p 425.00p 718990
20/09/2018 419.00p 419.00p 416.00p 418.00p 330791
19/09/2018 415.50p 418.60p 415.50p 417.00p 528788
18/09/2018 413.50p 417.50p 413.00p 416.50p 660484
17/09/2018 417.00p 417.00p 414.50p 416.00p 477439
14/09/2018 416.50p 418.00p 415.02p 417.00p 274734
13/09/2018 418.00p 418.00p 414.00p 414.00p 309288
12/09/2018 414.50p 418.00p 414.00p 418.00p 520115
11/09/2018 415.00p 417.78p 413.40p 414.50p 294761
10/09/2018 418.00p 418.00p 414.50p 415.00p 344991
07/09/2018 420.50p 420.50p 412.00p 417.00p 582926
06/09/2018 420.00p 422.44p 417.50p 417.50p 445449
05/09/2018 425.00p 425.00p 419.50p 421.00p 341219
04/09/2018 427.50p 429.00p 423.50p 424.50p 564569
03/09/2018 423.00p 427.00p 421.93p 426.00p 372669
31/08/2018 423.00p 424.00p 419.50p 420.50p 621419
30/08/2018 425.50p 425.63p 422.50p 423.00p 363755
29/08/2018 430.00p 430.00p 424.50p 425.50p 323799
28/08/2018 424.50p 429.82p 424.50p 428.00p 394766
24/08/2018 422.00p 426.20p 422.00p 426.00p 359532
23/08/2018 427.00p 427.00p 424.48p 425.00p 278816
22/08/2018 423.00p 426.00p 421.28p 425.00p 370206
21/08/2018 423.00p 427.00p 423.00p 425.00p 209941
20/08/2018 425.50p 426.00p 423.27p 426.00p 552518
17/08/2018 422.50p 425.00p 422.08p 423.50p 291921
16/08/2018 421.50p 425.00p 420.75p 423.00p 392571
15/08/2018 430.00p 430.00p 418.05p 419.50p 393972
14/08/2018 429.00p 430.00p 425.00p 425.00p 263785
13/08/2018 429.00p 429.08p 426.00p 427.00p 277329
10/08/2018 434.00p 434.00p 427.44p 429.00p 431535
09/08/2018 433.50p 434.20p 431.50p 433.00p 273154
08/08/2018 433.00p 435.00p 431.25p 434.00p 436819
07/08/2018 427.50p 434.50p 427.50p 432.00p 325285
06/08/2018 427.00p 430.50p 427.00p 430.50p 451836
03/08/2018 425.50p 428.81p 425.40p 427.00p 219192
02/08/2018 427.00p 428.90p 422.50p 424.50p 394058
01/08/2018 433.00p 434.00p 427.00p 429.00p 257270
31/07/2018 430.50p 433.50p 429.10p 432.00p 383972
30/07/2018 428.00p 431.00p 426.02p 431.00p 387246
27/07/2018 427.00p 431.50p 427.00p 431.00p 361184
26/07/2018 431.50p 432.90p 427.05p 429.00p 509338
25/07/2018 437.00p 437.00p 431.00p 434.00p 310023
24/07/2018 433.00p 436.50p 431.50p 436.00p 410014
23/07/2018 431.00p 433.96p 430.50p 432.00p 581217
20/07/2018 431.50p 437.00p 431.50p 435.50p 468985
19/07/2018 432.00p 436.47p 431.50p 435.50p 311981
18/07/2018 434.00p 435.39p 431.60p 434.50p 319685
17/07/2018 430.00p 431.50p 428.40p 431.00p 270746
16/07/2018 434.00p 437.00p 428.50p 429.00p 397935
13/07/2018 433.50p 436.50p 431.00p 433.00p 383214
12/07/2018 430.00p 433.00p 428.00p 432.00p 279430
11/07/2018 427.00p 432.00p 427.00p 429.00p 262687
10/07/2018 432.50p 435.00p 432.50p 435.00p 200256
09/07/2018 428.00p 433.00p 428.00p 432.50p 350089
06/07/2018 428.50p 432.00p 427.00p 428.50p 419006
05/07/2018 426.00p 432.50p 426.00p 430.00p 722935
04/07/2018 427.50p 431.00p 426.89p 430.00p 356845
03/07/2018 429.00p 430.45p 427.50p 429.00p 363932
02/07/2018 424.00p 429.50p 424.00p 427.00p 463578
29/06/2018 432.00p 432.50p 428.50p 432.00p 571102
28/06/2018 425.50p 429.50p 425.40p 429.50p 285165
27/06/2018 425.50p 429.58p 424.00p 429.50p 381386
26/06/2018 424.00p 427.50p 424.00p 426.50p 406058
25/06/2018 430.00p 430.81p 424.17p 425.50p 658137
22/06/2018 425.50p 431.50p 425.50p 431.00p 318596
21/06/2018 431.00p 433.28p 425.50p 425.50p 483771
20/06/2018 428.00p 437.00p 428.00p 431.00p 592677
19/06/2018 428.50p 429.76p 425.50p 428.00p 274771
18/06/2018 433.00p 434.78p 429.00p 430.50p 518029
15/06/2018 440.00p 440.00p 431.00p 431.00p 752358
14/06/2018 435.50p 439.50p 432.00p 439.00p 557199
13/06/2018 439.50p 439.50p 435.50p 436.50p 489075
12/06/2018 438.50p 440.08p 436.00p 437.50p 552558
11/06/2018 435.50p 438.57p 433.00p 437.50p 462744
08/06/2018 433.00p 435.50p 430.05p 435.50p 336544
07/06/2018 436.00p 438.44p 434.00p 434.50p 470474
06/06/2018 436.50p 438.50p 434.00p 436.50p 404692
05/06/2018 437.50p 437.50p 435.00p 435.50p 474484
04/06/2018 437.00p 438.28p 435.93p 437.00p 508782
01/06/2018 436.00p 439.50p 434.50p 434.50p 292901
31/05/2018 435.00p 437.50p 433.37p 434.00p 383367
30/05/2018 428.50p 434.00p 428.50p 434.00p 385205
29/05/2018 433.00p 434.33p 428.00p 429.50p 388252
25/05/2018 434.50p 437.00p 434.00p 435.50p 412681
24/05/2018 437.00p 437.50p 434.67p 435.00p 308308
23/05/2018 442.00p 442.00p 436.50p 436.50p 349619
22/05/2018 441.00p 443.00p 440.50p 442.50p 495729
21/05/2018 438.00p 441.50p 436.00p 440.00p 612212
18/05/2018 435.00p 437.50p 434.50p 436.00p 293292
17/05/2018 434.00p 436.23p 433.50p 435.00p 342842
16/05/2018 433.00p 435.50p 432.50p 435.00p 402410
15/05/2018 432.00p 436.00p 430.00p 436.00p 500681
14/05/2018 433.00p 434.48p 432.00p 433.50p 444815
11/05/2018 434.00p 435.00p 431.52p 433.50p 454936
10/05/2018 434.00p 434.81p 431.50p 434.00p 527233
09/05/2018 429.50p 433.00p 428.00p 433.00p 520935
08/05/2018 428.00p 429.50p 424.85p 427.00p 582345
04/05/2018 424.50p 428.86p 424.15p 427.00p 362604
03/05/2018 425.50p 428.13p 423.50p 424.00p 798351
02/05/2018 426.00p 429.50p 425.91p 429.00p 524130
01/05/2018 423.50p 428.00p 423.50p 424.50p 361464
30/04/2018 426.00p 426.15p 424.00p 425.00p 507261
27/04/2018 417.50p 424.00p 417.50p 423.50p 464729
26/04/2018 424.00p 424.00p 417.50p 421.00p 362169
25/04/2018 426.00p 426.00p 420.00p 423.00p 675656
24/04/2018 424.00p 427.00p 423.72p 426.50p 459168
23/04/2018 423.50p 424.50p 421.00p 424.50p 608118
20/04/2018 421.00p 423.50p 418.39p 423.50p 543347
19/04/2018 419.00p 421.50p 418.50p 421.00p 542575
18/04/2018 417.00p 420.50p 415.54p 420.00p 542512
17/04/2018 413.50p 417.50p 412.63p 416.50p 794718
16/04/2018 418.50p 418.50p 413.00p 413.50p 761670
13/04/2018 415.50p 418.74p 414.00p 416.50p 758922
12/04/2018 415.00p 419.00p 414.00p 417.00p 640267
11/04/2018 412.50p 418.00p 412.50p 415.50p 726316
10/04/2018 408.50p 417.50p 408.50p 417.00p 775899
09/04/2018 407.00p 411.77p 407.00p 411.50p 737084
06/04/2018 408.50p 412.00p 407.99p 410.00p 1134899
05/04/2018 406.50p 410.50p 405.50p 409.50p 889142
04/04/2018 399.00p 401.40p 398.45p 401.00p 617727
03/04/2018 401.00p 404.50p 396.73p 404.00p 942209
29/03/2018 400.50p 406.00p 400.00p 405.50p 693780
28/03/2018 396.50p 401.00p 394.00p 400.00p 767570
27/03/2018 403.00p 403.00p 398.00p 399.50p 654693
26/03/2018 396.00p 400.00p 393.00p 393.50p 657800
23/03/2018 397.00p 398.00p 392.00p 396.00p 816417
22/03/2018 401.00p 402.50p 396.50p 398.00p 759832
21/03/2018 406.00p 406.00p 402.76p 403.00p 452981
20/03/2018 407.00p 407.50p 402.00p 406.00p 642467
19/03/2018 406.50p 409.00p 402.00p 402.00p 674426
16/03/2018 409.50p 413.54p 406.91p 410.00p 467535
15/03/2018 408.00p 410.50p 406.50p 407.00p 442534
14/03/2018 408.50p 410.50p 406.50p 407.50p 440818
13/03/2018 415.00p 415.50p 406.50p 406.50p 503610
12/03/2018 411.00p 415.50p 410.51p 413.00p 478444
09/03/2018 411.00p 412.00p 409.00p 411.00p 237902
08/03/2018 406.50p 410.50p 406.13p 410.00p 337327
07/03/2018 406.50p 409.00p 404.23p 407.50p 591161
06/03/2018 409.00p 410.13p 406.50p 407.00p 313813
05/03/2018 403.00p 406.00p 402.62p 405.50p 658885
02/03/2018 405.00p 407.00p 400.47p 403.00p 660037
01/03/2018 410.50p 410.50p 406.00p 407.50p 705743
28/02/2018 412.00p 414.00p 408.08p 410.00p 431773
27/02/2018 410.50p 416.00p 410.50p 414.00p 423628
26/02/2018 412.00p 413.50p 409.50p 413.50p 425965
23/02/2018 409.50p 411.50p 409.00p 410.50p 255861
22/02/2018 406.50p 410.00p 405.50p 409.00p 353370
21/02/2018 409.00p 411.74p 407.50p 410.00p 460915
20/02/2018 413.00p 413.00p 408.25p 409.50p 318064
19/02/2018 412.50p 414.00p 408.50p 409.00p 388437
16/02/2018 411.50p 413.42p 409.93p 412.50p 411641
15/02/2018 414.00p 414.00p 408.00p 409.00p 545942
14/02/2018 409.50p 413.50p 404.00p 409.50p 625855
13/02/2018 408.00p 409.46p 406.00p 408.00p 365231
12/02/2018 411.00p 411.11p 405.00p 408.00p 817419
09/02/2018 404.00p 407.50p 400.50p 402.00p 589275
08/02/2018 410.50p 412.00p 406.00p 406.50p 707473
07/02/2018 411.50p 414.00p 406.50p 412.50p 1054895
06/02/2018 400.00p 409.00p 396.00p 404.00p 1199734
05/02/2018 417.50p 417.50p 410.50p 411.00p 679930
02/02/2018 425.00p 425.00p 419.50p 420.00p 508353
01/02/2018 425.50p 426.25p 421.00p 423.00p 317624
31/01/2018 427.00p 428.50p 424.00p 424.00p 511411
30/01/2018 430.50p 432.59p 425.50p 426.50p 281836
29/01/2018 434.00p 434.50p 431.50p 432.00p 237508
26/01/2018 432.50p 434.00p 431.00p 434.00p 323307
25/01/2018 435.50p 435.50p 429.50p 431.00p 409983
24/01/2018 443.00p 443.00p 437.50p 438.00p 418072
23/01/2018 443.50p 443.50p 440.00p 441.00p 488396
22/01/2018 441.50p 442.68p 439.00p 442.00p 463739
19/01/2018 438.50p 441.00p 438.00p 441.00p 280012
18/01/2018 440.00p 443.84p 438.50p 438.50p 227708
17/01/2018 444.00p 444.63p 439.50p 442.00p 447714
16/01/2018 440.00p 444.25p 440.00p 442.50p 331384
15/01/2018 440.00p 443.50p 440.00p 443.00p 300041
12/01/2018 442.00p 444.50p 440.60p 442.50p 326171
11/01/2018 444.00p 444.00p 441.05p 442.00p 302151
10/01/2018 441.00p 443.00p 439.50p 442.50p 590826
09/01/2018 440.00p 443.00p 439.48p 441.50p 284732
08/01/2018 441.50p 442.40p 439.00p 440.50p 378504
05/01/2018 440.50p 443.00p 439.00p 441.00p 386723

*Close Price adjusted for both dividends and splits