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
31/05/2024 417.50p 423.50p 417.50p 423.00p 599919
30/05/2024 414.00p 421.50p 413.93p 419.50p 684526
29/05/2024 420.50p 420.50p 415.00p 415.00p 1210223
28/05/2024 422.00p 426.50p 419.00p 419.00p 1556316
24/05/2024 422.00p 427.50p 420.00p 423.00p 701013
23/05/2024 423.00p 426.52p 423.00p 424.50p 1019760
22/05/2024 424.50p 427.50p 424.45p 426.00p 696739
21/05/2024 429.00p 429.00p 425.50p 427.50p 987785
20/05/2024 426.50p 429.00p 426.00p 428.00p 883265
17/05/2024 424.00p 428.00p 424.00p 426.50p 824364
16/05/2024 428.00p 429.50p 420.50p 426.50p 1470801
15/05/2024 428.00p 428.17p 423.50p 427.50p 543793
14/05/2024 425.50p 426.70p 424.15p 425.00p 810710
13/05/2024 424.50p 428.50p 422.50p 424.50p 1260652
10/05/2024 425.00p 429.00p 422.25p 425.00p 1264984
09/05/2024 421.50p 426.50p 421.00p 423.00p 844181
08/05/2024 423.00p 424.50p 418.00p 421.50p 1159441
07/05/2024 417.50p 422.00p 417.00p 422.00p 1195637
03/05/2024 412.00p 417.00p 411.00p 417.00p 570829
02/05/2024 412.50p 415.00p 410.50p 414.50p 652471
01/05/2024 412.00p 414.00p 409.00p 412.50p 624262
30/04/2024 411.00p 415.00p 410.50p 412.50p 650720
29/04/2024 413.00p 414.50p 408.00p 413.00p 920926
26/04/2024 410.00p 413.00p 408.02p 409.50p 574958
25/04/2024 409.50p 409.50p 405.00p 407.00p 692490
24/04/2024 413.00p 415.50p 410.42p 411.50p 675162
23/04/2024 414.00p 414.02p 409.00p 411.00p 1526679
22/04/2024 407.50p 410.82p 407.50p 410.50p 690677
19/04/2024 403.00p 405.00p 398.11p 404.00p 483912
18/04/2024 402.00p 405.50p 401.73p 403.00p 441316
17/04/2024 400.00p 405.00p 398.00p 400.50p 701847
16/04/2024 402.50p 403.08p 399.50p 400.00p 658997
15/04/2024 405.00p 409.00p 404.50p 406.00p 941954
12/04/2024 405.00p 408.88p 405.00p 407.00p 577297
11/04/2024 404.50p 407.50p 402.00p 404.50p 528877
10/04/2024 407.00p 407.50p 404.00p 405.50p 924480
09/04/2024 403.50p 406.00p 403.50p 404.00p 698740
08/04/2024 402.50p 406.00p 401.68p 405.00p 947726
05/04/2024 404.50p 404.50p 401.28p 402.00p 1229791
04/04/2024 403.00p 406.50p 403.00p 406.00p 1222189
03/04/2024 403.00p 406.00p 403.00p 404.50p 847548
02/04/2024 406.00p 407.50p 404.00p 405.50p 2158967
28/03/2024 403.50p 405.82p 403.50p 405.00p 1360912
27/03/2024 401.00p 404.50p 401.00p 403.50p 653447
26/03/2024 400.50p 403.50p 400.50p 402.00p 1123647
25/03/2024 399.50p 403.10p 399.50p 402.00p 1290249
22/03/2024 399.00p 402.50p 398.50p 401.00p 1474800
21/03/2024 400.00p 401.00p 397.35p 399.50p 921194
20/03/2024 393.50p 394.50p 393.50p 395.50p 595679
19/03/2024 393.50p 396.00p 392.00p 394.50p 1605979
18/03/2024 395.00p 398.00p 393.00p 394.50p 1647315
15/03/2024 393.00p 396.00p 393.00p 395.50p 1036442
14/03/2024 395.50p 397.50p 393.50p 393.50p 1431604
13/03/2024 395.50p 398.00p 392.66p 396.00p 1183105
12/03/2024 393.00p 397.00p 393.00p 395.00p 1006666
11/03/2024 395.00p 395.50p 392.00p 392.50p 902959
08/03/2024 392.50p 395.00p 392.00p 394.50p 584110
07/03/2024 394.50p 396.00p 393.00p 394.50p 835386
06/03/2024 393.00p 395.00p 390.78p 393.00p 547391
05/03/2024 392.50p 392.50p 390.00p 391.50p 594298
04/03/2024 394.00p 395.50p 390.84p 392.00p 999491
01/03/2024 394.50p 395.00p 391.58p 394.00p 1027222
29/02/2024 392.00p 393.50p 389.43p 390.00p 820531
28/02/2024 396.00p 396.00p 388.50p 389.50p 556423
27/02/2024 397.00p 397.00p 392.00p 392.00p 516361
26/02/2024 395.00p 397.00p 393.00p 394.00p 746416
23/02/2024 393.00p 396.50p 393.00p 394.50p 440808
22/02/2024 397.00p 397.00p 393.68p 395.00p 536562
21/02/2024 394.00p 397.00p 393.37p 394.00p 461064
20/02/2024 396.00p 396.50p 393.97p 395.50p 692768
19/02/2024 395.50p 396.00p 393.00p 395.50p 941276
16/02/2024 393.50p 395.50p 392.45p 394.50p 500813
15/02/2024 393.50p 393.50p 389.63p 391.00p 815405
14/02/2024 393.00p 393.50p 389.00p 390.50p 387298
13/02/2024 397.00p 397.00p 387.50p 388.50p 566341
12/02/2024 396.50p 396.50p 392.01p 392.50p 734010
09/02/2024 398.00p 398.00p 390.50p 391.50p 586369
08/02/2024 395.00p 398.50p 392.90p 393.00p 366414
07/02/2024 396.50p 400.00p 395.00p 395.00p 681055
06/02/2024 398.50p 400.50p 395.00p 397.50p 555534
05/02/2024 398.50p 399.50p 394.50p 395.50p 483514
02/02/2024 397.50p 402.00p 395.69p 397.00p 597339
01/02/2024 398.00p 401.00p 396.00p 396.50p 398199
31/01/2024 400.00p 403.00p 399.50p 401.00p 457943
30/01/2024 400.50p 403.00p 400.00p 400.50p 365050
29/01/2024 401.00p 403.00p 399.68p 400.00p 747413
26/01/2024 397.00p 402.50p 397.00p 401.00p 617571
25/01/2024 399.00p 399.00p 394.00p 398.00p 409059
24/01/2024 403.50p 404.00p 401.22p 402.00p 340041
23/01/2024 399.50p 402.50p 399.50p 400.00p 1052035
22/01/2024 397.00p 401.00p 397.00p 400.00p 1637408
19/01/2024 397.50p 401.00p 396.00p 397.00p 767070
18/01/2024 394.00p 398.50p 394.00p 396.50p 2469279
17/01/2024 398.00p 398.44p 394.00p 396.00p 920224
16/01/2024 400.00p 403.00p 399.50p 402.00p 457074
15/01/2024 405.00p 406.50p 400.13p 403.00p 569902
12/01/2024 406.00p 406.50p 402.00p 403.00p 418822
11/01/2024 407.00p 407.00p 401.50p 401.50p 534174
10/01/2024 406.00p 406.50p 403.00p 404.50p 436572
09/01/2024 406.00p 407.00p 403.50p 406.50p 393105
08/01/2024 406.00p 406.00p 401.50p 405.00p 370445
05/01/2024 402.50p 406.50p 402.00p 405.00p 470754
04/01/2024 406.00p 407.50p 404.21p 407.00p 467003
03/01/2024 406.00p 408.50p 403.50p 405.50p 533793
02/01/2024 410.50p 412.50p 406.00p 406.50p 642567
29/12/2023 411.00p 418.00p 406.75p 409.50p 356629
28/12/2023 408.50p 410.02p 407.27p 410.00p 311196
27/12/2023 410.50p 417.00p 406.00p 409.50p 334138
22/12/2023 407.00p 409.50p 404.00p 407.00p 393887
21/12/2023 405.00p 412.50p 403.50p 407.00p 802175
20/12/2023 407.00p 410.00p 405.20p 410.00p 590915
19/12/2023 403.00p 407.00p 402.50p 404.00p 420480
18/12/2023 404.00p 411.50p 402.00p 405.00p 423019
15/12/2023 402.50p 407.00p 401.50p 403.50p 697414
14/12/2023 404.50p 409.50p 401.50p 404.50p 881645
13/12/2023 404.00p 404.00p 398.00p 399.50p 565701
12/12/2023 398.00p 403.50p 398.00p 399.50p 795234
11/12/2023 400.00p 407.50p 393.00p 401.50p 720882
08/12/2023 399.00p 405.50p 395.92p 400.00p 384074
07/12/2023 399.00p 400.00p 395.00p 398.00p 345113
06/12/2023 399.00p 400.00p 397.10p 398.50p 579711
05/12/2023 398.00p 400.50p 394.62p 398.00p 763049
04/12/2023 393.00p 399.50p 386.50p 397.00p 1239955
01/12/2023 394.50p 398.50p 386.00p 397.50p 797525
30/11/2023 395.50p 396.50p 392.50p 392.50p 526143
29/11/2023 393.50p 395.50p 391.00p 394.50p 220613
28/11/2023 394.00p 396.00p 391.75p 394.50p 378768
27/11/2023 394.50p 405.00p 394.00p 395.50p 426733
24/11/2023 395.50p 397.50p 392.50p 396.50p 404280
23/11/2023 394.50p 400.50p 394.00p 397.00p 255580
22/11/2023 395.50p 398.00p 393.10p 394.00p 635045
21/11/2023 396.50p 397.50p 393.00p 393.50p 382513
20/11/2023 394.00p 399.00p 392.00p 396.50p 412897
17/11/2023 390.00p 405.00p 390.00p 396.50p 558150
16/11/2023 394.00p 396.00p 390.51p 392.50p 651140
15/11/2023 395.00p 399.50p 393.89p 395.00p 920662
14/11/2023 389.50p 393.00p 386.18p 392.50p 1221096
13/11/2023 384.00p 393.00p 384.00p 388.50p 626387
10/11/2023 384.00p 386.50p 381.46p 384.50p 351930
09/11/2023 385.00p 388.00p 382.00p 388.00p 298695
08/11/2023 381.00p 389.00p 380.00p 384.00p 493734
07/11/2023 382.50p 385.00p 381.42p 381.50p 579951
06/11/2023 386.50p 393.50p 382.50p 383.50p 645657
03/11/2023 386.50p 388.50p 384.50p 386.50p 595038
02/11/2023 378.00p 386.00p 377.45p 386.00p 586081
01/11/2023 376.00p 378.00p 373.50p 375.50p 425212
31/10/2023 378.00p 378.50p 374.03p 375.00p 406858
30/10/2023 375.00p 378.00p 372.50p 374.00p 551530
27/10/2023 374.00p 377.08p 371.50p 371.50p 452981
26/10/2023 374.50p 383.00p 372.67p 374.50p 597879
25/10/2023 380.00p 382.00p 376.00p 378.50p 849418
24/10/2023 381.00p 381.00p 376.50p 378.00p 607101
23/10/2023 381.00p 384.00p 376.71p 377.50p 553390
20/10/2023 381.00p 383.50p 378.67p 379.00p 854626
19/10/2023 387.50p 389.00p 382.00p 383.00p 576774
18/10/2023 389.50p 393.00p 382.00p 385.50p 557509
17/10/2023 390.50p 393.50p 386.50p 391.00p 512920
16/10/2023 387.50p 399.00p 386.00p 388.00p 481178
13/10/2023 399.00p 406.00p 386.50p 386.50p 1586518
12/10/2023 395.50p 399.50p 395.34p 395.50p 732909
11/10/2023 392.00p 397.00p 392.00p 395.00p 459471
10/10/2023 390.00p 396.00p 390.00p 395.00p 469865
09/10/2023 390.50p 391.00p 385.00p 388.50p 859581
06/10/2023 388.50p 390.50p 386.00p 389.00p 562184
05/10/2023 384.50p 389.39p 384.50p 386.50p 885384
04/10/2023 387.00p 390.05p 384.00p 384.50p 807732
03/10/2023 390.50p 392.45p 387.50p 388.50p 459992
02/10/2023 400.00p 400.00p 389.00p 390.50p 925143
29/09/2023 393.00p 400.00p 393.00p 397.00p 468881
28/09/2023 399.00p 399.00p 392.50p 395.50p 344500
27/09/2023 398.00p 400.00p 395.00p 395.50p 369912
26/09/2023 400.00p 402.00p 397.50p 399.50p 692335
25/09/2023 406.00p 406.00p 399.00p 399.50p 516383
22/09/2023 403.00p 406.00p 400.50p 405.00p 781806
21/09/2023 402.00p 405.50p 400.72p 404.50p 455620
20/09/2023 401.00p 406.50p 401.00p 404.00p 1075974
19/09/2023 401.00p 404.00p 400.50p 400.50p 435580
18/09/2023 405.00p 406.50p 401.00p 402.00p 690163
15/09/2023 406.50p 409.00p 404.73p 405.00p 1909920
14/09/2023 399.00p 406.50p 398.00p 406.50p 1011675
13/09/2023 398.00p 399.00p 394.50p 399.00p 468299
12/09/2023 395.00p 398.00p 395.00p 398.00p 800086
11/09/2023 389.00p 397.00p 389.00p 396.00p 601921
08/09/2023 389.00p 393.00p 388.00p 391.50p 286561
07/09/2023 387.00p 392.59p 386.50p 390.50p 382300
06/09/2023 387.00p 391.50p 385.50p 391.00p 421236
05/09/2023 392.50p 392.50p 387.50p 390.00p 526019
04/09/2023 394.00p 397.18p 390.50p 391.00p 972847
01/09/2023 394.00p 396.00p 392.00p 393.00p 754821
31/08/2023 395.00p 395.00p 392.00p 392.50p 477835
30/08/2023 390.50p 395.00p 390.50p 392.50p 462881
29/08/2023 385.00p 392.00p 385.00p 391.50p 811399
25/08/2023 385.00p 388.00p 383.50p 385.00p 389505
24/08/2023 386.00p 389.00p 384.00p 384.00p 455276
23/08/2023 380.00p 386.50p 380.00p 384.00p 589417
22/08/2023 385.00p 385.00p 379.86p 381.00p 596518
21/08/2023 383.00p 384.00p 379.50p 380.00p 726596
18/08/2023 383.50p 384.50p 378.92p 381.50p 994564
17/08/2023 387.00p 387.00p 383.50p 384.50p 823998
16/08/2023 386.00p 389.08p 385.50p 386.00p 870711

*Close Price adjusted for both dividends and splits