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
09/02/1999 249.00p 249.00p 249.00p 249.00p 0
05/02/1999 255.00p 255.00p 255.00p 255.00p 0
04/02/1999 254.00p 254.00p 254.00p 254.00p 0
03/02/1999 254.50p 254.50p 254.50p 254.50p 0
02/02/1999 255.12p 255.12p 255.12p 255.12p 0
01/02/1999 255.75p 255.75p 255.75p 255.75p 0
29/01/1999 251.50p 251.50p 251.50p 251.50p 0
28/01/1999 248.25p 248.25p 248.25p 248.25p 0
27/01/1999 247.25p 247.25p 247.25p 247.25p 0
26/01/1999 245.62p 245.62p 245.62p 245.62p 0
25/01/1999 245.50p 245.50p 245.50p 245.50p 0
22/01/1999 248.00p 248.00p 248.00p 248.00p 0
21/01/1999 254.25p 254.25p 254.25p 254.25p 0
20/01/1999 254.63p 254.63p 254.63p 254.63p 0
19/01/1999 253.87p 253.87p 253.87p 253.87p 0
18/01/1999 254.00p 254.00p 254.00p 254.00p 0
15/01/1999 248.00p 248.00p 248.00p 248.00p 0
14/01/1999 249.38p 249.38p 249.38p 249.38p 0
13/01/1999 246.75p 246.75p 246.75p 246.75p 0
12/01/1999 254.75p 254.75p 254.75p 254.75p 0
11/01/1999 257.00p 257.00p 257.00p 257.00p 0
08/01/1999 258.00p 258.00p 258.00p 258.00p 0
07/01/1999 257.50p 257.50p 257.50p 257.50p 0
06/01/1999 256.38p 256.38p 256.38p 256.38p 0
05/01/1999 254.12p 254.12p 254.12p 254.12p 0
04/01/1999 254.00p 254.00p 254.00p 254.00p 0
30/12/1998 253.00p 253.00p 253.00p 253.00p 0
29/12/1998 252.50p 252.50p 252.50p 252.50p 0
24/12/1998 247.75p 247.75p 247.75p 247.75p 0
23/12/1998 244.88p 244.88p 244.88p 244.88p 0
22/12/1998 243.13p 243.13p 243.13p 243.13p 0
21/12/1998 240.12p 240.12p 240.12p 240.12p 0
18/12/1998 238.00p 238.00p 238.00p 238.00p 0
17/12/1998 237.25p 237.25p 237.25p 237.25p 0
16/12/1998 236.00p 236.00p 236.00p 236.00p 0
15/12/1998 235.00p 235.00p 235.00p 235.00p 0
14/12/1998 236.00p 236.00p 236.00p 236.00p 0
11/12/1998 237.75p 237.75p 237.75p 237.75p 0
10/12/1998 243.25p 243.25p 243.25p 243.25p 0
09/12/1998 243.75p 243.75p 243.75p 243.75p 0
08/12/1998 243.88p 243.88p 243.88p 243.88p 0
07/12/1998 243.00p 243.00p 243.00p 243.00p 0
04/12/1998 241.75p 241.75p 241.75p 241.75p 0
03/12/1998 241.75p 241.75p 241.75p 241.75p 0
02/12/1998 245.50p 245.50p 245.50p 245.50p 0
01/12/1998 245.50p 245.50p 245.50p 245.50p 0
30/11/1998 253.75p 253.75p 253.75p 253.75p 0
27/11/1998 254.00p 254.00p 254.00p 254.00p 0
26/11/1998 252.62p 252.62p 252.62p 252.62p 0
25/11/1998 251.50p 251.50p 251.50p 251.50p 0
23/11/1998 249.50p 249.50p 249.50p 249.50p 0
20/11/1998 243.50p 243.50p 243.50p 243.50p 0
19/11/1998 239.88p 239.88p 239.88p 239.88p 0
18/11/1998 239.00p 239.00p 239.00p 239.00p 0
17/11/1998 241.50p 241.50p 241.50p 241.50p 0
16/11/1998 242.00p 242.00p 242.00p 242.00p 0
13/11/1998 238.50p 238.50p 238.50p 238.50p 0
12/11/1998 238.88p 238.88p 238.88p 238.88p 0
11/11/1998 239.25p 239.25p 239.25p 239.25p 0
10/11/1998 238.00p 238.00p 238.00p 238.00p 0
09/11/1998 243.88p 243.88p 243.88p 243.88p 0
06/11/1998 246.75p 246.75p 246.75p 246.75p 0
05/11/1998 248.75p 248.75p 248.75p 248.75p 0
04/11/1998 250.50p 250.50p 250.50p 250.50p 0
03/11/1998 248.00p 248.00p 248.00p 248.00p 0
02/11/1998 243.75p 243.75p 243.75p 243.75p 0
30/10/1998 242.50p 242.50p 242.50p 242.50p 0
29/10/1998 236.50p 236.50p 236.50p 236.50p 0
28/10/1998 235.25p 235.25p 235.25p 235.25p 0
27/10/1998 236.00p 236.00p 236.00p 236.00p 0
26/10/1998 231.00p 231.00p 231.00p 231.00p 0
23/10/1998 226.38p 226.38p 226.38p 226.38p 0
22/10/1998 225.75p 225.75p 225.75p 225.75p 0
21/10/1998 225.13p 225.13p 225.13p 225.13p 0
20/10/1998 225.75p 225.75p 225.75p 225.75p 0
19/10/1998 223.00p 223.00p 223.00p 223.00p 0
16/10/1998 223.00p 223.00p 223.00p 223.00p 0
15/10/1998 216.75p 216.75p 216.75p 216.75p 0
14/10/1998 213.00p 213.00p 213.00p 213.00p 0
13/10/1998 213.50p 213.50p 213.50p 213.50p 0
09/10/1998 206.50p 206.50p 206.50p 206.50p 0
06/10/1998 207.50p 207.50p 207.50p 207.50p 0
05/10/1998 205.00p 205.00p 205.00p 205.00p 0
01/10/1998 214.75p 214.75p 214.75p 214.75p 0
30/09/1998 218.25p 218.25p 218.25p 218.25p 0
29/09/1998 218.00p 218.00p 218.00p 218.00p 0
28/09/1998 217.37p 217.37p 217.37p 217.37p 0
25/09/1998 217.75p 217.75p 217.75p 217.75p 0
24/09/1998 218.88p 218.88p 218.88p 218.88p 0
23/09/1998 218.13p 218.13p 218.13p 218.13p 0
22/09/1998 217.50p 217.50p 217.50p 217.50p 0
21/09/1998 213.50p 213.50p 213.50p 213.50p 0
18/09/1998 218.62p 218.62p 218.62p 218.62p 0
17/09/1998 218.25p 218.25p 218.25p 218.25p 0
16/09/1998 225.50p 225.50p 225.50p 225.50p 0
15/09/1998 223.25p 223.25p 223.25p 223.25p 0
14/09/1998 220.62p 220.62p 220.62p 220.62p 0
11/09/1998 216.75p 216.75p 216.75p 216.75p 0
08/09/1998 226.75p 226.75p 226.75p 226.75p 0
07/09/1998 224.00p 224.00p 224.00p 224.00p 0
04/09/1998 218.75p 218.75p 218.75p 218.75p 0
03/09/1998 217.25p 217.25p 217.25p 217.25p 0
02/09/1998 218.00p 218.00p 218.00p 218.00p 0
01/09/1998 212.75p 212.75p 212.75p 212.75p 0
28/08/1998 221.50p 221.50p 221.50p 221.50p 0
27/08/1998 232.75p 232.75p 232.75p 232.75p 0
26/08/1998 237.25p 237.25p 237.25p 237.25p 0
24/08/1998 238.75p 238.75p 238.75p 238.75p 0
21/08/1998 239.00p 239.00p 239.00p 239.00p 0
20/08/1998 246.25p 246.25p 246.25p 246.25p 0
19/08/1998 247.00p 247.00p 247.00p 247.00p 0
18/08/1998 244.25p 244.25p 244.25p 244.25p 0
17/08/1998 241.13p 241.13p 241.13p 241.13p 0
14/08/1998 240.50p 240.50p 240.50p 240.50p 0
13/08/1998 238.25p 238.25p 238.25p 238.25p 0
12/08/1998 239.12p 239.12p 239.12p 239.12p 0
11/08/1998 237.25p 237.25p 237.25p 237.25p 0
05/08/1998 249.00p 249.00p 249.00p 249.00p 0
04/08/1998 257.00p 257.00p 257.00p 257.00p 0
03/08/1998 257.00p 257.00p 257.00p 257.00p 0
31/07/1998 261.50p 261.50p 261.50p 261.50p 0
30/07/1998 262.25p 262.25p 262.25p 262.25p 0
29/07/1998 261.75p 261.75p 261.75p 261.75p 0
28/07/1998 264.37p 264.37p 264.37p 264.37p 0
27/07/1998 264.50p 264.50p 264.50p 264.50p 0
24/07/1998 267.13p 267.13p 267.13p 267.13p 0
23/07/1998 269.00p 269.00p 269.00p 269.00p 0
22/07/1998 271.00p 271.00p 271.00p 271.00p 0
21/07/1998 273.62p 273.62p 273.62p 273.62p 0
20/07/1998 274.00p 274.00p 274.00p 274.00p 0
17/07/1998 274.38p 274.38p 274.38p 274.38p 0
16/07/1998 274.25p 274.25p 274.25p 274.25p 0
15/07/1998 274.00p 274.00p 274.00p 274.00p 0
14/07/1998 269.75p 269.75p 269.75p 269.75p 0
13/07/1998 268.75p 268.75p 268.75p 268.75p 0
10/07/1998 268.75p 268.75p 268.75p 268.75p 0
09/07/1998 270.88p 270.88p 270.88p 270.88p 0
08/07/1998 270.50p 270.50p 270.50p 270.50p 0
07/07/1998 270.50p 270.50p 270.50p 270.50p 0
06/07/1998 268.00p 268.00p 268.00p 268.00p 0
03/07/1998 265.25p 265.25p 265.25p 265.25p 0
02/07/1998 263.50p 263.50p 263.50p 263.50p 0
01/07/1998 260.37p 260.37p 260.37p 260.37p 0
30/06/1998 260.25p 260.25p 260.25p 260.25p 0
29/06/1998 261.00p 261.00p 261.00p 261.00p 0
26/06/1998 260.00p 260.00p 260.00p 260.00p 0
25/06/1998 258.75p 258.75p 258.75p 258.75p 0
24/06/1998 257.38p 257.38p 257.38p 257.38p 0
23/06/1998 258.00p 258.00p 258.00p 258.00p 0
19/06/1998 263.88p 263.88p 263.88p 263.88p 0
18/06/1998 264.50p 264.50p 264.50p 264.50p 0
17/06/1998 264.63p 264.63p 264.63p 264.63p 0
16/06/1998 263.75p 263.75p 263.75p 263.75p 0
15/06/1998 268.25p 268.25p 268.25p 268.25p 0
12/06/1998 273.25p 273.25p 273.25p 273.25p 0
11/06/1998 276.25p 276.25p 276.25p 276.25p 0
10/06/1998 277.00p 277.00p 277.00p 277.00p 0
09/06/1998 277.50p 277.50p 277.50p 277.50p 0
08/06/1998 277.00p 277.00p 277.00p 277.00p 0
05/06/1998 274.13p 274.13p 274.13p 274.13p 0
04/06/1998 273.00p 273.00p 273.00p 273.00p 0
03/06/1998 273.25p 273.25p 273.25p 273.25p 0
02/06/1998 273.13p 273.13p 273.13p 273.13p 0
01/06/1998 273.00p 273.00p 273.00p 273.00p 0
29/05/1998 275.25p 275.25p 275.25p 275.25p 0
28/05/1998 275.38p 275.38p 275.38p 275.38p 0
27/05/1998 277.50p 277.50p 277.50p 277.50p 0
26/05/1998 278.75p 278.75p 278.75p 278.75p 0
22/05/1998 278.38p 278.38p 278.38p 278.38p 0
21/05/1998 278.25p 278.25p 278.25p 278.25p 0
20/05/1998 275.62p 275.62p 275.62p 275.62p 0
19/05/1998 274.75p 274.75p 274.75p 274.75p 0
18/05/1998 275.25p 275.25p 275.25p 275.25p 0
15/05/1998 276.25p 276.25p 276.25p 276.25p 0
14/05/1998 276.87p 276.87p 276.87p 276.87p 0
13/05/1998 276.62p 276.62p 276.62p 276.62p 0
12/05/1998 276.13p 276.13p 276.13p 276.13p 0
11/05/1998 276.00p 276.00p 276.00p 276.00p 0
08/05/1998 274.00p 274.00p 274.00p 274.00p 0
07/05/1998 273.62p 273.62p 273.62p 273.62p 0
06/05/1998 273.75p 273.75p 273.75p 273.75p 0
05/05/1998 273.00p 273.00p 273.00p 273.00p 0
01/05/1998 271.25p 271.25p 271.25p 271.25p 0
30/04/1998 268.50p 268.50p 268.50p 268.50p 0
29/04/1998 267.88p 267.88p 267.88p 267.88p 0
28/04/1998 268.00p 268.00p 268.00p 268.00p 0
27/04/1998 267.25p 267.25p 267.25p 267.25p 0
24/04/1998 271.50p 271.50p 271.50p 271.50p 0
23/04/1998 272.62p 272.62p 272.62p 272.62p 0
22/04/1998 272.38p 272.38p 272.38p 272.38p 0
21/04/1998 273.00p 273.00p 273.00p 273.00p 0
20/04/1998 274.00p 274.00p 274.00p 274.00p 0
17/04/1998 275.00p 275.00p 275.00p 275.00p 0
16/04/1998 278.25p 278.25p 278.25p 278.25p 0
15/04/1998 279.50p 279.50p 279.50p 279.50p 0
14/04/1998 277.87p 277.87p 277.87p 277.87p 0
09/04/1998 276.75p 276.75p 276.75p 276.75p 0
08/04/1998 276.87p 276.87p 276.87p 276.87p 0
07/04/1998 277.50p 277.50p 277.50p 277.50p 0
06/04/1998 280.00p 280.00p 280.00p 280.00p 0

*Close Price adjusted for both dividends and splits