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
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
04/01/2018 442.00p 442.00p 439.00p 440.50p 315153
03/01/2018 438.00p 440.50p 435.56p 438.50p 296818
02/01/2018 440.00p 440.00p 436.50p 438.00p 278147
29/12/2017 438.80p 439.00p 436.70p 439.00p 137210
28/12/2017 438.60p 439.50p 436.66p 438.50p 174026
27/12/2017 434.80p 438.00p 433.00p 437.40p 146160
22/12/2017 433.90p 436.00p 433.18p 434.20p 120656
21/12/2017 433.50p 434.52p 432.81p 433.70p 313954
20/12/2017 435.90p 435.90p 432.10p 432.50p 214810
19/12/2017 433.30p 435.20p 432.31p 433.90p 292593
18/12/2017 430.90p 433.21p 429.37p 432.20p 406812
15/12/2017 432.00p 432.00p 428.20p 428.90p 428420
14/12/2017 430.80p 431.20p 428.00p 429.50p 241324
13/12/2017 432.00p 432.75p 429.10p 431.00p 451914
12/12/2017 430.20p 432.10p 428.23p 432.10p 219206
11/12/2017 427.10p 430.00p 424.40p 429.00p 333414
08/12/2017 419.70p 426.20p 419.70p 426.00p 331138
07/12/2017 424.00p 424.00p 420.70p 422.00p 383549
06/12/2017 418.70p 423.50p 418.50p 423.40p 209807
05/12/2017 422.00p 424.10p 421.80p 423.00p 282070
04/12/2017 424.00p 424.74p 421.76p 423.70p 427850
01/12/2017 422.40p 422.40p 419.40p 420.90p 341359
30/11/2017 422.00p 424.00p 421.00p 422.60p 354323
29/11/2017 425.40p 427.00p 423.64p 425.30p 199918
28/11/2017 426.40p 427.60p 424.31p 426.00p 544836
27/11/2017 427.00p 427.00p 423.20p 424.30p 203499
24/11/2017 426.50p 426.50p 423.20p 424.10p 278321
23/11/2017 424.80p 426.90p 422.30p 426.00p 218419
22/11/2017 425.70p 426.90p 424.97p 425.20p 247429
21/11/2017 423.30p 425.90p 421.29p 425.20p 269942
20/11/2017 421.00p 423.59p 421.00p 423.50p 265249
17/11/2017 423.00p 425.10p 421.25p 423.60p 278915
16/11/2017 421.20p 424.00p 421.20p 423.90p 258944
15/11/2017 423.00p 423.50p 420.60p 422.50p 395622
14/11/2017 422.60p 425.63p 422.60p 423.70p 282830
13/11/2017 427.30p 428.90p 422.60p 423.50p 413176
10/11/2017 428.50p 428.50p 424.00p 424.50p 395445
09/11/2017 430.90p 431.00p 426.20p 426.50p 450328
08/11/2017 428.00p 431.30p 428.00p 429.00p 360098
07/11/2017 433.20p 433.20p 428.80p 429.30p 287563
06/11/2017 433.40p 433.40p 429.90p 432.00p 309812
03/11/2017 430.70p 433.30p 430.50p 433.30p 331049
02/11/2017 429.10p 433.70p 426.70p 431.90p 426057
01/11/2017 428.10p 431.40p 428.10p 428.80p 389023
31/10/2017 430.90p 430.90p 425.76p 428.40p 344254
30/10/2017 429.20p 431.15p 428.18p 429.20p 261399
27/10/2017 428.90p 430.60p 425.94p 429.20p 335023
26/10/2017 425.00p 428.70p 425.00p 427.20p 355521
25/10/2017 431.40p 431.40p 425.00p 425.00p 369485
24/10/2017 429.00p 432.00p 427.53p 428.20p 430783
23/10/2017 430.70p 431.20p 429.00p 429.80p 423156
20/10/2017 435.00p 435.00p 429.90p 431.00p 387245
19/10/2017 433.90p 433.90p 429.20p 430.90p 372711
18/10/2017 436.90p 437.50p 433.37p 435.10p 293334
17/10/2017 431.50p 435.40p 431.50p 434.00p 355128
16/10/2017 431.10p 435.50p 431.10p 434.90p 378225
13/10/2017 435.30p 435.30p 433.20p 435.00p 336384
12/10/2017 434.20p 437.00p 433.30p 435.00p 136427
11/10/2017 433.70p 434.40p 432.60p 434.00p 51630
10/10/2017 432.10p 433.50p 431.40p 433.10p 56173
09/10/2017 434.10p 434.10p 430.30p 431.50p 144729
06/10/2017 434.60p 435.10p 433.20p 434.00p 50635
05/10/2017 429.20p 434.30p 429.20p 433.50p 163345
04/10/2017 428.00p 432.00p 428.00p 430.90p 95430
03/10/2017 429.00p 432.00p 428.30p 430.90p 95400
02/10/2017 426.60p 429.00p 426.60p 428.90p 39584
29/09/2017 419.00p 426.30p 419.00p 426.00p 118782
28/09/2017 422.40p 422.40p 420.30p 421.20p 51435
27/09/2017 421.70p 422.50p 419.90p 421.90p 141435
26/09/2017 420.10p 420.90p 418.70p 419.20p 99727
25/09/2017 420.40p 420.80p 418.50p 419.60p 35774
22/09/2017 418.10p 421.50p 418.10p 420.20p 100371
21/09/2017 420.50p 420.50p 418.20p 419.70p 62640
20/09/2017 421.40p 421.50p 417.90p 420.50p 79009
19/09/2017 419.10p 420.50p 417.80p 420.00p 183526
18/09/2017 420.00p 421.40p 416.80p 418.10p 205517
15/09/2017 421.50p 421.50p 415.20p 417.00p 336850
14/09/2017 424.60p 426.90p 420.80p 420.80p 237059
13/09/2017 423.50p 427.00p 422.00p 425.50p 161917
12/09/2017 428.50p 428.50p 425.00p 425.10p 208073
11/09/2017 427.00p 428.90p 425.50p 427.10p 43211
08/09/2017 423.60p 425.40p 423.60p 425.10p 85425
07/09/2017 423.00p 427.00p 423.00p 426.40p 42703
06/09/2017 422.80p 425.00p 421.50p 425.00p 184450
05/09/2017 426.10p 429.20p 424.60p 425.50p 98597
04/09/2017 427.80p 429.80p 426.60p 427.10p 98435
01/09/2017 429.30p 430.00p 427.00p 428.50p 40554
31/08/2017 425.90p 428.90p 425.00p 428.00p 79995
30/08/2017 426.00p 426.80p 423.10p 424.20p 36152
29/08/2017 426.00p 426.00p 422.20p 424.00p 69657
25/08/2017 429.00p 430.00p 426.40p 427.10p 73834
24/08/2017 424.50p 428.70p 424.50p 428.00p 121874
23/08/2017 426.50p 428.00p 424.00p 424.40p 27577
22/08/2017 423.50p 427.50p 423.50p 426.50p 48617
21/08/2017 424.90p 424.90p 422.90p 423.40p 75449
18/08/2017 421.90p 425.80p 421.60p 423.20p 82705
17/08/2017 430.40p 430.40p 426.00p 427.50p 124472
16/08/2017 428.70p 429.80p 428.30p 429.70p 31298
15/08/2017 425.80p 427.20p 424.70p 426.00p 35832
14/08/2017 422.70p 425.60p 422.70p 425.10p 58191
11/08/2017 423.00p 425.00p 420.50p 422.80p 145271
10/08/2017 432.00p 432.00p 426.40p 426.40p 79374
09/08/2017 431.10p 432.80p 428.00p 430.70p 109167
08/08/2017 429.20p 434.00p 429.20p 433.10p 86039
07/08/2017 432.40p 433.60p 429.30p 433.60p 41226
04/08/2017 428.50p 431.80p 428.30p 431.40p 91353
03/08/2017 427.50p 430.40p 425.00p 430.00p 92422
02/08/2017 429.50p 429.50p 425.70p 426.10p 91985
01/08/2017 427.20p 429.00p 426.00p 427.60p 107842
31/07/2017 426.40p 427.70p 425.90p 426.10p 100369
28/07/2017 427.80p 428.00p 423.60p 424.50p 115022
27/07/2017 430.00p 430.00p 429.00p 429.10p 63374
26/07/2017 432.10p 433.70p 431.30p 432.90p 63121
25/07/2017 431.00p 432.90p 429.40p 431.00p 60502
24/07/2017 430.60p 431.00p 427.30p 430.20p 268086
21/07/2017 432.20p 435.00p 430.20p 432.90p 159994
20/07/2017 429.40p 431.50p 429.40p 430.80p 90920
19/07/2017 430.00p 430.00p 427.60p 428.00p 38015
18/07/2017 427.90p 429.80p 426.10p 426.50p 119423
17/07/2017 428.90p 429.00p 427.30p 428.10p 46016
14/07/2017 426.80p 428.80p 426.80p 427.10p 273574
13/07/2017 424.00p 429.50p 424.00p 428.80p 64981
12/07/2017 427.90p 427.90p 422.90p 425.80p 154160
11/07/2017 424.70p 425.50p 420.50p 423.20p 262735
10/07/2017 426.90p 426.90p 422.90p 425.70p 55588
07/07/2017 424.00p 425.40p 422.70p 424.30p 13264
06/07/2017 425.70p 425.70p 422.00p 422.70p 123632
05/07/2017 423.50p 427.30p 423.50p 426.20p 145251
04/07/2017 423.90p 427.00p 423.50p 425.40p 114024
03/07/2017 426.20p 427.80p 423.00p 427.00p 42082
30/06/2017 429.10p 429.10p 422.40p 423.50p 212798
29/06/2017 433.00p 433.00p 426.50p 428.00p 145647
28/06/2017 432.40p 433.00p 428.70p 430.00p 399188
27/06/2017 432.80p 435.40p 432.80p 435.00p 55994
26/06/2017 432.00p 435.50p 432.00p 434.90p 34451
23/06/2017 435.50p 435.50p 432.00p 432.50p 59073
22/06/2017 433.60p 436.80p 433.20p 435.50p 40908
21/06/2017 433.20p 435.60p 432.10p 434.00p 96583
20/06/2017 440.00p 442.00p 436.10p 436.10p 120914
19/06/2017 443.00p 443.00p 436.00p 439.50p 34746
16/06/2017 435.70p 441.00p 432.54p 441.00p 703457
15/06/2017 437.80p 438.50p 428.90p 432.80p 500072
14/06/2017 437.30p 439.00p 435.52p 436.30p 365811
13/06/2017 436.50p 437.77p 434.00p 435.00p 449226
12/06/2017 430.10p 438.63p 430.10p 435.10p 656867
09/06/2017 431.50p 435.30p 430.50p 434.10p 422628
08/06/2017 432.30p 434.00p 430.54p 431.20p 349941
07/06/2017 435.60p 436.50p 431.50p 431.50p 467510
06/06/2017 438.90p 438.90p 432.60p 433.00p 569107
05/06/2017 438.90p 441.13p 435.90p 436.70p 585623
02/06/2017 442.50p 443.20p 437.30p 439.00p 588103
01/06/2017 438.90p 440.80p 437.40p 440.00p 435725
31/05/2017 439.20p 440.18p 436.80p 438.00p 330188
30/05/2017 437.90p 438.40p 436.00p 436.50p 409171
26/05/2017 437.00p 438.50p 434.54p 437.90p 399646
25/05/2017 437.00p 437.40p 434.90p 436.80p 420240
24/05/2017 434.00p 437.00p 433.60p 436.00p 620856
23/05/2017 434.70p 436.75p 434.29p 435.40p 444417
22/05/2017 433.90p 436.00p 427.88p 435.00p 578383
19/05/2017 431.10p 432.90p 429.90p 432.20p 331375
18/05/2017 433.00p 434.27p 426.90p 429.70p 370877
17/05/2017 434.50p 436.10p 431.60p 433.10p 445724
16/05/2017 431.40p 436.50p 430.57p 436.00p 473332
15/05/2017 432.00p 432.20p 429.10p 429.50p 371651
12/05/2017 429.90p 430.73p 428.28p 429.50p 244988
11/05/2017 430.50p 431.36p 429.40p 430.00p 365565
10/05/2017 427.50p 430.90p 424.00p 429.50p 305288
09/05/2017 426.50p 428.00p 423.96p 427.90p 428013
08/05/2017 424.90p 426.30p 423.10p 424.50p 405574
05/05/2017 420.90p 424.00p 419.81p 422.60p 356528
04/05/2017 421.60p 423.90p 420.00p 421.20p 290873
03/05/2017 420.80p 422.84p 419.40p 420.70p 495083
02/05/2017 420.80p 423.50p 420.46p 421.70p 535319
28/04/2017 418.90p 421.00p 418.30p 420.00p 432004
27/04/2017 421.50p 421.50p 418.50p 419.40p 622957
26/04/2017 428.60p 428.60p 425.00p 425.50p 442581
25/04/2017 426.90p 428.10p 425.00p 425.50p 644656
24/04/2017 423.80p 426.90p 423.46p 426.90p 849595
21/04/2017 418.00p 419.00p 416.55p 418.00p 486888
20/04/2017 415.10p 418.69p 415.10p 417.40p 525144
19/04/2017 417.00p 418.80p 416.10p 416.60p 794429
18/04/2017 423.20p 424.78p 416.00p 417.00p 732599
13/04/2017 424.30p 426.50p 421.40p 425.50p 520895
12/04/2017 423.00p 424.90p 421.10p 424.20p 479514
11/04/2017 419.60p 426.00p 419.17p 422.20p 807911
10/04/2017 415.80p 421.69p 415.50p 420.00p 761392
07/04/2017 413.10p 418.53p 413.10p 418.40p 531442
06/04/2017 413.50p 416.80p 411.39p 415.70p 976250
05/04/2017 416.50p 418.40p 414.50p 414.50p 557876
04/04/2017 415.90p 417.00p 414.00p 416.00p 574920
03/04/2017 415.90p 418.10p 413.20p 413.90p 745480
31/03/2017 416.90p 417.45p 414.10p 416.10p 447169
30/03/2017 417.80p 418.20p 415.05p 416.90p 444961
29/03/2017 415.50p 417.70p 414.92p 415.70p 449461

*Close Price adjusted for both dividends and splits