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
20/01/2022 410.50p 412.50p 407.50p 411.00p 531077
19/01/2022 406.50p 411.47p 406.50p 409.50p 714746
18/01/2022 405.00p 410.00p 405.00p 409.00p 567498
17/01/2022 410.00p 411.87p 407.24p 411.00p 766642
14/01/2022 405.00p 408.00p 404.00p 407.00p 554424
13/01/2022 404.00p 408.00p 403.00p 406.50p 446166
12/01/2022 403.50p 407.00p 403.50p 405.00p 479895
11/01/2022 404.00p 406.00p 402.00p 403.00p 993168
10/01/2022 405.00p 405.00p 400.86p 401.50p 837845
07/01/2022 404.50p 404.50p 399.00p 403.50p 717522
06/01/2022 399.00p 402.25p 397.99p 400.50p 807138
05/01/2022 402.50p 404.40p 400.00p 403.00p 701817
04/01/2022 396.00p 404.00p 396.00p 402.50p 1119142
31/12/2021 396.00p 397.50p 393.50p 394.00p 163321
30/12/2021 396.50p 398.59p 395.43p 397.00p 269321
29/12/2021 395.50p 399.50p 395.00p 396.00p 688486
24/12/2021 395.50p 397.00p 394.10p 394.50p 160993
23/12/2021 392.00p 395.50p 391.97p 394.50p 548068
22/12/2021 392.00p 393.00p 389.00p 391.00p 735313
21/12/2021 390.00p 392.00p 389.05p 390.50p 617954
20/12/2021 385.00p 388.50p 381.00p 387.00p 597197
17/12/2021 389.00p 391.00p 386.50p 390.00p 881595
16/12/2021 389.50p 390.00p 385.00p 388.00p 611448
15/12/2021 386.00p 386.90p 383.10p 384.00p 833107
14/12/2021 386.50p 389.50p 385.40p 386.00p 491084
13/12/2021 392.00p 392.00p 385.00p 385.00p 1006930
10/12/2021 390.00p 392.50p 389.21p 390.50p 536369
09/12/2021 393.50p 395.00p 390.23p 392.00p 742908
08/12/2021 394.00p 399.00p 392.50p 392.50p 981341
07/12/2021 391.00p 397.00p 391.00p 395.00p 626792
06/12/2021 389.00p 392.28p 386.00p 392.00p 720722
03/12/2021 388.00p 388.50p 383.50p 386.00p 715803
02/12/2021 381.00p 385.59p 380.00p 385.00p 939181
01/12/2021 385.00p 386.50p 383.00p 385.00p 926275
30/11/2021 380.00p 383.50p 376.50p 380.50p 1129358
29/11/2021 384.50p 386.00p 382.00p 383.00p 1368397
26/11/2021 381.00p 385.00p 378.00p 378.00p 1390480
25/11/2021 392.00p 392.00p 389.72p 391.00p 403318
24/11/2021 388.50p 390.00p 386.50p 389.00p 541688
23/11/2021 388.00p 391.00p 385.00p 388.50p 960349
22/11/2021 390.00p 391.50p 387.95p 391.50p 543443
19/11/2021 391.00p 393.00p 386.84p 388.50p 735848
18/11/2021 391.00p 391.50p 388.00p 390.50p 1241379
17/11/2021 390.00p 392.00p 387.50p 387.50p 913513
16/11/2021 395.00p 395.50p 390.79p 391.00p 992937
15/11/2021 394.00p 396.50p 390.50p 392.50p 598670
12/11/2021 397.00p 397.00p 393.11p 393.50p 364088
11/11/2021 394.00p 396.40p 393.50p 394.00p 578762
10/11/2021 393.50p 395.00p 388.84p 392.50p 712118
09/11/2021 392.50p 394.00p 389.50p 390.00p 561024
08/11/2021 395.50p 396.00p 392.00p 392.50p 519219
05/11/2021 394.50p 396.50p 391.53p 395.00p 724307
04/11/2021 394.00p 395.50p 389.50p 393.50p 620989
03/11/2021 388.50p 391.50p 388.26p 389.50p 490516
02/11/2021 392.00p 392.00p 389.00p 391.50p 574530
01/11/2021 392.00p 393.00p 389.00p 391.50p 684587
29/10/2021 386.00p 389.50p 385.50p 388.50p 638355
28/10/2021 387.00p 390.48p 385.50p 389.50p 546069
27/10/2021 388.50p 392.37p 388.50p 392.00p 510143
26/10/2021 390.00p 392.00p 387.50p 389.50p 463172
25/10/2021 392.00p 392.00p 387.50p 388.00p 533301
22/10/2021 387.50p 390.93p 386.00p 388.00p 536812
21/10/2021 389.50p 390.00p 386.00p 387.00p 410268
20/10/2021 388.00p 390.11p 385.50p 389.00p 571589
19/10/2021 388.00p 388.00p 385.50p 387.00p 563060
18/10/2021 385.00p 388.00p 384.50p 386.50p 743837
15/10/2021 385.00p 386.50p 384.18p 385.50p 586505
14/10/2021 384.50p 386.50p 382.99p 384.00p 509512
13/10/2021 381.50p 385.50p 381.50p 382.00p 1030796
12/10/2021 380.00p 384.50p 379.00p 383.50p 476526
11/10/2021 382.00p 385.00p 382.00p 384.50p 616960
08/10/2021 384.00p 386.00p 382.22p 383.50p 543074
07/10/2021 384.50p 385.00p 382.00p 383.50p 977612
06/10/2021 382.50p 383.50p 376.65p 380.00p 1427716
05/10/2021 385.00p 387.50p 382.63p 385.50p 681276
04/10/2021 383.50p 387.00p 381.11p 383.00p 738727
01/10/2021 382.00p 386.00p 381.05p 384.00p 949002
30/09/2021 388.00p 390.50p 386.50p 386.50p 1128436
29/09/2021 383.50p 388.00p 383.50p 387.50p 683076
28/09/2021 387.00p 387.00p 382.50p 382.50p 926908
27/09/2021 388.50p 390.28p 385.50p 386.50p 596926
24/09/2021 389.00p 390.00p 384.50p 384.50p 504598
23/09/2021 391.00p 393.00p 386.55p 389.00p 881060
22/09/2021 387.00p 390.50p 387.00p 389.00p 524301
21/09/2021 383.00p 387.50p 383.00p 386.00p 564898
20/09/2021 392.00p 392.00p 377.55p 380.50p 1654406
17/09/2021 393.50p 394.50p 386.50p 388.00p 950913
16/09/2021 390.00p 392.00p 389.00p 389.50p 459835
15/09/2021 389.50p 392.00p 389.00p 389.00p 440492
14/09/2021 391.00p 394.00p 390.00p 390.50p 463602
13/09/2021 389.00p 395.00p 389.00p 393.00p 741341
10/09/2021 392.50p 394.45p 389.00p 389.00p 692186
09/09/2021 389.50p 392.00p 388.75p 391.00p 586331
08/09/2021 394.00p 396.50p 391.00p 394.00p 1025896
07/09/2021 400.00p 400.00p 395.50p 396.00p 545190
06/09/2021 398.00p 400.00p 396.90p 399.50p 523010
03/09/2021 397.50p 400.50p 395.00p 396.50p 406265
02/09/2021 397.00p 400.00p 397.00p 399.00p 692671
01/09/2021 399.50p 401.50p 396.90p 397.50p 869075
31/08/2021 400.50p 401.50p 393.50p 396.50p 1160674
27/08/2021 399.50p 400.00p 397.50p 400.00p 332562
26/08/2021 399.50p 399.50p 396.50p 398.50p 672717
25/08/2021 400.00p 400.00p 397.50p 398.50p 585602
24/08/2021 399.00p 400.50p 396.50p 398.00p 409555
23/08/2021 399.00p 402.50p 398.00p 399.00p 578657
20/08/2021 395.50p 400.22p 395.50p 400.00p 383157
19/08/2021 398.00p 399.50p 394.00p 397.00p 635614
18/08/2021 401.50p 403.00p 400.00p 402.00p 611710
17/08/2021 397.50p 401.50p 396.16p 401.50p 430061
16/08/2021 399.00p 401.50p 397.17p 398.50p 426099
13/08/2021 404.00p 404.00p 401.50p 401.50p 513188
12/08/2021 400.00p 403.66p 399.00p 401.00p 393783
11/08/2021 400.00p 402.73p 398.65p 402.50p 565417
10/08/2021 396.00p 399.50p 395.48p 399.50p 514552
09/08/2021 396.00p 398.00p 394.94p 398.00p 727170
06/08/2021 396.50p 398.50p 394.50p 396.50p 436665
05/08/2021 401.00p 401.00p 396.42p 397.00p 535036
04/08/2021 401.50p 404.00p 401.00p 402.50p 541310
03/08/2021 397.50p 402.50p 396.50p 400.00p 623413
02/08/2021 398.50p 400.98p 396.00p 398.00p 529317
30/07/2021 395.00p 396.50p 391.50p 395.50p 459386
29/07/2021 396.00p 397.00p 395.00p 396.50p 660328
28/07/2021 395.00p 397.00p 393.61p 395.00p 408931
27/07/2021 397.00p 397.00p 392.00p 394.50p 680096
26/07/2021 395.00p 397.00p 394.25p 396.00p 521428
23/07/2021 394.00p 397.00p 394.00p 396.50p 375383
22/07/2021 396.00p 397.00p 392.50p 392.50p 447654
21/07/2021 392.00p 396.00p 389.50p 394.00p 662717
20/07/2021 388.50p 391.00p 386.24p 388.00p 1143744
19/07/2021 394.00p 394.00p 385.00p 385.50p 1516292
16/07/2021 398.00p 399.39p 394.50p 394.50p 607621
15/07/2021 400.00p 400.50p 395.00p 396.00p 427426
14/07/2021 398.00p 400.00p 397.00p 400.00p 434960
13/07/2021 401.00p 401.59p 399.00p 401.00p 478824
12/07/2021 399.50p 400.00p 395.50p 399.50p 840953
09/07/2021 396.00p 399.50p 395.25p 399.00p 422775
08/07/2021 394.00p 398.00p 392.50p 394.50p 644163
07/07/2021 399.50p 401.00p 397.00p 399.50p 541218
06/07/2021 398.50p 400.00p 396.00p 396.50p 539905
05/07/2021 393.50p 400.50p 393.50p 400.00p 739043
02/07/2021 395.00p 397.00p 394.50p 396.50p 533725
01/07/2021 391.50p 396.00p 391.00p 393.50p 596518
30/06/2021 392.50p 393.50p 388.50p 390.00p 681435
29/06/2021 393.00p 395.00p 390.50p 393.00p 578288
28/06/2021 395.50p 395.50p 391.45p 392.00p 567218
25/06/2021 395.50p 396.50p 393.00p 395.50p 559530
24/06/2021 398.50p 398.50p 394.50p 394.50p 672046
23/06/2021 395.50p 398.80p 394.00p 396.00p 925728
22/06/2021 392.00p 396.50p 392.00p 396.50p 631029
21/06/2021 390.00p 393.50p 387.00p 393.50p 928008
18/06/2021 396.00p 398.73p 390.50p 391.00p 1560965
17/06/2021 397.00p 397.50p 394.00p 396.50p 741486
16/06/2021 401.00p 401.50p 396.75p 397.50p 822516
15/06/2021 400.50p 401.50p 398.13p 398.50p 1090211
14/06/2021 399.00p 401.50p 395.65p 398.50p 680794
11/06/2021 395.00p 399.00p 395.00p 397.50p 691730
10/06/2021 398.00p 398.00p 394.50p 395.00p 647704
09/06/2021 396.00p 398.50p 393.99p 395.50p 734389
08/06/2021 398.50p 398.50p 395.50p 397.50p 614788
07/06/2021 398.50p 398.50p 395.10p 396.50p 506336
04/06/2021 395.50p 397.00p 394.25p 395.00p 593426
03/06/2021 398.00p 398.00p 393.10p 395.50p 534924
02/06/2021 395.50p 398.50p 395.00p 396.00p 901784
01/06/2021 391.00p 397.00p 391.00p 394.50p 1206238
28/05/2021 389.00p 393.50p 389.00p 391.50p 545648
27/05/2021 393.00p 393.00p 389.00p 391.00p 1004426
26/05/2021 391.50p 393.00p 389.00p 391.00p 528473
25/05/2021 394.50p 394.50p 387.89p 390.00p 953310
24/05/2021 393.00p 394.00p 390.88p 392.00p 948233
21/05/2021 391.50p 391.50p 388.50p 391.50p 699611
20/05/2021 390.00p 392.50p 386.83p 392.00p 562365
19/05/2021 388.50p 390.02p 385.00p 388.00p 856970
18/05/2021 396.00p 397.00p 391.00p 392.50p 504637
17/05/2021 392.50p 394.50p 389.00p 392.00p 852116
14/05/2021 390.50p 393.00p 389.27p 391.50p 549280
13/05/2021 387.00p 387.00p 381.69p 386.50p 928005
12/05/2021 389.50p 391.50p 386.46p 389.00p 854364
11/05/2021 390.00p 392.50p 385.24p 386.00p 1298773
10/05/2021 396.00p 397.50p 394.50p 395.50p 1128033
07/05/2021 394.00p 396.00p 392.50p 394.50p 1168219
06/05/2021 391.50p 393.00p 389.50p 391.50p 809093
05/05/2021 387.50p 390.93p 386.04p 388.50p 675066
04/05/2021 388.00p 390.00p 384.50p 385.00p 1102758
30/04/2021 388.00p 388.50p 384.00p 386.00p 887386
29/04/2021 390.50p 391.00p 385.00p 387.00p 635567
28/04/2021 393.00p 394.50p 391.81p 392.50p 915897
27/04/2021 394.00p 395.50p 390.00p 390.00p 1537160
26/04/2021 392.00p 394.00p 390.50p 393.50p 1293179
23/04/2021 395.00p 395.00p 390.00p 391.00p 679792
22/04/2021 390.50p 393.50p 390.00p 393.50p 693652
21/04/2021 391.00p 391.50p 387.35p 390.50p 1568109
20/04/2021 396.00p 396.90p 388.50p 389.00p 945908
19/04/2021 396.00p 397.85p 395.00p 396.00p 1999550
16/04/2021 394.50p 396.50p 394.00p 396.00p 1351945
15/04/2021 393.50p 396.00p 392.50p 394.00p 1325975
14/04/2021 393.00p 393.89p 390.00p 393.00p 1437939
13/04/2021 391.00p 392.50p 388.00p 392.50p 971911
12/04/2021 392.50p 392.50p 388.00p 390.00p 1413212
09/04/2021 393.50p 394.00p 390.50p 391.50p 1904979
08/04/2021 391.00p 393.50p 389.50p 393.50p 1355245

*Close Price adjusted for both dividends and splits