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
10/05/2013 357.60p 358.50p 355.78p 358.40p 220251
09/05/2013 357.90p 357.90p 355.49p 357.50p 254241
08/05/2013 357.50p 357.90p 355.72p 357.50p 284406
07/05/2013 355.00p 357.40p 355.00p 355.70p 502043
03/05/2013 351.00p 357.50p 351.00p 357.00p 333171
02/05/2013 353.40p 354.15p 350.90p 352.00p 255251
01/05/2013 353.90p 355.80p 352.25p 353.40p 231007
30/04/2013 357.00p 358.00p 355.10p 355.80p 254472
29/04/2013 356.50p 356.90p 354.64p 356.20p 326300
26/04/2013 356.40p 356.40p 353.60p 356.40p 187304
25/04/2013 352.40p 356.30p 352.39p 356.00p 232983
24/04/2013 349.90p 354.00p 349.90p 353.90p 308035
23/04/2013 346.30p 349.90p 345.50p 349.90p 386272
22/04/2013 348.00p 350.00p 345.00p 345.50p 296458
19/04/2013 345.50p 347.82p 345.40p 347.10p 201623
18/04/2013 346.50p 347.80p 344.66p 345.80p 341132
17/04/2013 347.50p 349.70p 343.20p 344.20p 437364
16/04/2013 345.80p 348.50p 345.50p 347.50p 496111
15/04/2013 349.40p 350.33p 345.10p 347.50p 274927
12/04/2013 347.50p 350.00p 347.50p 349.00p 296030
11/04/2013 348.60p 351.50p 346.31p 350.80p 267414
10/04/2013 347.00p 349.90p 345.60p 349.80p 286652
09/04/2013 342.20p 347.00p 341.80p 347.00p 387559
08/04/2013 342.40p 342.53p 340.23p 342.20p 323576
05/04/2013 346.50p 346.50p 338.10p 342.50p 455670
04/04/2013 348.70p 351.00p 344.20p 345.80p 462081
03/04/2013 350.10p 352.00p 348.70p 349.40p 424891
02/04/2013 346.60p 352.00p 346.50p 352.00p 326812
28/03/2013 348.20p 348.90p 345.97p 346.50p 409669
27/03/2013 348.40p 348.70p 344.50p 346.00p 363776
26/03/2013 347.40p 347.80p 345.00p 347.50p 398804
25/03/2013 348.10p 349.60p 346.00p 346.50p 539289
22/03/2013 342.60p 348.00p 342.60p 346.00p 289826
21/03/2013 344.90p 345.50p 342.60p 344.00p 344794
20/03/2013 345.50p 348.00p 344.30p 345.30p 216073
19/03/2013 346.00p 347.30p 344.25p 346.30p 278226
18/03/2013 343.30p 347.40p 342.79p 347.40p 491938
15/03/2013 348.00p 349.00p 344.90p 347.50p 625293
14/03/2013 347.20p 348.00p 344.00p 348.00p 319988
13/03/2013 347.40p 347.40p 342.00p 344.00p 407761
12/03/2013 347.00p 347.20p 345.11p 346.40p 279844
11/03/2013 344.30p 347.00p 344.10p 345.80p 379460
08/03/2013 343.50p 346.21p 343.15p 345.80p 256838
07/03/2013 340.00p 343.50p 340.00p 343.50p 190478
06/03/2013 340.00p 343.90p 340.00p 342.00p 230448
05/03/2013 337.50p 342.20p 337.10p 340.80p 288978
04/03/2013 335.70p 337.37p 335.13p 336.50p 248983
01/03/2013 337.00p 338.00p 334.50p 338.00p 305990
28/02/2013 336.00p 336.90p 334.73p 336.00p 227945
27/02/2013 334.30p 335.66p 332.70p 334.80p 209664
26/02/2013 337.00p 339.00p 331.66p 334.30p 305336
25/02/2013 336.60p 339.00p 335.40p 339.00p 285377
22/02/2013 335.60p 336.50p 332.00p 336.50p 190864
21/02/2013 334.30p 337.80p 332.00p 332.00p 305464
20/02/2013 336.00p 338.30p 334.50p 337.80p 415949
19/02/2013 333.00p 336.00p 331.00p 336.00p 350706
18/02/2013 332.00p 332.50p 330.99p 332.00p 193428
15/02/2013 331.10p 333.72p 330.83p 332.20p 166244
14/02/2013 333.30p 333.70p 330.00p 332.00p 201878
13/02/2013 330.00p 333.70p 329.56p 333.70p 263713
12/02/2013 330.20p 331.40p 328.00p 331.00p 199821
11/02/2013 326.60p 330.50p 326.60p 330.40p 241790
08/02/2013 326.90p 329.53p 326.07p 329.30p 208184
07/02/2013 331.70p 331.70p 326.70p 326.70p 352944
06/02/2013 332.30p 332.30p 320.25p 331.60p 188251
05/02/2013 330.00p 331.50p 328.10p 329.50p 263577
04/02/2013 331.00p 332.50p 328.10p 328.10p 448695
01/02/2013 331.40p 332.60p 330.45p 332.00p 196826
31/01/2013 328.00p 331.09p 328.00p 330.60p 185020
30/01/2013 330.70p 332.00p 328.34p 330.00p 453642
29/01/2013 330.00p 332.00p 328.88p 332.00p 198458
28/01/2013 330.20p 331.00p 327.87p 331.00p 211292
25/01/2013 328.50p 330.00p 327.43p 329.70p 217147
24/01/2013 326.20p 329.07p 323.80p 327.30p 202702
23/01/2013 325.00p 326.10p 323.80p 323.80p 276658
22/01/2013 327.30p 327.81p 326.20p 327.30p 283962
21/01/2013 326.20p 327.60p 324.83p 327.60p 273533
18/01/2013 325.40p 326.00p 323.90p 326.00p 387274
17/01/2013 322.50p 324.90p 321.90p 323.90p 217056
16/01/2013 322.00p 324.50p 321.80p 322.70p 201825
15/01/2013 322.90p 324.20p 322.26p 323.00p 215199
14/01/2013 326.50p 326.50p 323.00p 323.00p 241666
11/01/2013 324.70p 326.57p 324.00p 324.10p 237670
10/01/2013 325.50p 326.61p 324.00p 324.00p 281516
09/01/2013 324.30p 326.00p 323.48p 325.30p 244358
08/01/2013 323.40p 324.35p 322.00p 322.90p 180351
07/01/2013 324.00p 324.50p 323.80p 324.30p 258594
04/01/2013 322.10p 324.50p 321.80p 323.70p 220122
03/01/2013 322.30p 323.00p 321.60p 322.10p 152271
02/01/2013 320.00p 323.00p 319.18p 322.30p 221676
31/12/2012 315.70p 318.79p 314.06p 317.10p 113617
28/12/2012 316.10p 318.90p 315.50p 318.00p 120120
27/12/2012 318.30p 318.50p 315.61p 318.50p 111503
24/12/2012 317.80p 318.40p 315.00p 318.20p 89543
21/12/2012 318.80p 318.80p 314.40p 317.10p 370508
20/12/2012 319.20p 319.20p 316.70p 317.60p 300211
19/12/2012 318.70p 319.90p 317.90p 319.70p 154948
18/12/2012 318.30p 318.44p 316.50p 317.70p 424449
17/12/2012 315.60p 317.30p 313.98p 314.90p 174230
14/12/2012 316.60p 317.20p 315.60p 315.60p 155676
13/12/2012 316.40p 317.49p 314.80p 315.50p 240222
12/12/2012 317.10p 317.50p 316.40p 317.00p 192243
11/12/2012 315.90p 317.00p 315.80p 316.80p 199975
10/12/2012 315.58p 316.40p 314.86p 315.30p 282450
07/12/2012 315.00p 316.30p 314.00p 314.50p 152982
06/12/2012 315.90p 316.40p 314.30p 315.00p 102972
05/12/2012 315.00p 316.00p 314.50p 315.80p 208866
04/12/2012 313.00p 314.50p 312.66p 314.00p 282228
03/12/2012 313.50p 314.90p 312.70p 313.00p 216541
30/11/2012 314.40p 314.59p 312.80p 313.30p 123415
29/11/2012 311.80p 314.50p 310.71p 314.50p 232580
28/11/2012 310.00p 311.60p 308.85p 311.00p 311877
27/11/2012 311.60p 312.20p 310.10p 311.20p 145238
26/11/2012 310.00p 311.73p 309.30p 309.30p 213076
23/11/2012 309.10p 310.93p 307.60p 310.00p 134845
22/11/2012 306.70p 309.50p 306.70p 309.50p 153667
21/11/2012 307.60p 307.90p 306.70p 307.80p 279034
20/11/2012 307.10p 307.92p 305.70p 306.80p 378141
19/11/2012 304.80p 308.60p 304.80p 308.50p 234387
16/11/2012 306.10p 306.72p 303.30p 303.70p 190361
15/11/2012 306.20p 307.90p 303.50p 304.00p 346822
14/11/2012 307.80p 308.80p 306.20p 306.20p 113188
13/11/2012 306.80p 309.10p 306.70p 309.10p 146667
12/11/2012 309.30p 309.70p 306.67p 307.30p 177561
09/11/2012 309.00p 310.80p 306.51p 309.70p 278575
08/11/2012 311.90p 313.00p 309.00p 309.10p 202529
07/11/2012 313.30p 313.39p 309.00p 309.00p 201741
06/11/2012 311.90p 312.64p 310.80p 311.60p 148271
05/11/2012 312.90p 312.90p 309.50p 309.50p 120216
02/11/2012 311.70p 313.00p 310.51p 312.70p 171122
01/11/2012 307.20p 311.70p 306.91p 311.70p 206113
31/10/2012 310.70p 310.70p 306.30p 306.30p 232327
30/10/2012 309.90p 310.50p 307.52p 310.10p 210464
29/10/2012 308.00p 308.49p 305.70p 308.10p 203343
26/10/2012 308.40p 308.60p 306.60p 308.50p 216277
25/10/2012 307.80p 309.12p 306.38p 308.00p 368311
24/10/2012 309.40p 311.50p 304.79p 306.00p 330190
23/10/2012 315.40p 315.40p 310.10p 310.70p 263712
22/10/2012 314.40p 316.33p 313.00p 313.80p 335001
19/10/2012 316.40p 317.34p 314.40p 314.50p 106711
18/10/2012 316.00p 318.00p 315.23p 316.00p 201465
17/10/2012 315.90p 317.00p 314.50p 317.00p 191758
16/10/2012 315.00p 316.00p 313.45p 315.10p 283934
15/10/2012 312.00p 314.67p 312.00p 313.50p 193524
12/10/2012 313.10p 314.02p 312.10p 313.50p 159240
11/10/2012 314.50p 315.20p 312.60p 314.40p 250907
10/10/2012 315.00p 315.00p 313.40p 313.40p 200619
09/10/2012 314.90p 316.42p 314.20p 315.00p 215759
08/10/2012 316.40p 316.40p 313.60p 315.50p 159887
05/10/2012 313.50p 317.00p 313.50p 317.00p 245403
04/10/2012 312.90p 314.25p 312.38p 313.30p 179228
03/10/2012 312.80p 313.80p 312.05p 312.70p 314756
02/10/2012 315.00p 315.90p 312.90p 313.00p 303189
01/10/2012 312.30p 315.30p 311.76p 313.80p 153447
28/09/2012 313.80p 313.90p 310.50p 310.50p 146949
27/09/2012 312.20p 313.44p 312.02p 313.00p 222188
26/09/2012 313.00p 313.28p 311.20p 312.60p 221005
25/09/2012 315.50p 316.30p 313.56p 316.20p 150125
24/09/2012 315.80p 315.80p 313.30p 314.60p 164110
21/09/2012 315.60p 316.40p 313.60p 316.40p 607581
20/09/2012 314.30p 316.00p 312.10p 315.00p 197634
19/09/2012 317.80p 318.40p 314.96p 318.30p 170572
18/09/2012 315.50p 316.46p 313.11p 316.00p 207039
17/09/2012 316.00p 318.06p 315.60p 316.90p 271018
14/09/2012 314.00p 318.70p 314.00p 318.60p 244638
13/09/2012 310.00p 313.40p 309.50p 313.40p 186075
12/09/2012 310.50p 312.90p 309.30p 311.40p 174606
11/09/2012 310.00p 311.90p 309.88p 311.90p 103463
10/09/2012 311.80p 311.80p 310.00p 310.60p 173540
07/09/2012 311.50p 311.80p 309.00p 311.80p 160875
06/09/2012 307.00p 310.48p 304.40p 310.00p 272046
05/09/2012 304.00p 305.61p 302.00p 303.00p 268878
04/09/2012 307.70p 307.80p 303.50p 303.50p 272094
03/09/2012 304.00p 308.50p 304.00p 308.20p 235752
31/08/2012 306.60p 307.77p 304.50p 305.00p 139399
30/08/2012 305.10p 306.50p 304.30p 305.50p 186818
29/08/2012 307.00p 308.00p 305.00p 307.10p 140761
28/08/2012 307.80p 307.80p 304.71p 306.70p 218887
24/08/2012 307.20p 308.47p 306.13p 307.90p 181877
23/08/2012 309.20p 310.40p 306.70p 306.70p 177719
22/08/2012 309.90p 312.70p 306.20p 306.20p 286632
21/08/2012 312.30p 313.00p 309.00p 312.40p 179158
20/08/2012 309.90p 312.28p 308.40p 309.80p 215271
17/08/2012 311.60p 311.66p 309.65p 310.00p 169800
16/08/2012 309.60p 311.24p 308.60p 309.50p 144284
15/08/2012 309.60p 311.89p 308.60p 309.70p 155617
14/08/2012 311.60p 312.00p 309.61p 312.00p 282869
13/08/2012 309.00p 311.50p 306.00p 309.50p 213736
10/08/2012 308.40p 310.26p 307.55p 310.00p 110284
09/08/2012 308.50p 310.40p 307.27p 309.00p 166812
08/08/2012 307.40p 311.20p 307.40p 309.60p 122075
07/08/2012 312.00p 314.10p 311.00p 314.10p 215794
06/08/2012 311.90p 313.83p 310.14p 313.40p 196914
03/08/2012 307.00p 311.50p 305.00p 311.50p 189162
02/08/2012 308.00p 309.40p 305.10p 307.50p 194271
01/08/2012 305.60p 308.00p 303.20p 308.00p 197922
31/07/2012 304.60p 306.99p 303.60p 304.90p 216538
30/07/2012 302.30p 307.09p 302.00p 306.90p 170383
27/07/2012 300.20p 304.00p 297.70p 304.00p 250028
26/07/2012 292.30p 299.40p 292.30p 298.50p 285485

*Close Price adjusted for both dividends and splits