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
15/08/2023 393.50p 393.50p 386.50p 387.50p 963308
14/08/2023 394.00p 394.23p 391.76p 393.00p 584157
11/08/2023 395.50p 398.50p 393.00p 393.00p 378524
10/08/2023 399.00p 399.00p 396.00p 398.50p 660450
09/08/2023 392.50p 396.00p 392.50p 396.00p 566561
08/08/2023 390.50p 396.00p 390.50p 391.50p 560343
07/08/2023 392.50p 395.00p 391.30p 393.50p 409867
04/08/2023 392.50p 395.50p 391.50p 395.50p 1011733
03/08/2023 392.00p 394.50p 389.33p 393.00p 653288
02/08/2023 396.00p 397.00p 392.51p 393.50p 575259
01/08/2023 401.00p 403.50p 399.00p 399.00p 764242
31/07/2023 402.50p 404.00p 401.00p 402.50p 537687
28/07/2023 404.00p 405.50p 402.51p 404.00p 431159
27/07/2023 406.50p 407.38p 404.00p 406.00p 590780
26/07/2023 410.00p 411.50p 406.50p 409.50p 499651
25/07/2023 410.00p 412.00p 408.63p 410.50p 1422589
24/07/2023 409.00p 411.50p 406.00p 409.50p 499399
21/07/2023 408.50p 410.78p 407.47p 409.50p 371131
20/07/2023 408.00p 411.50p 405.25p 409.00p 670086
19/07/2023 399.00p 410.00p 397.50p 408.50p 1396917
18/07/2023 393.50p 397.50p 393.00p 396.50p 526600
17/07/2023 395.50p 397.50p 393.00p 393.00p 1181342
14/07/2023 396.00p 398.08p 393.00p 397.00p 665416
13/07/2023 393.00p 397.55p 393.00p 397.00p 654734
12/07/2023 388.50p 396.50p 387.00p 396.00p 995152
11/07/2023 386.00p 388.50p 385.10p 388.50p 718982
10/07/2023 383.00p 389.00p 383.00p 386.00p 2036358
07/07/2023 385.50p 387.50p 384.18p 386.00p 1023808
06/07/2023 393.00p 393.50p 385.75p 386.00p 2344990
05/07/2023 396.50p 398.00p 394.00p 395.50p 846647
04/07/2023 397.00p 399.64p 396.80p 398.50p 558431
03/07/2023 396.50p 400.00p 396.50p 398.50p 641184
30/06/2023 392.50p 399.00p 392.50p 397.00p 638144
29/06/2023 396.00p 397.50p 392.50p 392.50p 620559
28/06/2023 393.50p 398.00p 391.91p 397.00p 675914
27/06/2023 392.50p 395.50p 391.50p 392.50p 490170
26/06/2023 395.00p 395.00p 389.50p 391.50p 888680
23/06/2023 393.50p 395.50p 392.00p 393.00p 1253298
22/06/2023 395.50p 398.32p 394.00p 394.50p 1162145
21/06/2023 399.00p 400.50p 396.00p 400.00p 1426521
20/06/2023 400.50p 402.50p 399.00p 400.50p 623428
19/06/2023 402.00p 404.00p 400.00p 400.00p 592327
16/06/2023 403.50p 407.17p 401.50p 401.50p 1235740
15/06/2023 405.00p 405.00p 402.33p 403.50p 485304
14/06/2023 403.00p 406.51p 403.00p 404.50p 1053138
13/06/2023 405.50p 407.00p 403.44p 405.00p 897090
12/06/2023 406.00p 408.50p 404.55p 405.00p 702719
09/06/2023 405.50p 408.00p 404.30p 405.50p 605536
08/06/2023 406.50p 409.50p 406.00p 407.50p 639394
07/06/2023 408.00p 410.00p 406.55p 407.00p 659183
06/06/2023 406.00p 410.50p 406.00p 409.00p 472953
05/06/2023 409.50p 413.00p 407.85p 408.50p 672084
02/06/2023 405.00p 409.00p 404.50p 409.00p 843329
01/06/2023 401.50p 403.50p 400.28p 403.00p 1080348
31/05/2023 401.50p 403.50p 399.00p 400.00p 912934
30/05/2023 406.00p 408.00p 401.50p 403.50p 578935
26/05/2023 405.50p 408.00p 403.00p 407.00p 589173
25/05/2023 407.50p 409.00p 404.00p 405.00p 552034
24/05/2023 411.50p 412.98p 405.74p 407.50p 1107742
23/05/2023 414.00p 417.00p 413.00p 415.00p 502066
22/05/2023 415.50p 416.50p 413.78p 415.00p 685048
19/05/2023 414.00p 417.50p 413.50p 415.50p 603918
18/05/2023 414.00p 416.00p 412.28p 413.00p 327511
17/05/2023 412.50p 415.00p 411.72p 412.50p 463487
16/05/2023 414.50p 417.00p 413.00p 415.00p 477833
15/05/2023 416.50p 417.50p 414.48p 415.00p 507107
12/05/2023 414.50p 416.50p 414.00p 414.00p 539451
11/05/2023 416.00p 416.50p 411.00p 414.00p 644888
10/05/2023 418.00p 418.50p 413.50p 414.50p 960411
09/05/2023 419.00p 419.00p 415.00p 416.00p 672567
05/05/2023 415.50p 418.50p 415.18p 417.00p 668676
04/05/2023 419.50p 419.50p 413.10p 414.00p 940872
03/05/2023 423.00p 423.00p 418.50p 419.50p 1413219
02/05/2023 425.00p 426.37p 418.00p 418.50p 795495
28/04/2023 420.00p 424.00p 419.00p 423.00p 948922
27/04/2023 423.00p 423.00p 420.26p 421.50p 761068
26/04/2023 426.50p 429.50p 425.00p 428.00p 821404
25/04/2023 425.50p 428.50p 424.00p 427.50p 1027843
24/04/2023 427.00p 429.00p 425.00p 428.00p 867272
21/04/2023 427.00p 429.50p 425.72p 428.50p 1104277
20/04/2023 426.50p 427.50p 425.00p 426.50p 709515
19/04/2023 425.00p 428.00p 423.50p 427.00p 974395
18/04/2023 426.00p 428.00p 425.00p 426.00p 749167
17/04/2023 425.50p 428.50p 423.50p 426.00p 1166004
14/04/2023 423.00p 428.00p 422.50p 425.00p 1433780
13/04/2023 424.00p 425.00p 421.45p 424.50p 989029
12/04/2023 415.50p 425.00p 415.50p 424.00p 1590630
11/04/2023 419.00p 422.00p 418.00p 420.50p 1658984
06/04/2023 413.00p 418.50p 413.00p 418.00p 2277237
05/04/2023 415.00p 415.00p 410.50p 412.50p 891842
04/04/2023 416.00p 418.00p 410.50p 410.50p 797519
03/04/2023 414.00p 416.50p 413.00p 414.50p 1073917
31/03/2023 410.00p 414.00p 409.50p 414.00p 905618
30/03/2023 409.00p 412.00p 408.50p 411.50p 2101242
29/03/2023 404.00p 408.00p 403.50p 407.00p 1506008
28/03/2023 402.50p 407.00p 401.50p 403.00p 2317300
27/03/2023 405.00p 406.00p 401.50p 403.50p 781826
24/03/2023 403.00p 405.00p 396.45p 402.50p 1085715
23/03/2023 409.50p 409.50p 403.92p 406.50p 581698
22/03/2023 406.50p 410.00p 405.00p 410.00p 626811
21/03/2023 405.00p 408.60p 403.00p 408.00p 1460023
20/03/2023 394.50p 403.50p 388.00p 402.50p 1546678
17/03/2023 404.00p 406.50p 396.25p 398.50p 2373767
16/03/2023 405.00p 406.50p 397.50p 401.50p 2259087
15/03/2023 409.00p 414.00p 400.00p 401.00p 1931036
14/03/2023 409.50p 413.50p 406.25p 412.50p 2129521
13/03/2023 419.00p 419.37p 406.50p 410.00p 2156837
10/03/2023 420.00p 420.83p 416.00p 417.50p 1587987
09/03/2023 427.00p 428.00p 423.50p 425.50p 3052407
08/03/2023 428.50p 428.50p 425.00p 426.50p 902897
07/03/2023 428.50p 430.00p 426.00p 427.50p 748174
06/03/2023 429.00p 432.00p 426.50p 428.00p 677745
03/03/2023 429.50p 430.00p 427.00p 430.00p 767701
02/03/2023 425.50p 430.00p 425.00p 427.50p 1172585
01/03/2023 428.00p 429.00p 424.25p 427.50p 1139180
28/02/2023 426.50p 427.00p 423.24p 426.00p 806132
27/02/2023 427.00p 428.00p 423.90p 427.00p 585323
24/02/2023 426.00p 427.50p 423.50p 423.50p 599666
23/02/2023 425.00p 427.00p 423.69p 425.00p 986323
22/02/2023 426.00p 427.19p 422.50p 426.00p 552160
21/02/2023 430.50p 430.50p 426.50p 427.00p 503614
20/02/2023 430.00p 432.00p 428.46p 431.50p 1044058
17/02/2023 426.50p 430.07p 426.00p 429.50p 549511
16/02/2023 430.00p 431.50p 427.83p 429.00p 1222795
15/02/2023 427.00p 429.00p 425.00p 428.50p 475645
14/02/2023 426.50p 429.72p 425.50p 425.50p 707407
13/02/2023 422.50p 427.00p 422.50p 427.00p 443499
10/02/2023 425.00p 425.50p 420.50p 422.50p 796406
09/02/2023 427.00p 427.00p 424.50p 426.00p 662318
08/02/2023 426.00p 427.00p 423.49p 424.50p 668557
07/02/2023 423.50p 425.00p 420.50p 422.50p 639142
06/02/2023 423.00p 425.62p 421.00p 422.00p 938657
03/02/2023 423.00p 427.69p 422.00p 426.50p 704477
02/02/2023 421.50p 426.00p 421.00p 426.00p 756199
01/02/2023 421.50p 423.00p 418.18p 420.00p 684957
31/01/2023 423.00p 423.00p 417.00p 420.50p 531983
30/01/2023 419.00p 422.50p 418.50p 421.00p 950876
27/01/2023 424.00p 424.00p 419.50p 422.00p 1043136
26/01/2023 421.00p 422.50p 418.50p 421.00p 914791
25/01/2023 422.50p 426.00p 421.50p 423.00p 956815
24/01/2023 426.00p 426.00p 421.50p 425.00p 900791
23/01/2023 422.00p 426.00p 422.00p 425.00p 810587
20/01/2023 422.50p 424.00p 420.50p 422.00p 818025
19/01/2023 420.50p 422.07p 418.00p 420.50p 1098674
18/01/2023 423.00p 425.50p 420.62p 422.00p 724626
17/01/2023 424.00p 426.73p 423.00p 424.00p 862058
16/01/2023 427.00p 428.00p 424.50p 425.00p 1834774
13/01/2023 425.50p 427.00p 422.80p 427.00p 759292
12/01/2023 419.00p 425.00p 419.00p 425.00p 727787
11/01/2023 420.00p 422.00p 418.00p 419.00p 995959
10/01/2023 419.50p 421.00p 418.39p 419.00p 940058
09/01/2023 422.00p 423.00p 419.00p 421.00p 983747
06/01/2023 419.50p 422.00p 418.00p 421.00p 1979844
05/01/2023 416.00p 421.00p 414.50p 419.00p 864896
04/01/2023 417.50p 418.00p 414.04p 418.00p 1085724
03/01/2023 410.00p 417.38p 410.00p 413.50p 1421970
30/12/2022 411.00p 412.00p 407.50p 410.50p 196670
29/12/2022 408.00p 412.00p 407.50p 412.00p 237210
28/12/2022 412.00p 412.67p 408.60p 410.50p 499407
23/12/2022 406.50p 411.00p 406.50p 409.50p 215533
22/12/2022 409.00p 412.32p 406.50p 408.00p 542088
21/12/2022 403.00p 410.00p 403.00p 410.00p 613202
20/12/2022 398.00p 405.00p 397.50p 403.00p 640988
19/12/2022 402.50p 404.00p 399.50p 403.00p 763884
16/12/2022 407.00p 407.00p 398.00p 398.50p 1993581
15/12/2022 405.00p 407.00p 402.07p 405.00p 647656
14/12/2022 408.00p 408.00p 403.82p 406.50p 442919
13/12/2022 406.50p 411.00p 404.00p 406.00p 1572001
12/12/2022 405.50p 406.00p 403.26p 405.00p 711424
09/12/2022 409.50p 409.50p 403.00p 405.50p 467266
08/12/2022 408.00p 409.00p 404.50p 405.00p 404355
07/12/2022 406.50p 409.50p 405.50p 405.50p 866122
06/12/2022 407.50p 411.00p 407.00p 407.00p 536044
05/12/2022 410.50p 411.50p 408.39p 410.00p 549447
02/12/2022 410.00p 412.50p 407.50p 408.00p 679071
01/12/2022 410.50p 412.50p 409.00p 412.00p 1155102
30/11/2022 411.00p 411.50p 408.50p 409.50p 694085
29/11/2022 407.50p 411.50p 406.50p 406.50p 538399
28/11/2022 405.00p 408.50p 404.50p 408.00p 526755
25/11/2022 407.00p 410.00p 406.50p 409.00p 462970
24/11/2022 411.00p 411.00p 407.00p 408.00p 574407
23/11/2022 406.50p 411.55p 406.00p 408.50p 961946
22/11/2022 407.00p 409.05p 404.50p 408.50p 786760
21/11/2022 403.00p 406.50p 401.22p 405.00p 722634
18/11/2022 402.50p 404.00p 398.85p 403.00p 768680
17/11/2022 398.00p 400.50p 396.50p 399.00p 413069
16/11/2022 399.50p 402.00p 397.25p 399.50p 514458
15/11/2022 401.50p 404.50p 398.00p 399.50p 812054
14/11/2022 403.00p 404.25p 398.50p 401.50p 1048143
11/11/2022 401.50p 404.50p 398.51p 400.00p 1298731
10/11/2022 394.00p 402.00p 394.00p 402.00p 1581585
09/11/2022 395.00p 396.56p 393.00p 396.50p 720283
08/11/2022 393.00p 396.00p 393.00p 395.50p 803771
07/11/2022 396.50p 397.50p 393.50p 395.50p 1397291
04/11/2022 390.00p 398.34p 390.00p 396.50p 1715324
03/11/2022 385.00p 390.00p 382.50p 390.00p 875825
02/11/2022 390.00p 392.00p 387.00p 389.00p 779910
01/11/2022 390.00p 392.50p 388.40p 389.50p 1045221
31/10/2022 387.00p 389.50p 384.50p 389.00p 1031348
28/10/2022 385.50p 388.00p 383.00p 385.50p 448774

*Close Price adjusted for both dividends and splits