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
15/04/2002 245.25p 245.25p 245.25p 245.25p 94509
12/04/2002 245.50p 245.50p 245.50p 245.50p 324494
11/04/2002 243.50p 243.50p 243.50p 243.50p 134979
10/04/2002 244.50p 244.50p 244.50p 244.50p 70561
09/04/2002 243.50p 243.50p 243.50p 243.50p 255564
08/04/2002 242.00p 242.00p 242.00p 242.00p 128082
05/04/2002 243.00p 243.00p 243.00p 243.00p 216919
04/04/2002 243.75p 243.75p 243.75p 243.75p 217507
03/04/2002 246.25p 246.25p 246.25p 246.25p 577730
02/04/2002 246.00p 246.00p 246.00p 246.00p 546086
01/04/2002 246.50p 246.50p 246.50p 246.50p 0
29/03/2002 246.50p 246.50p 246.50p 246.50p 0
28/03/2002 246.50p 246.50p 246.50p 246.50p 265047
27/03/2002 246.50p 246.50p 246.50p 246.50p 427497
26/03/2002 246.50p 246.50p 246.50p 246.50p 227191
25/03/2002 247.50p 247.50p 247.50p 247.50p 314675
22/03/2002 247.00p 247.00p 247.00p 247.00p 200154
21/03/2002 247.00p 247.00p 247.00p 247.00p 285889
20/03/2002 245.25p 245.25p 245.25p 245.25p 149409
19/03/2002 245.75p 245.75p 245.75p 245.75p 197490
18/03/2002 242.50p 242.50p 242.50p 242.50p 111546
15/03/2002 240.50p 240.50p 240.50p 240.50p 160184
14/03/2002 240.75p 240.75p 240.75p 240.75p 200443
13/03/2002 242.00p 242.00p 242.00p 242.00p 108258
12/03/2002 242.75p 242.75p 242.75p 242.75p 134057
11/03/2002 244.50p 244.50p 244.50p 244.50p 161431
08/03/2002 243.00p 243.00p 243.00p 243.00p 143118
07/03/2002 239.00p 239.00p 239.00p 239.00p 117781
06/03/2002 239.00p 239.00p 239.00p 239.00p 129186
05/03/2002 236.25p 236.25p 236.25p 236.25p 907525
04/03/2002 237.75p 237.75p 237.75p 237.75p 380254
01/03/2002 237.00p 237.00p 237.00p 237.00p 296577
28/02/2002 238.75p 238.75p 238.75p 238.75p 463653
27/02/2002 240.00p 240.00p 240.00p 240.00p 105412
26/02/2002 238.75p 238.75p 238.75p 238.75p 106656
25/02/2002 236.50p 236.50p 236.50p 236.50p 128471
22/02/2002 236.00p 236.00p 236.00p 236.00p 193573
21/02/2002 237.50p 237.50p 237.50p 237.50p 95982
20/02/2002 235.00p 235.00p 235.00p 235.00p 64612
19/02/2002 236.00p 236.00p 236.00p 236.00p 88332
18/02/2002 238.00p 238.00p 238.00p 238.00p 152052
15/02/2002 237.50p 237.50p 237.50p 237.50p 116240
14/02/2002 235.75p 235.75p 235.75p 235.75p 125214
13/02/2002 233.50p 233.50p 233.50p 233.50p 304349
12/02/2002 234.50p 234.50p 234.50p 234.50p 167852
11/02/2002 232.00p 232.00p 232.00p 232.00p 262818
08/02/2002 228.75p 228.75p 228.75p 228.75p 208930
07/02/2002 226.00p 226.00p 226.00p 226.00p 136292
06/02/2002 225.25p 225.25p 225.25p 225.25p 128957
05/02/2002 225.00p 225.00p 225.00p 225.00p 185766
04/02/2002 226.25p 226.25p 226.25p 226.25p 118901
01/02/2002 228.25p 228.25p 228.25p 228.25p 146726
31/01/2002 228.00p 228.00p 228.00p 228.00p 95698
30/01/2002 226.75p 226.75p 226.75p 226.75p 90671
29/01/2002 228.50p 228.50p 228.50p 228.50p 263217
28/01/2002 231.50p 231.50p 231.50p 231.50p 192058
25/01/2002 233.75p 233.75p 233.75p 233.75p 459386
24/01/2002 235.25p 235.25p 235.25p 235.25p 275491
23/01/2002 234.00p 234.00p 234.00p 234.00p 237037
22/01/2002 235.75p 235.75p 235.75p 235.75p 173873
21/01/2002 237.00p 237.00p 237.00p 237.00p 122215
18/01/2002 237.50p 237.50p 237.50p 237.50p 92282
17/01/2002 236.50p 236.50p 236.50p 236.50p 56122
16/01/2002 234.50p 234.50p 234.50p 234.50p 231323
15/01/2002 236.75p 236.75p 236.75p 236.75p 68244
14/01/2002 236.50p 236.50p 236.50p 236.50p 76274
11/01/2002 237.50p 237.50p 237.50p 237.50p 95768
10/01/2002 236.00p 236.00p 236.00p 236.00p 95408
09/01/2002 236.25p 236.25p 236.25p 236.25p 53166
08/01/2002 238.25p 238.25p 238.25p 238.25p 86272
07/01/2002 239.75p 239.75p 239.75p 239.75p 102698
04/01/2002 240.00p 240.00p 240.00p 240.00p 260512
03/01/2002 238.50p 238.50p 238.50p 238.50p 151743
02/01/2002 234.50p 234.50p 234.50p 234.50p 75528
01/01/2002 234.00p 234.00p 234.00p 234.00p 0
31/12/2001 234.00p 234.00p 234.00p 234.00p 50290
28/12/2001 233.25p 233.25p 233.25p 233.25p 36590
27/12/2001 232.00p 232.00p 232.00p 232.00p 175488
26/12/2001 229.50p 229.50p 229.50p 229.50p 0
25/12/2001 229.50p 229.50p 229.50p 229.50p 0
24/12/2001 229.50p 229.50p 229.50p 229.50p 28809
21/12/2001 229.75p 229.75p 229.75p 229.75p 220975
20/12/2001 230.00p 230.00p 230.00p 230.00p 59581
19/12/2001 230.00p 230.00p 230.00p 230.00p 106391
18/12/2001 230.25p 230.25p 230.25p 230.25p 68054
17/12/2001 230.25p 230.25p 230.25p 230.25p 60784
14/12/2001 230.00p 230.00p 230.00p 230.00p 206659
13/12/2001 230.75p 230.75p 230.75p 230.75p 252597
12/12/2001 232.00p 232.00p 232.00p 232.00p 65407
11/12/2001 231.25p 231.25p 231.25p 231.25p 167381
10/12/2001 231.25p 231.25p 231.25p 231.25p 87403
07/12/2001 231.75p 231.75p 231.75p 231.75p 119886
06/12/2001 231.50p 231.50p 231.50p 231.50p 450440
05/12/2001 229.00p 229.00p 229.00p 229.00p 187871
04/12/2001 227.00p 227.00p 227.00p 227.00p 380609
03/12/2001 226.25p 226.25p 226.25p 226.25p 113575
30/11/2001 231.00p 231.00p 231.00p 231.00p 302978
29/11/2001 231.25p 231.25p 231.25p 231.25p 70019
28/11/2001 233.50p 233.50p 233.50p 233.50p 108569
27/11/2001 235.25p 235.25p 235.25p 235.25p 120863
26/11/2001 236.00p 236.00p 236.00p 236.00p 109373
23/11/2001 234.75p 234.75p 234.75p 234.75p 63500
22/11/2001 237.00p 237.00p 237.00p 237.00p 75360
21/11/2001 236.75p 236.75p 236.75p 236.75p 91055
20/11/2001 236.00p 236.00p 236.00p 236.00p 89411
19/11/2001 237.75p 237.75p 237.75p 237.75p 66128
16/11/2001 237.50p 237.50p 237.50p 237.50p 231900
15/11/2001 238.00p 238.00p 238.00p 238.00p 359154
14/11/2001 235.25p 235.25p 235.25p 235.25p 193625
13/11/2001 232.50p 232.50p 232.50p 232.50p 162181
12/11/2001 227.50p 227.50p 227.50p 227.50p 57943
09/11/2001 230.00p 230.00p 230.00p 230.00p 170554
08/11/2001 231.25p 231.25p 231.25p 231.25p 202506
07/11/2001 232.50p 232.50p 232.50p 232.50p 133113
06/11/2001 229.00p 229.00p 229.00p 229.00p 97921
05/11/2001 228.00p 228.00p 228.00p 228.00p 56456
02/11/2001 224.75p 224.75p 224.75p 224.75p 399473
01/11/2001 221.00p 221.00p 221.00p 221.00p 74732
31/10/2001 221.50p 221.50p 221.50p 221.50p 121396
30/10/2001 219.50p 219.50p 219.50p 219.50p 65610
29/10/2001 225.00p 225.00p 225.00p 225.00p 123860
26/10/2001 225.75p 225.75p 225.75p 225.75p 173383
25/10/2001 222.25p 222.25p 222.25p 222.25p 135361
24/10/2001 223.25p 223.25p 223.25p 223.25p 83900
23/10/2001 225.00p 225.00p 225.00p 225.00p 212362
22/10/2001 221.75p 221.75p 221.75p 221.75p 78097
19/10/2001 220.00p 220.00p 220.00p 220.00p 163946
18/10/2001 224.50p 224.50p 224.50p 224.50p 57224
17/10/2001 226.25p 226.25p 226.25p 226.25p 75782
16/10/2001 225.00p 225.00p 225.00p 225.00p 379259
15/10/2001 224.25p 224.25p 224.25p 224.25p 419873
12/10/2001 224.25p 224.25p 224.25p 224.25p 126193
11/10/2001 229.00p 229.00p 229.00p 229.00p 593365
10/10/2001 221.50p 221.50p 221.50p 221.50p 107172
09/10/2001 217.75p 217.75p 217.75p 217.75p 106667
08/10/2001 215.25p 215.25p 215.25p 215.25p 187855
05/10/2001 219.00p 219.00p 219.00p 219.00p 119609
04/10/2001 218.75p 218.75p 218.75p 218.75p 106776
03/10/2001 209.00p 209.00p 209.00p 209.00p 124034
02/10/2001 209.50p 209.50p 209.50p 209.50p 119683
01/10/2001 207.00p 207.00p 207.00p 207.00p 59714
28/09/2001 205.50p 205.50p 205.50p 205.50p 426798
27/09/2001 202.25p 202.25p 202.25p 202.25p 166056
26/09/2001 201.00p 201.00p 201.00p 201.00p 96550
25/09/2001 202.00p 202.00p 202.00p 202.00p 265569
24/09/2001 194.75p 194.75p 194.75p 194.75p 72863
21/09/2001 187.50p 187.50p 187.50p 187.50p 681732
20/09/2001 198.50p 198.50p 198.50p 198.50p 106069
19/09/2001 209.75p 209.75p 209.75p 209.75p 66341
18/09/2001 212.75p 212.75p 212.75p 212.75p 244772
17/09/2001 212.25p 212.25p 212.25p 212.25p 32874
14/09/2001 211.25p 211.25p 211.25p 211.25p 240363
13/09/2001 209.75p 209.75p 209.75p 209.75p 137831
12/09/2001 207.00p 207.00p 207.00p 207.00p 197407
11/09/2001 208.50p 208.50p 208.50p 208.50p 77624
10/09/2001 218.75p 218.75p 218.75p 218.75p 64688
07/09/2001 223.50p 223.50p 223.50p 223.50p 256866
06/09/2001 227.25p 227.25p 227.25p 227.25p 53839
05/09/2001 230.75p 230.75p 230.75p 230.75p 127175
04/09/2001 230.50p 230.50p 230.50p 230.50p 95910
03/09/2001 230.25p 230.25p 230.25p 230.25p 157523
31/08/2001 232.25p 232.25p 232.25p 232.25p 194647
30/08/2001 231.75p 231.75p 231.75p 231.75p 127230
29/08/2001 232.50p 232.50p 232.50p 232.50p 115990
28/08/2001 233.50p 233.50p 233.50p 233.50p 109552
27/08/2001 233.50p 233.50p 233.50p 233.50p 0
24/08/2001 233.50p 233.50p 233.50p 233.50p 97137
23/08/2001 232.00p 232.00p 232.00p 232.00p 48982
22/08/2001 232.00p 232.00p 232.00p 232.00p 63994
21/08/2001 232.75p 232.75p 232.75p 232.75p 128779
20/08/2001 232.50p 232.50p 232.50p 232.50p 42679
17/08/2001 233.25p 233.25p 233.25p 233.25p 138338
16/08/2001 234.00p 234.00p 234.00p 234.00p 109464
15/08/2001 234.50p 234.50p 234.50p 234.50p 201810
14/08/2001 234.50p 234.50p 234.50p 234.50p 399643
13/08/2001 232.75p 232.75p 232.75p 232.75p 123045
10/08/2001 232.00p 232.00p 232.00p 232.00p 112432
09/08/2001 229.25p 229.25p 229.25p 229.25p 85866
08/08/2001 232.00p 232.00p 232.00p 232.00p 131962
07/08/2001 233.25p 233.25p 233.25p 233.25p 147861
06/08/2001 231.75p 231.75p 231.75p 231.75p 186317
03/08/2001 232.75p 232.75p 232.75p 232.75p 108979
02/08/2001 234.00p 234.00p 234.00p 234.00p 118244
01/08/2001 233.00p 233.00p 233.00p 233.00p 114572
31/07/2001 231.50p 231.50p 231.50p 231.50p 87391
30/07/2001 229.75p 229.75p 229.75p 229.75p 80645
27/07/2001 229.25p 229.25p 229.25p 229.25p 107632
26/07/2001 227.25p 227.25p 227.25p 227.25p 310789
25/07/2001 226.50p 226.50p 226.50p 226.50p 151328
24/07/2001 226.50p 226.50p 226.50p 226.50p 282788
23/07/2001 226.75p 226.75p 226.75p 226.75p 349618
20/07/2001 227.50p 227.50p 227.50p 227.50p 157926
19/07/2001 227.50p 227.50p 227.50p 227.50p 227064
18/07/2001 229.00p 229.00p 229.00p 229.00p 90293
17/07/2001 230.50p 230.50p 230.50p 230.50p 119854
16/07/2001 233.25p 233.25p 233.25p 233.25p 188404
13/07/2001 234.50p 234.50p 234.50p 234.50p 147884
12/07/2001 235.50p 235.50p 235.50p 235.50p 165347
11/07/2001 233.50p 233.50p 233.50p 233.50p 98977
10/07/2001 235.00p 235.00p 235.00p 235.00p 137669

*Close Price adjusted for both dividends and splits