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
23/10/2007 307.50p 310.00p 306.50p 306.50p 134760
22/10/2007 300.00p 304.75p 300.00p 303.00p 194069
19/10/2007 312.00p 312.00p 304.00p 304.50p 176280
18/10/2007 311.50p 312.50p 306.50p 307.25p 395749
17/10/2007 305.50p 310.50p 305.50p 307.50p 172220
16/10/2007 309.00p 309.50p 306.00p 306.00p 151669
15/10/2007 313.25p 314.50p 308.25p 310.75p 247901
12/10/2007 313.00p 314.50p 311.25p 314.25p 103268
11/10/2007 312.50p 315.00p 311.00p 314.50p 97998
10/10/2007 309.25p 311.50p 309.00p 311.50p 150048
09/10/2007 308.50p 310.75p 308.25p 310.75p 183369
08/10/2007 309.00p 310.75p 308.00p 309.50p 253895
05/10/2007 307.50p 310.75p 306.00p 308.50p 464004
04/10/2007 302.00p 309.00p 299.50p 308.50p 272276
03/10/2007 302.00p 304.25p 299.75p 304.25p 215580
02/10/2007 308.50p 309.00p 300.00p 302.00p 332785
01/10/2007 300.00p 304.25p 299.00p 300.25p 222138
28/09/2007 304.25p 307.25p 299.25p 300.00p 276015
27/09/2007 303.25p 309.00p 303.00p 304.00p 323689
26/09/2007 303.00p 304.25p 300.00p 302.00p 288202
25/09/2007 307.00p 307.00p 296.00p 302.00p 573790
24/09/2007 305.50p 309.00p 303.00p 305.50p 237380
21/09/2007 306.50p 307.50p 303.50p 305.50p 523291
20/09/2007 307.00p 308.00p 302.25p 304.75p 622585
19/09/2007 308.25p 311.25p 306.00p 311.00p 248305
18/09/2007 296.00p 302.00p 293.50p 302.00p 226691
17/09/2007 295.75p 299.00p 294.00p 298.50p 199276
14/09/2007 298.25p 298.75p 293.50p 298.75p 216655
13/09/2007 293.00p 302.00p 293.00p 301.50p 140650
12/09/2007 296.50p 296.75p 293.00p 294.75p 158799
11/09/2007 292.00p 296.75p 290.00p 296.75p 192741
10/09/2007 294.50p 296.50p 286.25p 288.00p 182835
07/09/2007 298.50p 303.00p 292.00p 292.00p 287299
06/09/2007 304.00p 305.50p 299.25p 300.50p 187990
05/09/2007 305.00p 308.75p 301.50p 302.00p 381705
04/09/2007 300.00p 309.75p 298.75p 308.75p 541161
03/09/2007 302.25p 304.00p 301.50p 302.00p 121374
31/08/2007 297.00p 304.25p 295.50p 300.00p 304889
30/08/2007 294.00p 295.75p 291.00p 295.00p 132622
29/08/2007 285.25p 291.50p 285.25p 289.25p 285590
28/08/2007 293.25p 293.25p 287.00p 287.50p 102625
24/08/2007 293.00p 297.75p 290.00p 292.00p 288245
23/08/2007 299.00p 300.00p 293.00p 293.00p 304027
22/08/2007 293.50p 297.50p 291.00p 291.00p 160016
21/08/2007 292.50p 294.75p 288.25p 290.00p 188694
20/08/2007 292.00p 294.50p 287.75p 290.25p 191201
17/08/2007 281.75p 294.50p 280.50p 292.25p 371973
16/08/2007 285.00p 289.50p 282.00p 286.50p 387418
15/08/2007 292.00p 292.25p 288.00p 290.00p 245505
14/08/2007 295.00p 300.00p 293.00p 297.25p 421406
13/08/2007 295.00p 297.00p 293.00p 297.00p 198178
10/08/2007 290.00p 299.00p 284.00p 291.00p 574911
09/08/2007 303.00p 303.00p 294.00p 300.75p 296704
08/08/2007 301.00p 309.25p 300.00p 306.00p 319141
07/08/2007 294.50p 298.50p 292.50p 298.50p 246929
06/08/2007 288.00p 293.25p 288.00p 290.25p 565960
03/08/2007 295.00p 296.25p 289.00p 291.50p 267684
02/08/2007 296.00p 296.00p 291.75p 296.00p 136280
01/08/2007 291.00p 295.25p 289.00p 292.75p 335584
31/07/2007 290.50p 295.00p 289.50p 294.50p 425931
30/07/2007 285.00p 288.75p 283.50p 288.50p 291445
27/07/2007 283.00p 290.75p 282.50p 285.00p 342144
26/07/2007 298.25p 298.25p 287.00p 288.00p 571499
25/07/2007 297.00p 299.00p 295.00p 295.00p 216342
24/07/2007 306.00p 306.50p 300.00p 300.00p 202070
23/07/2007 306.50p 307.75p 306.00p 306.75p 108329
20/07/2007 309.50p 311.00p 306.50p 306.50p 284474
19/07/2007 307.00p 309.50p 307.00p 308.25p 235544
18/07/2007 305.00p 306.25p 304.00p 305.50p 291969
17/07/2007 311.75p 312.50p 308.25p 309.75p 390382
16/07/2007 309.50p 314.25p 309.50p 314.25p 250813
13/07/2007 314.00p 314.00p 309.25p 313.50p 240957
12/07/2007 304.25p 309.25p 303.25p 305.00p 575056
11/07/2007 301.00p 306.50p 301.00p 305.50p 173508
10/07/2007 306.75p 308.75p 303.25p 305.00p 159673
09/07/2007 309.25p 309.25p 306.75p 306.75p 323955
06/07/2007 307.75p 308.25p 305.25p 306.50p 138919
05/07/2007 309.50p 309.75p 305.25p 307.00p 112424
04/07/2007 308.00p 310.00p 307.25p 310.00p 211277
03/07/2007 302.50p 309.50p 302.50p 309.50p 371500
02/07/2007 301.50p 303.00p 301.00p 302.00p 305838
29/06/2007 301.75p 303.75p 301.00p 302.00p 330720
28/06/2007 302.00p 302.50p 300.25p 301.25p 263616
27/06/2007 300.50p 301.50p 295.00p 299.00p 551903
26/06/2007 304.00p 304.50p 302.00p 303.50p 345062
25/06/2007 306.00p 307.50p 302.50p 302.50p 174978
22/06/2007 305.00p 306.25p 304.00p 304.00p 186962
21/06/2007 308.00p 309.50p 304.25p 305.00p 368157
20/06/2007 309.50p 312.75p 309.50p 312.50p 539859
19/06/2007 314.75p 315.00p 306.75p 309.00p 344864
18/06/2007 312.00p 316.00p 312.00p 313.00p 129436
15/06/2007 308.50p 317.00p 308.50p 317.00p 677551
14/06/2007 305.00p 307.50p 304.00p 304.00p 440849
13/06/2007 302.00p 303.00p 299.75p 301.75p 325624
12/06/2007 308.00p 311.25p 302.00p 303.00p 371416
11/06/2007 310.00p 310.75p 308.00p 309.00p 207582
08/06/2007 306.50p 310.00p 304.50p 309.00p 236800
07/06/2007 311.00p 313.25p 305.75p 308.00p 303947
06/06/2007 318.00p 318.00p 309.00p 309.75p 310386
05/06/2007 318.75p 321.00p 318.00p 318.25p 139717
04/06/2007 317.50p 320.50p 317.50p 318.25p 95492
01/06/2007 315.75p 321.00p 315.75p 320.50p 648109
31/05/2007 313.75p 314.50p 312.25p 314.00p 182516
30/05/2007 312.00p 313.75p 310.75p 311.50p 176685
29/05/2007 313.50p 315.00p 313.00p 315.00p 155903
25/05/2007 313.00p 313.25p 310.00p 313.00p 296366
24/05/2007 314.50p 316.25p 313.25p 313.25p 154954
23/05/2007 316.50p 316.50p 314.00p 315.00p 129418
22/05/2007 315.00p 316.00p 313.00p 313.00p 207707
21/05/2007 317.25p 317.25p 314.50p 316.00p 146806
18/05/2007 315.00p 316.50p 314.00p 315.25p 286454
17/05/2007 315.00p 315.50p 313.00p 313.00p 127399
16/05/2007 312.75p 315.00p 312.75p 313.00p 143797
15/05/2007 312.25p 315.50p 312.25p 312.25p 407329
14/05/2007 314.00p 314.50p 312.00p 312.25p 338250
11/05/2007 312.00p 313.00p 308.50p 312.00p 274117
10/05/2007 314.00p 315.75p 312.50p 313.00p 136736
09/05/2007 314.75p 317.00p 314.25p 316.00p 176056
08/05/2007 316.75p 317.25p 314.50p 314.75p 187833
04/05/2007 314.00p 317.00p 311.75p 317.00p 209826
03/05/2007 313.75p 314.75p 311.50p 313.00p 219251
02/05/2007 307.75p 313.75p 307.75p 313.00p 257245
01/05/2007 308.00p 308.00p 305.00p 307.75p 189908
30/04/2007 305.25p 310.75p 305.25p 309.75p 109157
27/04/2007 308.25p 308.25p 304.25p 306.00p 279031
26/04/2007 308.25p 311.75p 306.00p 306.00p 174082
25/04/2007 306.50p 308.25p 306.50p 308.00p 146753
24/04/2007 310.00p 311.00p 306.00p 306.75p 213979
23/04/2007 312.00p 312.00p 310.50p 311.00p 166367
20/04/2007 310.00p 313.75p 309.75p 313.75p 257373
19/04/2007 309.75p 309.75p 306.50p 308.00p 276228
18/04/2007 312.00p 312.25p 310.00p 310.00p 177546
17/04/2007 314.25p 315.50p 309.00p 311.00p 268543
16/04/2007 316.75p 317.75p 314.00p 315.50p 374328
13/04/2007 314.25p 315.00p 310.75p 313.25p 103292
12/04/2007 311.25p 312.50p 310.75p 310.75p 79939
11/04/2007 313.50p 315.00p 310.50p 312.25p 193052
10/04/2007 312.50p 313.00p 309.00p 310.50p 250206
05/04/2007 310.50p 312.75p 309.00p 309.00p 316952
04/04/2007 310.00p 311.00p 308.50p 311.00p 359749
03/04/2007 311.00p 311.00p 308.25p 308.25p 506972
02/04/2007 308.25p 309.75p 306.75p 309.75p 216171
30/03/2007 308.50p 309.00p 306.50p 308.50p 404911
29/03/2007 307.75p 309.25p 307.00p 308.00p 216417
28/03/2007 307.00p 310.00p 305.25p 306.25p 239725
27/03/2007 311.75p 311.75p 307.50p 307.50p 210341
26/03/2007 309.50p 310.50p 308.50p 309.00p 215715
23/03/2007 310.75p 312.50p 308.75p 310.00p 307014
22/03/2007 312.00p 313.00p 310.75p 312.50p 285635
21/03/2007 303.50p 309.00p 299.75p 308.75p 452127
20/03/2007 305.75p 305.75p 299.00p 302.50p 359902
19/03/2007 305.00p 305.00p 301.75p 303.25p 253575
16/03/2007 302.25p 303.50p 297.00p 303.50p 639160
15/03/2007 299.00p 303.00p 296.25p 302.25p 344969
14/03/2007 299.50p 300.25p 293.50p 293.50p 381455
13/03/2007 304.25p 309.25p 303.00p 303.00p 230094
12/03/2007 310.00p 310.00p 305.50p 309.25p 192560
09/03/2007 305.50p 308.75p 304.75p 308.75p 181153
08/03/2007 303.50p 309.50p 303.50p 308.00p 222407
07/03/2007 298.75p 301.75p 295.75p 300.75p 187683
06/03/2007 296.00p 297.25p 293.00p 296.00p 386873
05/03/2007 292.50p 294.25p 288.00p 294.25p 360794
02/03/2007 293.50p 298.50p 293.50p 297.00p 772737
01/03/2007 296.00p 299.50p 289.00p 292.00p 481823
28/02/2007 288.25p 295.00p 288.25p 293.00p 328437
27/02/2007 309.00p 309.50p 291.50p 292.00p 808338
26/02/2007 310.50p 310.75p 309.25p 309.50p 183011
23/02/2007 309.00p 309.50p 307.00p 308.50p 182613
22/02/2007 309.25p 311.00p 308.25p 308.75p 275051
21/02/2007 312.75p 312.75p 306.50p 306.75p 293824
20/02/2007 313.00p 313.00p 309.00p 309.00p 197789
19/02/2007 310.50p 314.00p 310.50p 314.00p 188480
16/02/2007 311.50p 312.00p 310.25p 310.50p 201723
15/02/2007 312.00p 312.75p 311.50p 311.50p 83042
14/02/2007 311.00p 312.75p 310.25p 312.75p 166280
13/02/2007 310.50p 311.50p 310.00p 310.00p 281294
12/02/2007 311.00p 311.00p 309.25p 309.50p 143393
09/02/2007 312.50p 313.25p 312.00p 313.25p 126832
08/02/2007 314.50p 314.50p 311.00p 312.00p 186324
07/02/2007 313.25p 313.75p 312.25p 313.25p 131196
06/02/2007 311.00p 313.25p 311.00p 313.25p 330602
05/02/2007 307.00p 311.00p 307.00p 310.50p 102911
02/02/2007 309.25p 310.50p 307.00p 307.00p 199145
01/02/2007 307.50p 309.25p 306.50p 307.50p 150207
31/01/2007 307.75p 307.75p 305.50p 306.50p 190841
30/01/2007 307.00p 307.75p 306.00p 307.75p 166859
29/01/2007 308.25p 309.00p 306.50p 308.25p 116421
26/01/2007 307.50p 310.50p 307.25p 308.00p 180436
25/01/2007 310.50p 311.00p 309.50p 309.75p 123928
24/01/2007 308.75p 310.25p 308.25p 309.25p 91946
23/01/2007 309.75p 309.75p 306.50p 308.75p 147375
22/01/2007 309.00p 310.00p 308.00p 308.50p 71655
19/01/2007 308.00p 309.50p 307.00p 309.50p 179808
18/01/2007 308.25p 309.75p 308.00p 309.75p 72884
17/01/2007 309.00p 309.25p 306.50p 307.00p 99516
16/01/2007 308.50p 310.50p 308.25p 310.00p 179950
15/01/2007 308.50p 310.25p 306.00p 310.25p 338973
12/01/2007 307.25p 308.50p 305.00p 305.25p 230566
11/01/2007 306.00p 308.50p 305.00p 307.00p 147805
10/01/2007 308.00p 309.25p 306.50p 306.50p 91296

*Close Price adjusted for both dividends and splits