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 |
|---|---|---|---|---|---|
| 26/11/1999 | 268.62p | 268.62p | 268.62p | 268.62p | 0 |
| 25/11/1999 | 267.25p | 267.25p | 267.25p | 267.25p | 0 |
| 24/11/1999 | 267.88p | 267.88p | 267.88p | 267.88p | 0 |
| 23/11/1999 | 269.25p | 269.25p | 269.25p | 269.25p | 0 |
| 22/11/1999 | 269.13p | 269.13p | 269.13p | 269.13p | 0 |
| 19/11/1999 | 270.50p | 270.50p | 270.50p | 270.50p | 0 |
| 18/11/1999 | 272.13p | 272.13p | 272.13p | 272.13p | 0 |
| 17/11/1999 | 273.62p | 273.62p | 273.62p | 273.62p | 0 |
| 16/11/1999 | 275.50p | 275.50p | 275.50p | 275.50p | 0 |
| 12/11/1999 | 276.38p | 276.38p | 276.38p | 276.38p | 0 |
| 11/11/1999 | 275.38p | 275.38p | 275.38p | 275.38p | 0 |
| 10/11/1999 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
| 09/11/1999 | 274.62p | 274.62p | 274.62p | 274.62p | 0 |
| 08/11/1999 | 274.75p | 274.75p | 274.75p | 274.75p | 0 |
| 05/11/1999 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 04/11/1999 | 272.25p | 272.25p | 272.25p | 272.25p | 0 |
| 03/11/1999 | 267.62p | 267.62p | 267.62p | 267.62p | 0 |
| 02/11/1999 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 01/11/1999 | 266.50p | 266.50p | 266.50p | 266.50p | 0 |
| 29/10/1999 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 28/10/1999 | 259.50p | 259.50p | 259.50p | 259.50p | 0 |
| 27/10/1999 | 257.38p | 257.38p | 257.38p | 257.38p | 0 |
| 26/10/1999 | 257.38p | 257.38p | 257.38p | 257.38p | 0 |
| 25/10/1999 | 257.87p | 257.87p | 257.87p | 257.87p | 0 |
| 22/10/1999 | 258.75p | 258.75p | 258.75p | 258.75p | 0 |
| 21/10/1999 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 20/10/1999 | 258.87p | 258.87p | 258.87p | 258.87p | 0 |
| 19/10/1999 | 259.12p | 259.12p | 259.12p | 259.12p | 0 |
| 18/10/1999 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 15/10/1999 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 14/10/1999 | 267.25p | 267.25p | 267.25p | 267.25p | 0 |
| 13/10/1999 | 267.25p | 267.25p | 267.25p | 267.25p | 0 |
| 12/10/1999 | 269.13p | 269.13p | 269.13p | 269.13p | 0 |
| 11/10/1999 | 268.37p | 268.37p | 268.37p | 268.37p | 0 |
| 08/10/1999 | 267.62p | 267.62p | 267.62p | 267.62p | 0 |
| 07/10/1999 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 06/10/1999 | 263.63p | 263.63p | 263.63p | 263.63p | 0 |
| 05/10/1999 | 263.50p | 263.50p | 263.50p | 263.50p | 0 |
| 04/10/1999 | 260.75p | 260.75p | 260.75p | 260.75p | 0 |
| 01/10/1999 | 260.50p | 260.50p | 260.50p | 260.50p | 0 |
| 30/09/1999 | 259.38p | 259.38p | 259.38p | 259.38p | 0 |
| 29/09/1999 | 258.50p | 258.50p | 258.50p | 258.50p | 0 |
| 28/09/1999 | 258.75p | 258.75p | 258.75p | 258.75p | 0 |
| 27/09/1999 | 256.87p | 256.87p | 256.87p | 256.87p | 0 |
| 24/09/1999 | 254.50p | 254.50p | 254.50p | 254.50p | 0 |
| 23/09/1999 | 256.75p | 256.75p | 256.75p | 256.75p | 0 |
| 22/09/1999 | 256.38p | 256.38p | 256.38p | 256.38p | 0 |
| 21/09/1999 | 259.50p | 259.50p | 259.50p | 259.50p | 0 |
| 20/09/1999 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 17/09/1999 | 262.00p | 262.00p | 262.00p | 262.00p | 0 |
| 16/09/1999 | 260.50p | 260.50p | 260.50p | 260.50p | 0 |
| 15/09/1999 | 266.50p | 266.50p | 266.50p | 266.50p | 0 |
| 14/09/1999 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 13/09/1999 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 10/09/1999 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 09/09/1999 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 08/09/1999 | 273.25p | 273.25p | 273.25p | 273.25p | 0 |
| 07/09/1999 | 274.25p | 274.25p | 274.25p | 274.25p | 0 |
| 06/09/1999 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
| 03/09/1999 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
| 02/09/1999 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
| 01/09/1999 | 274.87p | 274.87p | 274.87p | 274.87p | 0 |
| 31/08/1999 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
| 27/08/1999 | 277.25p | 277.25p | 277.25p | 277.25p | 0 |
| 26/08/1999 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
| 25/08/1999 | 274.75p | 274.75p | 274.75p | 274.75p | 0 |
| 24/08/1999 | 274.25p | 274.25p | 274.25p | 274.25p | 0 |
| 23/08/1999 | 273.75p | 273.75p | 273.75p | 273.75p | 0 |
| 20/08/1999 | 270.25p | 270.25p | 270.25p | 270.25p | 0 |
| 19/08/1999 | 270.25p | 270.25p | 270.25p | 270.25p | 0 |
| 18/08/1999 | 271.25p | 271.25p | 271.25p | 271.25p | 0 |
| 17/08/1999 | 271.50p | 271.50p | 271.50p | 271.50p | 0 |
| 16/08/1999 | 271.50p | 271.50p | 271.50p | 271.50p | 0 |
| 13/08/1999 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 12/08/1999 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 11/08/1999 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 10/08/1999 | 268.13p | 268.13p | 268.13p | 268.13p | 0 |
| 09/08/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
| 06/08/1999 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 05/08/1999 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 04/08/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
| 03/08/1999 | 268.88p | 268.88p | 268.88p | 268.88p | 0 |
| 02/08/1999 | 268.25p | 268.25p | 268.25p | 268.25p | 0 |
| 30/07/1999 | 267.62p | 267.62p | 267.62p | 267.62p | 0 |
| 29/07/1999 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 28/07/1999 | 270.25p | 270.25p | 270.25p | 270.25p | 0 |
| 27/07/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
| 26/07/1999 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 23/07/1999 | 273.25p | 273.25p | 273.25p | 273.25p | 0 |
| 22/07/1999 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 21/07/1999 | 277.00p | 277.00p | 277.00p | 277.00p | 0 |
| 20/07/1999 | 279.87p | 279.87p | 279.87p | 279.87p | 0 |
| 19/07/1999 | 281.00p | 281.00p | 281.00p | 281.00p | 0 |
| 16/07/1999 | 281.87p | 281.87p | 281.87p | 281.87p | 0 |
| 15/07/1999 | 282.12p | 282.12p | 282.12p | 282.12p | 0 |
| 14/07/1999 | 281.50p | 281.50p | 281.50p | 281.50p | 0 |
| 13/07/1999 | 281.75p | 281.75p | 281.75p | 281.75p | 0 |
| 12/07/1999 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 09/07/1999 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 08/07/1999 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 07/07/1999 | 278.50p | 278.50p | 278.50p | 278.50p | 0 |
| 06/07/1999 | 277.75p | 277.75p | 277.75p | 277.75p | 0 |
| 05/07/1999 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 02/07/1999 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 01/07/1999 | 275.25p | 275.25p | 275.25p | 275.25p | 0 |
| 30/06/1999 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
| 29/06/1999 | 274.25p | 274.25p | 274.25p | 274.25p | 0 |
| 28/06/1999 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
| 25/06/1999 | 274.25p | 274.25p | 274.25p | 274.25p | 0 |
| 24/06/1999 | 272.75p | 272.75p | 272.75p | 272.75p | 0 |
| 23/06/1999 | 273.75p | 273.75p | 273.75p | 273.75p | 0 |
| 22/06/1999 | 276.38p | 276.38p | 276.38p | 276.38p | 0 |
| 21/06/1999 | 276.62p | 276.62p | 276.62p | 276.62p | 0 |
| 18/06/1999 | 275.75p | 275.75p | 275.75p | 275.75p | 0 |
| 17/06/1999 | 275.25p | 275.25p | 275.25p | 275.25p | 0 |
| 16/06/1999 | 274.25p | 274.25p | 274.25p | 274.25p | 0 |
| 15/06/1999 | 274.00p | 274.00p | 274.00p | 274.00p | 0 |
| 14/06/1999 | 273.75p | 273.75p | 273.75p | 273.75p | 0 |
| 11/06/1999 | 273.38p | 273.38p | 273.38p | 273.38p | 0 |
| 10/06/1999 | 273.13p | 273.13p | 273.13p | 273.13p | 0 |
| 09/06/1999 | 273.25p | 273.25p | 273.25p | 273.25p | 0 |
| 07/06/1999 | 272.00p | 272.00p | 272.00p | 272.00p | 0 |
| 04/06/1999 | 270.75p | 270.75p | 270.75p | 270.75p | 0 |
| 03/06/1999 | 269.13p | 269.13p | 269.13p | 269.13p | 0 |
| 02/06/1999 | 268.37p | 268.37p | 268.37p | 268.37p | 0 |
| 01/06/1999 | 268.25p | 268.25p | 268.25p | 268.25p | 0 |
| 28/05/1999 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 27/05/1999 | 269.50p | 269.50p | 269.50p | 269.50p | 0 |
| 26/05/1999 | 269.50p | 269.50p | 269.50p | 269.50p | 0 |
| 25/05/1999 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 24/05/1999 | 270.25p | 270.25p | 270.25p | 270.25p | 0 |
| 21/05/1999 | 268.50p | 268.50p | 268.50p | 268.50p | 0 |
| 20/05/1999 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 19/05/1999 | 265.50p | 265.50p | 265.50p | 265.50p | 0 |
| 18/05/1999 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 17/05/1999 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 14/05/1999 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 13/05/1999 | 271.75p | 271.75p | 271.75p | 271.75p | 0 |
| 12/05/1999 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 11/05/1999 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 10/05/1999 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 07/05/1999 | 274.13p | 274.13p | 274.13p | 274.13p | 0 |
| 06/05/1999 | 275.62p | 275.62p | 275.62p | 275.62p | 0 |
| 05/05/1999 | 276.00p | 276.00p | 276.00p | 276.00p | 0 |
| 04/05/1999 | 279.12p | 279.12p | 279.12p | 279.12p | 0 |
| 30/04/1999 | 276.13p | 276.13p | 276.13p | 276.13p | 0 |
| 29/04/1999 | 276.13p | 276.13p | 276.13p | 276.13p | 0 |
| 28/04/1999 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 27/04/1999 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 26/04/1999 | 273.13p | 273.13p | 273.13p | 273.13p | 0 |
| 23/04/1999 | 270.50p | 270.50p | 270.50p | 270.50p | 0 |
| 22/04/1999 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 21/04/1999 | 268.88p | 268.88p | 268.88p | 268.88p | 0 |
| 20/04/1999 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 19/04/1999 | 272.25p | 272.25p | 272.25p | 272.25p | 0 |
| 16/04/1999 | 271.25p | 271.25p | 271.25p | 271.25p | 0 |
| 15/04/1999 | 271.00p | 271.00p | 271.00p | 271.00p | 0 |
| 14/04/1999 | 271.50p | 271.50p | 271.50p | 271.50p | 0 |
| 13/04/1999 | 272.25p | 272.25p | 272.25p | 272.25p | 0 |
| 12/04/1999 | 271.75p | 271.75p | 271.75p | 271.75p | 0 |
| 09/04/1999 | 275.50p | 275.50p | 275.50p | 275.50p | 0 |
| 08/04/1999 | 274.50p | 274.50p | 274.50p | 274.50p | 0 |
| 07/04/1999 | 273.50p | 273.50p | 273.50p | 273.50p | 0 |
| 06/04/1999 | 270.50p | 270.50p | 270.50p | 270.50p | 0 |
| 01/04/1999 | 267.62p | 267.62p | 267.62p | 267.62p | 0 |
| 31/03/1999 | 268.13p | 268.13p | 268.13p | 268.13p | 0 |
| 30/03/1999 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 29/03/1999 | 264.63p | 264.63p | 264.63p | 264.63p | 0 |
| 26/03/1999 | 263.50p | 263.50p | 263.50p | 263.50p | 0 |
| 25/03/1999 | 260.63p | 260.63p | 260.63p | 260.63p | 0 |
| 24/03/1999 | 259.25p | 259.25p | 259.25p | 259.25p | 0 |
| 23/03/1999 | 261.50p | 261.50p | 261.50p | 261.50p | 0 |
| 22/03/1999 | 264.88p | 264.88p | 264.88p | 264.88p | 0 |
| 19/03/1999 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 18/03/1999 | 264.00p | 264.00p | 264.00p | 264.00p | 0 |
| 17/03/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 0 |
| 16/03/1999 | 269.62p | 269.62p | 269.62p | 269.62p | 0 |
| 15/03/1999 | 271.25p | 271.25p | 271.25p | 271.25p | 0 |
| 12/03/1999 | 272.50p | 272.50p | 272.50p | 272.50p | 0 |
| 11/03/1999 | 269.25p | 269.25p | 269.25p | 269.25p | 0 |
| 10/03/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 0 |
| 09/03/1999 | 265.25p | 265.25p | 265.25p | 265.25p | 0 |
| 08/03/1999 | 264.50p | 264.50p | 264.50p | 264.50p | 0 |
| 05/03/1999 | 264.50p | 264.50p | 264.50p | 264.50p | 0 |
| 04/03/1999 | 263.00p | 263.00p | 263.00p | 263.00p | 0 |
| 03/03/1999 | 262.75p | 262.75p | 262.75p | 262.75p | 0 |
| 02/03/1999 | 263.75p | 263.75p | 263.75p | 263.75p | 0 |
| 01/03/1999 | 265.12p | 265.12p | 265.12p | 265.12p | 0 |
| 26/02/1999 | 265.50p | 265.50p | 265.50p | 265.50p | 0 |
| 25/02/1999 | 264.63p | 264.63p | 264.63p | 264.63p | 0 |
| 24/02/1999 | 263.12p | 263.12p | 263.12p | 263.12p | 0 |
| 23/02/1999 | 262.75p | 262.75p | 262.75p | 262.75p | 0 |
| 22/02/1999 | 257.12p | 257.12p | 257.12p | 257.12p | 0 |
| 19/02/1999 | 256.50p | 256.50p | 256.50p | 256.50p | 0 |
| 18/02/1999 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 17/02/1999 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 16/02/1999 | 259.00p | 259.00p | 259.00p | 259.00p | 0 |
| 15/02/1999 | 254.00p | 254.00p | 254.00p | 254.00p | 0 |
| 12/02/1999 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 10/02/1999 | 248.50p | 248.50p | 248.50p | 248.50p | 0 |
*Close Price adjusted for both dividends and splits