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
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
28/03/2017 416.50p 417.10p 413.10p 415.30p 742633
27/03/2017 414.00p 416.30p 412.15p 414.00p 418201
24/03/2017 416.80p 417.21p 414.13p 415.80p 333966
23/03/2017 414.70p 417.44p 414.55p 416.00p 401011
22/03/2017 417.00p 417.40p 412.60p 415.70p 590528
21/03/2017 421.00p 421.40p 417.39p 417.70p 505122
20/03/2017 418.50p 421.00p 418.50p 420.00p 458485
17/03/2017 418.00p 420.30p 417.70p 419.20p 485588
16/03/2017 416.80p 420.40p 416.80p 419.00p 279640
15/03/2017 419.00p 419.00p 416.25p 417.50p 373977
14/03/2017 418.10p 420.00p 417.00p 418.20p 630780
13/03/2017 416.80p 419.80p 416.80p 418.30p 456539
10/03/2017 415.10p 419.30p 415.10p 418.50p 455106
09/03/2017 416.50p 416.50p 413.80p 415.10p 487452
08/03/2017 417.50p 418.10p 415.20p 417.50p 409805
07/03/2017 415.50p 418.20p 415.08p 416.30p 652615
06/03/2017 418.40p 418.40p 415.76p 416.80p 433340
03/03/2017 416.60p 417.78p 416.50p 417.60p 508735
02/03/2017 420.00p 420.00p 416.70p 417.80p 478769
01/03/2017 414.90p 419.70p 414.27p 419.00p 637702
28/02/2017 414.10p 414.50p 411.03p 413.50p 529403
27/02/2017 413.40p 414.50p 410.14p 413.20p 471276
24/02/2017 413.20p 414.20p 407.30p 411.00p 438541
23/02/2017 413.10p 414.40p 408.80p 412.80p 412130
22/02/2017 413.10p 413.70p 410.20p 412.00p 350642
21/02/2017 411.00p 413.50p 410.02p 412.70p 454681
20/02/2017 412.00p 412.70p 410.00p 412.70p 375903
17/02/2017 409.30p 411.20p 407.00p 410.00p 460911
16/02/2017 409.60p 410.80p 406.30p 407.50p 425725
15/02/2017 406.10p 411.80p 406.00p 409.50p 448011
14/02/2017 409.80p 411.30p 405.60p 406.90p 432697
13/02/2017 410.00p 411.70p 408.81p 411.60p 539676
10/02/2017 404.10p 410.00p 404.00p 409.50p 529156
09/02/2017 400.70p 406.00p 400.28p 404.80p 428993
08/02/2017 400.10p 404.80p 400.10p 403.40p 345723
07/02/2017 401.00p 404.62p 399.41p 401.00p 448021
06/02/2017 401.00p 401.70p 397.00p 397.00p 423554
03/02/2017 398.40p 400.40p 395.60p 397.50p 390913
02/02/2017 393.00p 397.10p 393.00p 395.30p 431587
01/02/2017 398.40p 398.40p 392.78p 393.40p 571436
31/01/2017 396.50p 398.36p 393.90p 394.60p 907010
30/01/2017 399.00p 401.00p 395.70p 396.00p 464761
27/01/2017 400.30p 402.00p 399.39p 400.60p 465219
26/01/2017 403.90p 403.90p 399.40p 400.50p 284072
25/01/2017 405.40p 407.90p 404.13p 406.10p 318288
24/01/2017 404.00p 405.65p 402.60p 404.10p 385912
23/01/2017 404.00p 405.70p 401.48p 402.60p 455758
20/01/2017 406.50p 407.50p 404.40p 405.10p 358206
19/01/2017 408.80p 410.00p 404.30p 405.90p 364923
18/01/2017 409.20p 409.20p 406.50p 408.90p 297996
17/01/2017 413.50p 413.82p 407.20p 408.30p 342731
16/01/2017 412.60p 415.33p 411.60p 413.30p 497330
13/01/2017 414.40p 415.20p 411.70p 413.90p 305365
12/01/2017 412.30p 414.20p 411.60p 412.30p 285104
11/01/2017 414.00p 414.90p 410.50p 414.70p 432347
10/01/2017 411.70p 415.50p 410.04p 414.50p 286293
09/01/2017 411.50p 412.60p 408.20p 411.20p 374725
06/01/2017 410.00p 410.60p 406.92p 409.50p 342514
05/01/2017 405.90p 411.30p 405.90p 408.40p 518850
04/01/2017 409.10p 410.60p 407.89p 408.70p 370732
03/01/2017 408.00p 411.00p 406.74p 408.90p 380554
30/12/2016 405.70p 407.00p 403.91p 406.00p 135315
29/12/2016 405.20p 407.00p 403.30p 406.70p 251577
28/12/2016 403.50p 406.00p 401.06p 405.50p 199051
23/12/2016 403.20p 403.50p 400.51p 403.00p 208711
22/12/2016 401.20p 402.02p 397.50p 402.00p 336237
21/12/2016 398.60p 401.00p 397.90p 399.00p 478463
20/12/2016 401.00p 403.90p 399.00p 399.30p 476446
19/12/2016 402.40p 402.75p 399.10p 400.90p 377775
16/12/2016 398.40p 401.80p 397.80p 398.70p 634203
15/12/2016 396.10p 398.80p 392.10p 398.30p 617581
14/12/2016 395.90p 398.00p 393.38p 396.80p 460451
13/12/2016 392.00p 397.70p 390.11p 397.10p 373249
12/12/2016 396.40p 398.00p 391.00p 391.60p 595882
09/12/2016 395.00p 396.50p 393.40p 394.30p 354514
08/12/2016 392.80p 394.70p 391.66p 394.60p 388088
07/12/2016 389.80p 393.10p 386.78p 392.30p 325814
06/12/2016 384.80p 387.80p 382.93p 386.70p 299548
05/12/2016 383.00p 386.46p 382.54p 384.80p 329062
02/12/2016 385.00p 386.20p 381.70p 385.00p 537259
01/12/2016 391.50p 391.50p 382.44p 386.90p 869917
30/11/2016 384.30p 389.89p 382.76p 387.60p 407814
29/11/2016 385.80p 387.68p 383.46p 384.70p 486966
28/11/2016 386.00p 389.82p 385.62p 387.30p 321402
25/11/2016 390.10p 390.50p 386.34p 390.00p 230634
24/11/2016 389.50p 392.00p 388.59p 389.20p 239836
23/11/2016 394.30p 394.50p 386.86p 389.10p 528306
22/11/2016 393.40p 394.29p 390.34p 392.30p 413812
21/11/2016 389.90p 391.50p 387.72p 390.00p 399501
18/11/2016 389.00p 390.50p 386.20p 388.80p 382692
17/11/2016 386.70p 388.80p 385.00p 388.00p 352955
16/11/2016 387.00p 389.40p 384.40p 385.70p 407705
15/11/2016 391.20p 391.90p 385.11p 388.60p 487964
14/11/2016 387.70p 388.36p 383.80p 385.00p 339169
11/11/2016 390.60p 391.50p 382.00p 384.00p 680245
10/11/2016 398.30p 399.00p 388.00p 390.00p 880170
09/11/2016 385.00p 394.90p 382.57p 394.00p 707987
08/11/2016 390.90p 394.40p 389.37p 392.00p 503990
07/11/2016 391.00p 394.90p 390.00p 392.00p 543643
04/11/2016 388.20p 390.44p 385.00p 385.70p 494553
03/11/2016 390.00p 395.10p 388.97p 389.00p 398033
02/11/2016 391.70p 395.00p 390.00p 391.10p 394482
01/11/2016 397.40p 399.50p 393.77p 394.70p 479782
31/10/2016 395.30p 398.72p 394.40p 395.50p 495292
28/10/2016 392.70p 399.00p 392.70p 397.30p 417821
27/10/2016 394.80p 395.56p 392.10p 394.00p 422303
26/10/2016 400.00p 400.63p 393.00p 396.00p 558958
25/10/2016 402.00p 402.94p 399.20p 400.10p 321281
24/10/2016 402.20p 405.00p 399.10p 400.00p 338969
21/10/2016 401.90p 404.60p 400.79p 401.20p 295392
20/10/2016 403.70p 403.70p 399.90p 401.70p 336013
19/10/2016 406.00p 407.40p 402.10p 406.50p 538934
18/10/2016 403.00p 407.90p 403.00p 405.30p 365058
17/10/2016 401.70p 405.00p 400.60p 401.60p 433461
14/10/2016 404.90p 408.00p 404.00p 405.00p 289698
13/10/2016 405.90p 405.90p 400.50p 402.50p 573811
12/10/2016 410.00p 410.87p 404.40p 405.80p 384652
11/10/2016 407.00p 413.70p 407.00p 411.50p 502558
10/10/2016 408.50p 412.40p 408.20p 409.50p 481344
07/10/2016 408.00p 412.03p 407.00p 407.50p 379317
06/10/2016 410.90p 413.80p 407.60p 408.00p 450145
05/10/2016 412.40p 417.00p 411.10p 411.60p 471559
04/10/2016 413.00p 420.30p 412.73p 415.00p 1272819
03/10/2016 405.70p 412.90p 405.70p 412.10p 377651
30/09/2016 403.00p 406.60p 401.60p 405.70p 412214
29/09/2016 408.00p 410.00p 407.04p 408.40p 419729
28/09/2016 400.20p 405.85p 400.20p 404.00p 305753
27/09/2016 404.00p 405.75p 399.50p 400.00p 379373
26/09/2016 406.50p 407.90p 401.10p 402.90p 339673
23/09/2016 405.70p 408.80p 405.60p 407.50p 389121
22/09/2016 408.00p 409.00p 405.58p 408.10p 523259
21/09/2016 408.00p 408.00p 404.80p 407.00p 335653
20/09/2016 404.70p 407.40p 402.40p 405.00p 579794
19/09/2016 404.40p 405.90p 402.30p 403.80p 477556
16/09/2016 399.50p 403.70p 398.97p 399.90p 618141
15/09/2016 398.60p 402.90p 398.00p 402.00p 324014
14/09/2016 401.00p 402.58p 399.30p 400.20p 360416
13/09/2016 404.50p 404.50p 400.20p 400.20p 527913
12/09/2016 400.00p 403.90p 397.50p 402.20p 637603
09/09/2016 409.50p 412.00p 405.30p 406.20p 338200
08/09/2016 410.40p 413.60p 408.10p 412.00p 355524
07/09/2016 411.40p 412.00p 408.29p 411.20p 225398
06/09/2016 412.50p 413.50p 405.80p 409.10p 320385
05/09/2016 413.90p 415.00p 410.80p 412.30p 269705
02/09/2016 406.50p 414.60p 403.82p 411.00p 614739
01/09/2016 406.20p 408.30p 402.00p 404.50p 344115
31/08/2016 408.30p 408.30p 402.03p 405.60p 393198
30/08/2016 407.20p 410.59p 404.80p 407.90p 285578
26/08/2016 405.40p 409.90p 403.35p 407.70p 373858
25/08/2016 407.00p 407.00p 402.00p 405.50p 305922
24/08/2016 407.00p 407.60p 404.32p 406.50p 250460
23/08/2016 404.00p 409.30p 404.00p 407.20p 455468
22/08/2016 406.50p 407.30p 401.80p 403.80p 334509
19/08/2016 406.00p 412.80p 404.20p 405.50p 291423
18/08/2016 405.70p 408.10p 404.36p 406.00p 337545
17/08/2016 406.50p 408.77p 405.00p 407.00p 264931
16/08/2016 407.10p 410.60p 405.80p 406.50p 332093
15/08/2016 408.90p 410.00p 407.63p 409.20p 290532
12/08/2016 407.00p 408.90p 405.64p 407.30p 256090
11/08/2016 401.90p 406.90p 401.10p 406.90p 366654
10/08/2016 401.70p 404.50p 401.70p 403.50p 304194
09/08/2016 397.50p 404.50p 397.50p 404.00p 348302
08/08/2016 399.60p 403.00p 397.50p 399.50p 415265
05/08/2016 398.30p 403.90p 396.30p 400.80p 480154
04/08/2016 390.00p 400.00p 389.92p 399.00p 559583
03/08/2016 393.10p 394.50p 390.80p 392.00p 278635
02/08/2016 393.10p 399.00p 389.20p 392.80p 451264
01/08/2016 396.60p 399.59p 393.20p 394.10p 400773
29/07/2016 397.00p 398.90p 395.40p 397.30p 324249
28/07/2016 397.20p 399.87p 395.70p 399.30p 417727
27/07/2016 401.00p 405.00p 398.11p 401.00p 404397
26/07/2016 397.20p 401.23p 397.10p 400.50p 308295
25/07/2016 398.50p 401.00p 397.00p 399.20p 453223
22/07/2016 395.00p 398.75p 393.00p 397.60p 365760
21/07/2016 393.00p 396.88p 391.60p 396.00p 376009
20/07/2016 393.00p 398.43p 392.30p 395.10p 395651
19/07/2016 393.00p 395.30p 391.00p 393.70p 338775
18/07/2016 392.50p 396.40p 392.40p 393.00p 289596
15/07/2016 391.20p 391.20p 386.90p 390.90p 435064
14/07/2016 393.00p 396.10p 387.80p 390.90p 510215
13/07/2016 391.90p 392.44p 388.00p 390.50p 449166
12/07/2016 391.50p 394.40p 389.20p 391.30p 652357
11/07/2016 384.70p 393.10p 382.88p 390.70p 583611

*Close Price adjusted for both dividends and splits