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
27/01/2003 172.50p 172.50p 165.00p 165.25p 103817
24/01/2003 174.00p 174.00p 172.75p 172.75p 172019
23/01/2003 176.00p 176.00p 174.00p 174.00p 236182
22/01/2003 177.25p 177.25p 175.50p 175.50p 73079
21/01/2003 180.50p 180.50p 177.75p 177.75p 130462
20/01/2003 182.00p 182.00p 180.25p 180.25p 68756
17/01/2003 183.25p 183.25p 181.75p 181.75p 96553
16/01/2003 184.50p 184.50p 183.50p 183.75p 874531
15/01/2003 185.00p 185.00p 184.75p 184.75p 121270
14/01/2003 187.25p 187.50p 186.50p 186.50p 277473
13/01/2003 186.75p 188.25p 186.75p 187.00p 79616
10/01/2003 186.25p 187.00p 186.25p 186.50p 229128
09/01/2003 185.50p 186.50p 185.25p 186.50p 56655
08/01/2003 188.75p 188.75p 186.00p 186.00p 373762
07/01/2003 188.25p 188.50p 188.25p 188.50p 406876
06/01/2003 187.75p 188.25p 187.50p 188.25p 83956
03/01/2003 186.50p 187.00p 186.50p 187.00p 71576
02/01/2003 183.00p 185.00p 183.00p 185.00p 66204
31/12/2002 183.00p 183.50p 183.00p 183.00p 40002
30/12/2002 183.00p 183.00p 183.00p 183.00p 31333
27/12/2002 183.75p 184.00p 183.25p 183.25p 211965
24/12/2002 177.25p 183.50p 177.25p 183.50p 63037
23/12/2002 176.25p 176.75p 176.25p 176.75p 101477
20/12/2002 176.25p 176.25p 176.00p 176.00p 132433
19/12/2002 178.00p 178.00p 176.50p 176.50p 230956
18/12/2002 180.75p 180.75p 177.25p 177.25p 176158
17/12/2002 184.50p 184.50p 181.50p 181.50p 41931
16/12/2002 184.50p 184.50p 184.00p 184.50p 130819
13/12/2002 189.25p 189.25p 185.75p 185.75p 103538
12/12/2002 192.25p 192.25p 189.50p 189.75p 78809
11/12/2002 190.25p 192.25p 190.25p 192.25p 96237
10/12/2002 189.25p 190.50p 189.25p 190.00p 101479
09/12/2002 191.25p 191.75p 190.75p 190.75p 133643
06/12/2002 192.00p 192.50p 190.50p 191.00p 62654
05/12/2002 191.25p 192.75p 191.25p 192.00p 204566
04/12/2002 191.75p 191.75p 191.00p 191.25p 143415
03/12/2002 192.50p 192.75p 192.00p 192.00p 108783
02/12/2002 191.75p 192.75p 191.75p 192.75p 85341
29/11/2002 190.50p 191.50p 190.50p 191.25p 132101
28/11/2002 188.50p 190.25p 188.50p 190.25p 289485
27/11/2002 187.00p 187.75p 187.00p 187.75p 175254
26/11/2002 189.75p 189.75p 187.50p 187.50p 147580
25/11/2002 192.00p 192.00p 189.75p 189.75p 182333
22/11/2002 191.00p 192.00p 190.75p 192.00p 161549
21/11/2002 190.25p 190.50p 189.25p 190.00p 460740
20/11/2002 189.50p 190.00p 189.50p 190.00p 60019
19/11/2002 189.25p 190.00p 189.00p 189.00p 111724
18/11/2002 189.00p 190.00p 189.00p 189.25p 130549
15/11/2002 190.75p 191.00p 189.00p 189.00p 144867
14/11/2002 192.25p 192.25p 191.00p 191.00p 72851
13/11/2002 194.50p 194.50p 192.25p 192.50p 160639
12/11/2002 194.75p 196.25p 194.75p 196.25p 73136
11/11/2002 196.50p 196.50p 194.25p 194.25p 67200
08/11/2002 196.25p 197.00p 196.25p 196.75p 58571
07/11/2002 196.00p 196.00p 196.00p 196.00p 150317
06/11/2002 196.25p 196.25p 196.25p 196.25p 102322
05/11/2002 194.50p 194.50p 194.50p 194.50p 106150
04/11/2002 193.50p 193.50p 193.50p 193.50p 176410
01/11/2002 189.75p 189.75p 189.75p 189.75p 143144
31/10/2002 189.75p 189.75p 189.75p 189.75p 298151
30/10/2002 189.00p 189.00p 189.00p 189.00p 65371
29/10/2002 190.25p 190.25p 190.25p 190.25p 69512
28/10/2002 195.50p 195.50p 195.50p 195.50p 27187
25/10/2002 195.50p 195.50p 195.50p 195.50p 65758
24/10/2002 199.50p 199.50p 199.50p 199.50p 85977
23/10/2002 198.25p 198.25p 198.25p 198.25p 88686
22/10/2002 201.00p 201.00p 201.00p 201.00p 203888
21/10/2002 200.00p 200.00p 200.00p 200.00p 55169
18/10/2002 201.25p 201.25p 201.25p 201.25p 69481
17/10/2002 203.25p 203.25p 203.25p 203.25p 157294
16/10/2002 198.00p 198.00p 198.00p 198.00p 57419
15/10/2002 198.25p 198.25p 198.25p 198.25p 117626
14/10/2002 187.00p 187.00p 187.00p 187.00p 154858
11/10/2002 183.00p 183.00p 183.00p 183.00p 92426
10/10/2002 178.25p 178.25p 178.25p 178.25p 127976
09/10/2002 180.00p 180.00p 180.00p 180.00p 57312
08/10/2002 183.25p 183.25p 183.25p 183.25p 167019
07/10/2002 183.00p 183.00p 183.00p 183.00p 135678
04/10/2002 185.25p 185.25p 185.25p 185.25p 310302
03/10/2002 187.25p 187.25p 187.25p 187.25p 87656
02/10/2002 184.50p 184.50p 184.50p 184.50p 137709
01/10/2002 178.00p 178.00p 178.00p 178.00p 122452
30/09/2002 176.00p 176.00p 176.00p 176.00p 85544
27/09/2002 182.75p 182.75p 182.75p 182.75p 98070
26/09/2002 182.00p 182.00p 182.00p 182.00p 209089
25/09/2002 179.25p 179.25p 179.25p 179.25p 108051
24/09/2002 178.75p 178.75p 178.75p 178.75p 82518
23/09/2002 182.25p 182.25p 182.25p 182.25p 99090
20/09/2002 188.75p 188.75p 188.75p 188.75p 151540
19/09/2002 186.50p 186.50p 186.50p 186.50p 78094
18/09/2002 188.00p 188.00p 188.00p 188.00p 117411
17/09/2002 196.00p 196.00p 196.00p 196.00p 69668
16/09/2002 193.50p 193.50p 193.50p 193.50p 247185
13/09/2002 193.25p 193.25p 193.25p 193.25p 94003
12/09/2002 198.50p 198.50p 198.50p 198.50p 267744
11/09/2002 195.25p 195.25p 195.25p 195.25p 158028
10/09/2002 195.00p 195.00p 195.00p 195.00p 105759
09/09/2002 192.75p 192.75p 192.75p 192.75p 76519
06/09/2002 193.25p 193.25p 193.25p 193.25p 69096
05/09/2002 193.25p 193.25p 193.25p 193.25p 139155
04/09/2002 196.25p 196.25p 196.25p 196.25p 69718
03/09/2002 194.75p 194.75p 194.75p 194.75p 818140
02/09/2002 199.00p 199.00p 199.00p 199.00p 393554
30/08/2002 200.00p 200.00p 200.00p 200.00p 231686
29/08/2002 202.75p 202.75p 202.75p 202.75p 127076
28/08/2002 209.00p 209.00p 209.00p 209.00p 68755
27/08/2002 211.25p 211.25p 211.25p 211.25p 200301
23/08/2002 212.25p 212.25p 212.25p 212.25p 360284
22/08/2002 216.50p 216.50p 216.50p 216.50p 295414
21/08/2002 217.00p 217.00p 217.00p 217.00p 78041
20/08/2002 214.00p 214.00p 214.00p 214.00p 157568
19/08/2002 211.50p 211.50p 211.50p 211.50p 143367
16/08/2002 209.75p 209.75p 209.75p 209.75p 638613
15/08/2002 209.00p 209.00p 209.00p 209.00p 339210
14/08/2002 200.75p 200.75p 200.75p 200.75p 144667
13/08/2002 202.00p 202.00p 202.00p 202.00p 181208
12/08/2002 199.75p 199.75p 199.75p 199.75p 157868
09/08/2002 200.00p 200.00p 200.00p 200.00p 136107
08/08/2002 199.50p 199.50p 199.50p 199.50p 47903
07/08/2002 195.00p 195.00p 195.00p 195.00p 179834
06/08/2002 196.00p 196.00p 196.00p 196.00p 207765
05/08/2002 190.75p 190.75p 190.75p 190.75p 130644
02/08/2002 193.75p 193.75p 193.75p 193.75p 60426
01/08/2002 198.00p 198.00p 198.00p 198.00p 83484
31/07/2002 206.25p 206.25p 206.25p 206.25p 141702
30/07/2002 200.75p 200.75p 200.75p 200.75p 115476
29/07/2002 200.75p 200.75p 200.75p 200.75p 105827
26/07/2002 191.50p 191.50p 191.50p 191.50p 379956
25/07/2002 187.50p 187.50p 187.50p 187.50p 290982
24/07/2002 179.00p 179.00p 179.00p 179.00p 143729
23/07/2002 185.75p 185.75p 185.75p 185.75p 448723
22/07/2002 189.25p 189.25p 189.25p 189.25p 51061
19/07/2002 191.00p 191.00p 191.00p 191.00p 180354
18/07/2002 204.00p 204.00p 204.00p 204.00p 71817
17/07/2002 194.25p 194.25p 194.25p 194.25p 613299
16/07/2002 186.00p 186.00p 186.00p 186.00p 354604
15/07/2002 193.75p 193.75p 193.75p 193.75p 103953
12/07/2002 208.00p 208.00p 208.00p 208.00p 296682
11/07/2002 208.25p 208.25p 208.25p 208.25p 56958
10/07/2002 215.75p 215.75p 215.75p 215.75p 93754
09/07/2002 218.00p 218.00p 218.00p 218.00p 176287
08/07/2002 221.00p 221.00p 221.00p 221.00p 92344
05/07/2002 221.00p 221.00p 221.00p 221.00p 208745
04/07/2002 218.75p 218.75p 218.75p 218.75p 77154
03/07/2002 217.75p 217.75p 217.75p 217.75p 195545
02/07/2002 225.00p 225.00p 225.00p 225.00p 376096
01/07/2002 224.75p 224.75p 224.75p 224.75p 37468
28/06/2002 223.50p 223.50p 223.50p 223.50p 79484
27/06/2002 222.00p 222.00p 222.00p 222.00p 298852
26/06/2002 221.50p 221.50p 221.50p 221.50p 61036
25/06/2002 226.75p 226.75p 226.75p 226.75p 217234
24/06/2002 222.50p 222.50p 222.50p 222.50p 80204
21/06/2002 224.25p 224.25p 224.25p 224.25p 86406
20/06/2002 224.25p 224.25p 224.25p 224.25p 90676
19/06/2002 226.75p 226.75p 226.75p 226.75p 67961
18/06/2002 229.00p 229.00p 229.00p 229.00p 185276
17/06/2002 225.75p 225.75p 225.75p 225.75p 88411
14/06/2002 221.25p 221.25p 221.25p 221.25p 138594
13/06/2002 228.00p 228.00p 228.00p 228.00p 98417
12/06/2002 231.75p 231.75p 231.75p 231.75p 147378
11/06/2002 236.25p 236.25p 236.25p 236.25p 787316
10/06/2002 240.00p 240.00p 240.00p 240.00p 142042
07/06/2002 240.00p 240.00p 240.00p 240.00p 70323
06/06/2002 243.00p 243.00p 243.00p 243.00p 70007
05/06/2002 245.00p 245.00p 245.00p 245.00p 246925
04/06/2002 249.00p 249.00p 249.00p 249.00p 0
03/06/2002 249.00p 249.00p 249.00p 249.00p 0
31/05/2002 249.00p 249.00p 249.00p 249.00p 73311
30/05/2002 248.00p 248.00p 248.00p 248.00p 132011
29/05/2002 250.75p 250.75p 250.75p 250.75p 49405
28/05/2002 250.25p 250.25p 250.25p 250.25p 265776
27/05/2002 250.50p 250.50p 250.50p 250.50p 95332
24/05/2002 250.50p 250.50p 250.50p 250.50p 86731
23/05/2002 252.25p 252.25p 252.25p 252.25p 77962
22/05/2002 250.75p 250.75p 250.75p 250.75p 99486
21/05/2002 252.25p 252.25p 252.25p 252.25p 77059
20/05/2002 251.25p 251.25p 251.25p 251.25p 80966
17/05/2002 253.25p 253.25p 253.25p 253.25p 125531
16/05/2002 253.50p 253.50p 253.50p 253.50p 183219
15/05/2002 253.50p 253.50p 253.50p 253.50p 94592
14/05/2002 255.00p 255.00p 255.00p 255.00p 475940
13/05/2002 253.75p 253.75p 253.75p 253.75p 145688
10/05/2002 253.75p 253.75p 253.75p 253.75p 143548
09/05/2002 256.25p 256.25p 256.25p 256.25p 1153419
08/05/2002 256.50p 256.50p 256.50p 256.50p 65036
07/05/2002 250.75p 250.75p 250.75p 250.75p 137897
03/05/2002 253.50p 253.50p 253.50p 253.50p 804871
02/05/2002 253.00p 253.00p 253.00p 253.00p 69693
01/05/2002 251.75p 251.75p 251.75p 251.75p 120727
30/04/2002 252.00p 252.00p 252.00p 252.00p 104553
29/04/2002 251.50p 251.50p 251.50p 251.50p 210545
26/04/2002 253.50p 253.50p 253.50p 253.50p 137909
25/04/2002 253.75p 253.75p 253.75p 253.75p 167766
24/04/2002 251.50p 251.50p 251.50p 251.50p 92412
23/04/2002 250.50p 250.50p 250.50p 250.50p 156638
22/04/2002 250.00p 250.00p 250.00p 250.00p 110871
19/04/2002 250.00p 250.00p 250.00p 250.00p 95765
18/04/2002 250.00p 250.00p 250.00p 250.00p 88366
17/04/2002 249.75p 249.75p 249.75p 249.75p 254286
16/04/2002 248.50p 248.50p 248.50p 248.50p 134905

*Close Price adjusted for both dividends and splits