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 |
|---|---|---|---|---|---|
| 21/09/2000 | 232.25p | 232.25p | 232.25p | 232.25p | 444873 |
| 20/09/2000 | 234.00p | 234.00p | 234.00p | 234.00p | 110733 |
| 19/09/2000 | 235.50p | 235.50p | 235.50p | 235.50p | 69707 |
| 18/09/2000 | 237.50p | 237.50p | 237.50p | 237.50p | 74530 |
| 15/09/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 126820 |
| 14/09/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 161933 |
| 13/09/2000 | 243.50p | 243.50p | 243.50p | 243.50p | 145734 |
| 12/09/2000 | 245.50p | 245.50p | 245.50p | 245.50p | 126629 |
| 11/09/2000 | 248.50p | 248.50p | 248.50p | 248.50p | 120126 |
| 08/09/2000 | 249.00p | 249.00p | 249.00p | 249.00p | 94314 |
| 07/09/2000 | 249.00p | 249.00p | 249.00p | 249.00p | 82634 |
| 06/09/2000 | 249.25p | 249.25p | 249.25p | 249.25p | 226380 |
| 05/09/2000 | 250.75p | 250.75p | 250.75p | 250.75p | 204983 |
| 04/09/2000 | 253.00p | 253.00p | 253.00p | 253.00p | 136329 |
| 01/09/2000 | 252.25p | 252.25p | 252.25p | 252.25p | 294715 |
| 31/08/2000 | 249.00p | 249.00p | 249.00p | 249.00p | 111811 |
| 30/08/2000 | 249.00p | 249.00p | 249.00p | 249.00p | 191435 |
| 29/08/2000 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/08/2000 | 250.25p | 250.25p | 250.25p | 250.25p | 0 |
| 24/08/2000 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 23/08/2000 | 246.50p | 246.50p | 246.50p | 246.50p | 0 |
| 22/08/2000 | 245.75p | 245.75p | 245.75p | 245.75p | 0 |
| 21/08/2000 | 243.25p | 243.25p | 243.25p | 243.25p | 0 |
| 18/08/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 17/08/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 16/08/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 15/08/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 14/08/2000 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 11/08/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 10/08/2000 | 240.25p | 240.25p | 240.25p | 240.25p | 0 |
| 09/08/2000 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 08/08/2000 | 238.50p | 238.50p | 238.50p | 238.50p | 0 |
| 07/08/2000 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 04/08/2000 | 237.75p | 237.75p | 237.75p | 237.75p | 0 |
| 03/08/2000 | 236.75p | 236.75p | 236.75p | 236.75p | 0 |
| 02/08/2000 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 01/08/2000 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 31/07/2000 | 236.50p | 236.50p | 236.50p | 236.50p | 0 |
| 28/07/2000 | 235.75p | 235.75p | 235.75p | 235.75p | 0 |
| 27/07/2000 | 236.75p | 236.75p | 236.75p | 236.75p | 0 |
| 26/07/2000 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 25/07/2000 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 24/07/2000 | 237.25p | 237.25p | 237.25p | 237.25p | 0 |
| 21/07/2000 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 20/07/2000 | 239.25p | 239.25p | 239.25p | 239.25p | 0 |
| 19/07/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 18/07/2000 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 17/07/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 14/07/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 13/07/2000 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 12/07/2000 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 11/07/2000 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 10/07/2000 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 07/07/2000 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 06/07/2000 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 05/07/2000 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 04/07/2000 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 03/07/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 30/06/2000 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 29/06/2000 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 28/06/2000 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 27/06/2000 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 26/06/2000 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 23/06/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 22/06/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 21/06/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 20/06/2000 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 19/06/2000 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 16/06/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 15/06/2000 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 14/06/2000 | 242.75p | 242.75p | 242.75p | 242.75p | 0 |
| 13/06/2000 | 242.25p | 242.25p | 242.25p | 242.25p | 0 |
| 12/06/2000 | 241.50p | 241.50p | 241.50p | 241.50p | 0 |
| 09/06/2000 | 240.75p | 240.75p | 240.75p | 240.75p | 0 |
| 08/06/2000 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 07/06/2000 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 06/06/2000 | 240.50p | 240.50p | 240.50p | 240.50p | 0 |
| 05/06/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 02/06/2000 | 244.00p | 244.00p | 244.00p | 244.00p | 0 |
| 01/06/2000 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 31/05/2000 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 30/05/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/05/2000 | 232.75p | 232.75p | 232.75p | 232.75p | 0 |
| 25/05/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 24/05/2000 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 23/05/2000 | 233.50p | 233.50p | 233.50p | 233.50p | 0 |
| 22/05/2000 | 230.75p | 230.75p | 230.75p | 230.75p | 0 |
| 19/05/2000 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 18/05/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 17/05/2000 | 234.50p | 234.50p | 234.50p | 234.50p | 0 |
| 16/05/2000 | 235.25p | 235.25p | 235.25p | 235.25p | 0 |
| 15/05/2000 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 12/05/2000 | 234.25p | 234.25p | 234.25p | 234.25p | 0 |
| 11/05/2000 | 231.50p | 231.50p | 231.50p | 231.50p | 0 |
| 10/05/2000 | 230.75p | 230.75p | 230.75p | 230.75p | 0 |
| 09/05/2000 | 233.00p | 233.00p | 233.00p | 233.00p | 0 |
| 08/05/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 05/05/2000 | 234.00p | 234.00p | 234.00p | 234.00p | 0 |
| 04/05/2000 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 03/05/2000 | 231.75p | 231.75p | 231.75p | 231.75p | 0 |
| 02/05/2000 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 28/04/2000 | 230.50p | 230.50p | 230.50p | 230.50p | 0 |
| 27/04/2000 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
| 26/04/2000 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 25/04/2000 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 20/04/2000 | 226.75p | 226.75p | 226.75p | 226.75p | 0 |
| 19/04/2000 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 18/04/2000 | 224.50p | 224.50p | 224.50p | 224.50p | 0 |
| 17/04/2000 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 14/04/2000 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 13/04/2000 | 234.25p | 234.25p | 234.25p | 234.25p | 0 |
| 12/04/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 11/04/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/04/2000 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 07/04/2000 | 236.50p | 236.50p | 236.50p | 236.50p | 0 |
| 06/04/2000 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 05/04/2000 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 04/04/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/04/2000 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 31/03/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/03/2000 | 235.25p | 235.25p | 235.25p | 235.25p | 0 |
| 29/03/2000 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 28/03/2000 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 27/03/2000 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 24/03/2000 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 23/03/2000 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 22/03/2000 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 21/03/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 20/03/2000 | 238.25p | 238.25p | 238.25p | 238.25p | 0 |
| 17/03/2000 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 16/03/2000 | 232.00p | 232.00p | 232.00p | 232.00p | 0 |
| 15/03/2000 | 224.50p | 224.50p | 224.50p | 224.50p | 0 |
| 14/03/2000 | 225.50p | 225.50p | 225.50p | 225.50p | 0 |
| 13/03/2000 | 223.50p | 223.50p | 223.50p | 223.50p | 0 |
| 10/03/2000 | 228.25p | 228.25p | 228.25p | 228.25p | 0 |
| 09/03/2000 | 228.75p | 228.75p | 228.75p | 228.75p | 0 |
| 08/03/2000 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 07/03/2000 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 06/03/2000 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 03/03/2000 | 227.25p | 227.25p | 227.25p | 227.25p | 0 |
| 02/03/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 01/03/2000 | 224.00p | 224.00p | 224.00p | 224.00p | 0 |
| 29/02/2000 | 223.25p | 223.25p | 223.25p | 223.25p | 0 |
| 28/02/2000 | 221.25p | 221.25p | 221.25p | 221.25p | 0 |
| 25/02/2000 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 24/02/2000 | 218.25p | 218.25p | 218.25p | 218.25p | 0 |
| 23/02/2000 | 216.75p | 216.75p | 216.75p | 216.75p | 0 |
| 22/02/2000 | 215.50p | 215.50p | 215.50p | 215.50p | 0 |
| 21/02/2000 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 18/02/2000 | 215.25p | 215.25p | 215.25p | 215.25p | 0 |
| 17/02/2000 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 16/02/2000 | 210.25p | 210.25p | 210.25p | 210.25p | 0 |
| 15/02/2000 | 208.75p | 208.75p | 208.75p | 208.75p | 0 |
| 14/02/2000 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/02/2000 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/02/2000 | 217.75p | 217.75p | 217.75p | 217.75p | 0 |
| 09/02/2000 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 08/02/2000 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 07/02/2000 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 04/02/2000 | 225.75p | 225.75p | 225.75p | 225.75p | 0 |
| 03/02/2000 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 02/02/2000 | 232.75p | 232.75p | 232.75p | 232.75p | 0 |
| 01/02/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/01/2000 | 239.50p | 239.50p | 239.50p | 239.50p | 0 |
| 25/01/2000 | 236.25p | 236.25p | 236.25p | 236.25p | 0 |
| 24/01/2000 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 21/01/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 18/01/2000 | 247.25p | 247.25p | 247.25p | 247.25p | 0 |
| 17/01/2000 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 14/01/2000 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 13/01/2000 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 12/01/2000 | 251.75p | 251.75p | 251.75p | 251.75p | 0 |
| 11/01/2000 | 253.50p | 253.50p | 253.50p | 253.50p | 0 |
| 10/01/2000 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 07/01/2000 | 251.50p | 251.50p | 251.50p | 251.50p | 0 |
| 06/01/2000 | 248.50p | 248.50p | 248.50p | 248.50p | 0 |
| 05/01/2000 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 04/01/2000 | 256.50p | 256.50p | 256.50p | 256.50p | 0 |
| 03/01/2000 | 265.50p | 265.50p | 265.50p | 265.50p | 0 |
| 30/12/1999 | 265.25p | 265.25p | 265.25p | 265.25p | 0 |
| 29/12/1999 | 264.75p | 264.75p | 264.75p | 264.75p | 0 |
| 24/12/1999 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 23/12/1999 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 22/12/1999 | 260.50p | 260.50p | 260.50p | 260.50p | 0 |
| 21/12/1999 | 259.50p | 259.50p | 259.50p | 259.50p | 0 |
| 20/12/1999 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
| 17/12/1999 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 16/12/1999 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 14/12/1999 | 260.50p | 260.50p | 260.50p | 260.50p | 0 |
| 13/12/1999 | 260.88p | 260.88p | 260.88p | 260.88p | 0 |
| 10/12/1999 | 262.50p | 262.50p | 262.50p | 262.50p | 0 |
| 09/12/1999 | 264.50p | 264.50p | 264.50p | 264.50p | 0 |
| 08/12/1999 | 265.63p | 265.63p | 265.63p | 265.63p | 0 |
| 07/12/1999 | 267.75p | 267.75p | 267.75p | 267.75p | 0 |
| 06/12/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
| 03/12/1999 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 02/12/1999 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 01/12/1999 | 266.50p | 266.50p | 266.50p | 266.50p | 0 |
| 30/11/1999 | 267.75p | 267.75p | 267.75p | 267.75p | 0 |
| 29/11/1999 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
*Close Price adjusted for both dividends and splits