Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
City of London Inv Trust (CTY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/07/2001 | 235.00p | 235.00p | 235.00p | 235.00p | 150640 |
| 06/07/2001 | 237.75p | 237.75p | 237.75p | 237.75p | 187038 |
| 05/07/2001 | 240.50p | 240.50p | 240.50p | 240.50p | 57762 |
| 04/07/2001 | 245.50p | 245.50p | 245.50p | 245.50p | 70682 |
| 03/07/2001 | 245.50p | 245.50p | 245.50p | 245.50p | 62885 |
| 02/07/2001 | 244.75p | 244.75p | 244.75p | 244.75p | 19104 |
| 29/06/2001 | 245.00p | 245.00p | 245.00p | 245.00p | 82278 |
| 28/06/2001 | 244.50p | 244.50p | 244.50p | 244.50p | 90640 |
| 27/06/2001 | 243.75p | 243.75p | 243.75p | 243.75p | 54967 |
| 26/06/2001 | 243.50p | 243.50p | 243.50p | 243.50p | 390174 |
| 25/06/2001 | 244.25p | 244.25p | 244.25p | 244.25p | 222916 |
| 22/06/2001 | 243.25p | 243.25p | 243.25p | 243.25p | 193893 |
| 21/06/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 65800 |
| 20/06/2001 | 242.75p | 242.75p | 242.75p | 242.75p | 67145 |
| 19/06/2001 | 244.00p | 244.00p | 244.00p | 244.00p | 176236 |
| 18/06/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 59291 |
| 15/06/2001 | 243.50p | 243.50p | 243.50p | 243.50p | 355885 |
| 14/06/2001 | 245.50p | 245.50p | 245.50p | 245.50p | 83214 |
| 13/06/2001 | 246.00p | 246.00p | 246.00p | 246.00p | 120160 |
| 12/06/2001 | 244.50p | 244.50p | 244.50p | 244.50p | 118565 |
| 11/06/2001 | 247.25p | 247.25p | 247.25p | 247.25p | 57329 |
| 08/06/2001 | 247.25p | 247.25p | 247.25p | 247.25p | 97131 |
| 07/06/2001 | 246.50p | 246.50p | 246.50p | 246.50p | 128863 |
| 06/06/2001 | 246.25p | 246.25p | 246.25p | 246.25p | 364521 |
| 05/06/2001 | 243.25p | 243.25p | 243.25p | 243.25p | 114785 |
| 04/06/2001 | 242.75p | 242.75p | 242.75p | 242.75p | 38984 |
| 01/06/2001 | 242.50p | 242.50p | 242.50p | 242.50p | 138424 |
| 31/05/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 160151 |
| 30/05/2001 | 244.00p | 244.00p | 244.00p | 244.00p | 183964 |
| 29/05/2001 | 245.00p | 245.00p | 245.00p | 245.00p | 151561 |
| 25/05/2001 | 245.25p | 245.25p | 245.25p | 245.25p | 181503 |
| 24/05/2001 | 245.25p | 245.25p | 245.25p | 245.25p | 172825 |
| 23/05/2001 | 244.75p | 244.75p | 244.75p | 244.75p | 118925 |
| 22/05/2001 | 246.00p | 246.00p | 246.00p | 246.00p | 108461 |
| 21/05/2001 | 245.25p | 245.25p | 245.25p | 245.25p | 92670 |
| 18/05/2001 | 245.75p | 245.75p | 245.75p | 245.75p | 147112 |
| 17/05/2001 | 245.75p | 245.75p | 245.75p | 245.75p | 189208 |
| 16/05/2001 | 244.00p | 244.00p | 244.00p | 244.00p | 225096 |
| 15/05/2001 | 244.25p | 244.25p | 244.25p | 244.25p | 98238 |
| 14/05/2001 | 243.50p | 243.50p | 243.50p | 243.50p | 63459 |
| 11/05/2001 | 244.00p | 244.00p | 244.00p | 244.00p | 154591 |
| 10/05/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 66364 |
| 09/05/2001 | 240.50p | 240.50p | 240.50p | 240.50p | 173594 |
| 08/05/2001 | 240.50p | 240.50p | 240.50p | 240.50p | 338422 |
| 04/05/2001 | 240.25p | 240.25p | 240.25p | 240.25p | 209015 |
| 03/05/2001 | 241.25p | 241.25p | 241.25p | 241.25p | 184183 |
| 02/05/2001 | 245.25p | 245.25p | 245.25p | 245.25p | 284397 |
| 01/05/2001 | 246.75p | 246.75p | 246.75p | 246.75p | 134634 |
| 30/04/2001 | 246.75p | 246.75p | 246.75p | 246.75p | 256474 |
| 27/04/2001 | 241.75p | 241.75p | 241.75p | 241.75p | 222808 |
| 26/04/2001 | 242.00p | 242.00p | 242.00p | 242.00p | 135282 |
| 25/04/2001 | 241.50p | 241.50p | 241.50p | 241.50p | 166180 |
| 24/04/2001 | 241.50p | 241.50p | 241.50p | 241.50p | 330427 |
| 23/04/2001 | 239.00p | 239.00p | 239.00p | 239.00p | 193284 |
| 20/04/2001 | 239.50p | 239.50p | 239.50p | 239.50p | 86952 |
| 19/04/2001 | 239.25p | 239.25p | 239.25p | 239.25p | 138326 |
| 18/04/2001 | 239.50p | 239.50p | 239.50p | 239.50p | 75733 |
| 17/04/2001 | 237.00p | 237.00p | 237.00p | 237.00p | 247647 |
| 12/04/2001 | 236.50p | 236.50p | 236.50p | 236.50p | 1146425 |
| 11/04/2001 | 236.75p | 236.75p | 236.75p | 236.75p | 160549 |
| 10/04/2001 | 233.75p | 233.75p | 233.75p | 233.75p | 203680 |
| 09/04/2001 | 229.25p | 229.25p | 229.25p | 229.25p | 164483 |
| 06/04/2001 | 228.75p | 228.75p | 228.75p | 228.75p | 156615 |
| 05/04/2001 | 231.25p | 231.25p | 231.25p | 231.25p | 263573 |
| 04/04/2001 | 227.00p | 227.00p | 227.00p | 227.00p | 158182 |
| 03/04/2001 | 226.50p | 226.50p | 226.50p | 226.50p | 209560 |
| 02/04/2001 | 228.75p | 228.75p | 228.75p | 228.75p | 92264 |
| 30/03/2001 | 228.25p | 228.25p | 228.25p | 228.25p | 198518 |
| 29/03/2001 | 227.75p | 227.75p | 227.75p | 227.75p | 100490 |
| 28/03/2001 | 226.75p | 226.75p | 226.75p | 226.75p | 161345 |
| 27/03/2001 | 227.50p | 227.50p | 227.50p | 227.50p | 326091 |
| 26/03/2001 | 226.50p | 226.50p | 226.50p | 226.50p | 243973 |
| 23/03/2001 | 222.75p | 222.75p | 222.75p | 222.75p | 603153 |
| 22/03/2001 | 220.00p | 220.00p | 220.00p | 220.00p | 156181 |
| 21/03/2001 | 225.50p | 225.50p | 225.50p | 225.50p | 205925 |
| 20/03/2001 | 227.25p | 227.25p | 227.25p | 227.25p | 201328 |
| 19/03/2001 | 226.50p | 226.50p | 226.50p | 226.50p | 208090 |
| 16/03/2001 | 228.50p | 228.50p | 228.50p | 228.50p | 271072 |
| 15/03/2001 | 230.50p | 230.50p | 230.50p | 230.50p | 414213 |
| 14/03/2001 | 228.50p | 228.50p | 228.50p | 228.50p | 179285 |
| 13/03/2001 | 236.00p | 236.00p | 236.00p | 236.00p | 652779 |
| 12/03/2001 | 239.50p | 239.50p | 239.50p | 239.50p | 100641 |
| 09/03/2001 | 242.50p | 242.50p | 242.50p | 242.50p | 345717 |
| 08/03/2001 | 243.50p | 243.50p | 243.50p | 243.50p | 703142 |
| 07/03/2001 | 242.25p | 242.25p | 242.25p | 242.25p | 105758 |
| 06/03/2001 | 242.25p | 242.25p | 242.25p | 242.25p | 261672 |
| 05/03/2001 | 240.50p | 240.50p | 240.50p | 240.50p | 75355 |
| 02/03/2001 | 240.25p | 240.25p | 240.25p | 240.25p | 159927 |
| 01/03/2001 | 240.50p | 240.50p | 240.50p | 240.50p | 358848 |
| 28/02/2001 | 240.25p | 240.25p | 240.25p | 240.25p | 120065 |
| 27/02/2001 | 238.25p | 238.25p | 238.25p | 238.25p | 191624 |
| 26/02/2001 | 238.25p | 238.25p | 238.25p | 238.25p | 139401 |
| 23/02/2001 | 238.75p | 238.75p | 238.75p | 238.75p | 147044 |
| 22/02/2001 | 238.75p | 238.75p | 238.75p | 238.75p | 124367 |
| 21/02/2001 | 239.25p | 239.25p | 239.25p | 239.25p | 343335 |
| 20/02/2001 | 241.50p | 241.50p | 241.50p | 241.50p | 139129 |
| 19/02/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 54008 |
| 16/02/2001 | 243.75p | 243.75p | 243.75p | 243.75p | 158261 |
| 15/02/2001 | 245.25p | 245.25p | 245.25p | 245.25p | 132073 |
| 14/02/2001 | 244.50p | 244.50p | 244.50p | 244.50p | 114516 |
| 13/02/2001 | 245.25p | 245.25p | 245.25p | 245.25p | 312293 |
| 12/02/2001 | 244.25p | 244.25p | 244.25p | 244.25p | 70295 |
| 09/02/2001 | 244.75p | 244.75p | 244.75p | 244.75p | 120414 |
| 08/02/2001 | 245.50p | 245.50p | 245.50p | 245.50p | 223368 |
| 07/02/2001 | 244.75p | 244.75p | 244.75p | 244.75p | 129296 |
| 06/02/2001 | 247.25p | 247.25p | 247.25p | 247.25p | 215641 |
| 05/02/2001 | 246.50p | 246.50p | 246.50p | 246.50p | 120323 |
| 02/02/2001 | 246.75p | 246.75p | 246.75p | 246.75p | 183369 |
| 01/02/2001 | 246.75p | 246.75p | 246.75p | 246.75p | 150238 |
| 31/01/2001 | 246.75p | 246.75p | 246.75p | 246.75p | 127842 |
| 30/01/2001 | 246.75p | 246.75p | 246.75p | 246.75p | 176482 |
| 29/01/2001 | 246.25p | 246.25p | 246.25p | 246.25p | 99080 |
| 26/01/2001 | 246.75p | 246.75p | 246.75p | 246.75p | 202317 |
| 25/01/2001 | 248.00p | 248.00p | 248.00p | 248.00p | 326717 |
| 24/01/2001 | 246.00p | 246.00p | 246.00p | 246.00p | 125961 |
| 23/01/2001 | 244.50p | 244.50p | 244.50p | 244.50p | 248424 |
| 22/01/2001 | 244.50p | 244.50p | 244.50p | 244.50p | 221825 |
| 19/01/2001 | 245.00p | 245.00p | 245.00p | 245.00p | 267850 |
| 18/01/2001 | 244.75p | 244.75p | 244.75p | 244.75p | 278024 |
| 17/01/2001 | 243.75p | 243.75p | 243.75p | 243.75p | 354579 |
| 16/01/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 247440 |
| 15/01/2001 | 244.50p | 244.50p | 244.50p | 244.50p | 86350 |
| 12/01/2001 | 245.50p | 245.50p | 245.50p | 245.50p | 92138 |
| 11/01/2001 | 244.50p | 244.50p | 244.50p | 244.50p | 71832 |
| 10/01/2001 | 243.75p | 243.75p | 243.75p | 243.75p | 81574 |
| 09/01/2001 | 243.00p | 243.00p | 243.00p | 243.00p | 427773 |
| 08/01/2001 | 241.00p | 241.00p | 241.00p | 241.00p | 102889 |
| 05/01/2001 | 241.25p | 241.25p | 241.25p | 241.25p | 171668 |
| 04/01/2001 | 242.00p | 242.00p | 242.00p | 242.00p | 219168 |
| 03/01/2001 | 239.75p | 239.75p | 239.75p | 239.75p | 76528 |
| 02/01/2001 | 241.50p | 241.50p | 241.50p | 241.50p | 71594 |
| 29/12/2000 | 242.25p | 242.25p | 242.25p | 242.25p | 62025 |
| 28/12/2000 | 241.75p | 241.75p | 241.75p | 241.75p | 116313 |
| 27/12/2000 | 239.50p | 239.50p | 239.50p | 239.50p | 169947 |
| 22/12/2000 | 239.25p | 239.25p | 239.25p | 239.25p | 82242 |
| 21/12/2000 | 237.00p | 237.00p | 237.00p | 237.00p | 165170 |
| 20/12/2000 | 238.50p | 238.50p | 238.50p | 238.50p | 318198 |
| 19/12/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 226410 |
| 18/12/2000 | 241.00p | 241.00p | 241.00p | 241.00p | 50161 |
| 15/12/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 64466 |
| 14/12/2000 | 242.25p | 242.25p | 242.25p | 242.25p | 240589 |
| 13/12/2000 | 241.75p | 241.75p | 241.75p | 241.75p | 350973 |
| 12/12/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 199483 |
| 11/12/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 240618 |
| 08/12/2000 | 239.50p | 239.50p | 239.50p | 239.50p | 76412 |
| 07/12/2000 | 239.00p | 239.00p | 239.00p | 239.00p | 76470 |
| 06/12/2000 | 243.50p | 243.50p | 243.50p | 243.50p | 72945 |
| 05/12/2000 | 241.50p | 241.50p | 241.50p | 241.50p | 107483 |
| 04/12/2000 | 238.75p | 238.75p | 238.75p | 238.75p | 123257 |
| 01/12/2000 | 240.25p | 240.25p | 240.25p | 240.25p | 169012 |
| 30/11/2000 | 239.00p | 239.00p | 239.00p | 239.00p | 367243 |
| 29/11/2000 | 241.00p | 241.00p | 241.00p | 241.00p | 187035 |
| 28/11/2000 | 242.00p | 242.00p | 242.00p | 242.00p | 134916 |
| 27/11/2000 | 243.25p | 243.25p | 243.25p | 243.25p | 234418 |
| 24/11/2000 | 240.75p | 240.75p | 240.75p | 240.75p | 146984 |
| 23/11/2000 | 239.00p | 239.00p | 239.00p | 239.00p | 85523 |
| 22/11/2000 | 238.00p | 238.00p | 238.00p | 238.00p | 125479 |
| 21/11/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 79587 |
| 20/11/2000 | 241.00p | 241.00p | 241.00p | 241.00p | 80701 |
| 17/11/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 383422 |
| 16/11/2000 | 242.75p | 242.75p | 242.75p | 242.75p | 98971 |
| 15/11/2000 | 242.25p | 242.25p | 242.25p | 242.25p | 202833 |
| 14/11/2000 | 244.25p | 244.25p | 244.25p | 244.25p | 195006 |
| 13/11/2000 | 240.75p | 240.75p | 240.75p | 240.75p | 595211 |
| 10/11/2000 | 240.75p | 240.75p | 240.75p | 240.75p | 200596 |
| 09/11/2000 | 242.00p | 242.00p | 242.00p | 242.00p | 292611 |
| 08/11/2000 | 240.75p | 240.75p | 240.75p | 240.75p | 178902 |
| 07/11/2000 | 240.00p | 240.00p | 240.00p | 240.00p | 191263 |
| 06/11/2000 | 241.50p | 241.50p | 241.50p | 241.50p | 84532 |
| 03/11/2000 | 240.25p | 240.25p | 240.25p | 240.25p | 169651 |
| 02/11/2000 | 240.25p | 240.25p | 240.25p | 240.25p | 157809 |
| 01/11/2000 | 240.00p | 240.00p | 240.00p | 240.00p | 57871 |
| 31/10/2000 | 239.25p | 239.25p | 239.25p | 239.25p | 259441 |
| 30/10/2000 | 234.50p | 234.50p | 234.50p | 234.50p | 71672 |
| 27/10/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 68196 |
| 26/10/2000 | 234.00p | 234.00p | 234.00p | 234.00p | 111998 |
| 25/10/2000 | 234.00p | 234.00p | 234.00p | 234.00p | 124410 |
| 24/10/2000 | 234.00p | 234.00p | 234.00p | 234.00p | 251643 |
| 23/10/2000 | 231.00p | 231.00p | 231.00p | 231.00p | 153467 |
| 20/10/2000 | 230.50p | 230.50p | 230.50p | 230.50p | 108438 |
| 19/10/2000 | 228.75p | 228.75p | 228.75p | 228.75p | 122716 |
| 18/10/2000 | 227.75p | 227.75p | 227.75p | 227.75p | 196445 |
| 17/10/2000 | 228.75p | 228.75p | 228.75p | 228.75p | 100609 |
| 16/10/2000 | 229.25p | 229.25p | 229.25p | 229.25p | 245319 |
| 13/10/2000 | 228.50p | 228.50p | 228.50p | 228.50p | 183334 |
| 12/10/2000 | 229.50p | 229.50p | 229.50p | 229.50p | 262654 |
| 11/10/2000 | 230.50p | 230.50p | 230.50p | 230.50p | 111478 |
| 10/10/2000 | 233.50p | 233.50p | 233.50p | 233.50p | 115656 |
| 09/10/2000 | 232.50p | 232.50p | 232.50p | 232.50p | 99187 |
| 06/10/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 76813 |
| 05/10/2000 | 235.50p | 235.50p | 235.50p | 235.50p | 133480 |
| 04/10/2000 | 234.75p | 234.75p | 234.75p | 234.75p | 89626 |
| 03/10/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 364990 |
| 02/10/2000 | 233.25p | 233.25p | 233.25p | 233.25p | 632874 |
| 29/09/2000 | 230.50p | 230.50p | 230.50p | 230.50p | 84877 |
| 28/09/2000 | 229.50p | 229.50p | 229.50p | 229.50p | 213043 |
| 27/09/2000 | 231.50p | 231.50p | 231.50p | 231.50p | 105805 |
| 26/09/2000 | 229.50p | 229.50p | 229.50p | 229.50p | 330275 |
| 25/09/2000 | 231.00p | 231.00p | 231.00p | 231.00p | 170722 |
| 22/09/2000 | 232.00p | 232.00p | 232.00p | 232.00p | 212377 |
*Close Price adjusted for both dividends and splits