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
18/11/2020 352.00p 358.50p 352.00p 358.50p 723722
17/11/2020 358.00p 359.12p 351.00p 354.50p 935316
16/11/2020 353.00p 359.00p 351.62p 358.00p 1425826
13/11/2020 349.00p 351.50p 347.50p 351.00p 668103
12/11/2020 351.00p 354.00p 350.00p 352.50p 1217148
11/11/2020 348.50p 355.50p 346.69p 355.00p 1107753
10/11/2020 341.00p 348.50p 339.77p 348.50p 1668387
09/11/2020 322.50p 344.14p 322.20p 340.00p 2430915
06/11/2020 321.00p 323.55p 318.47p 320.00p 681468
05/11/2020 323.00p 325.00p 321.02p 321.50p 987069
04/11/2020 314.50p 323.00p 312.50p 322.00p 1329331
03/11/2020 312.00p 317.50p 312.00p 317.00p 661478
02/11/2020 308.50p 312.00p 304.50p 311.00p 779327
30/10/2020 310.00p 310.00p 304.23p 308.00p 1028980
29/10/2020 314.00p 315.00p 308.50p 310.00p 1278037
28/10/2020 321.50p 322.00p 314.00p 317.00p 1360484
27/10/2020 328.50p 330.00p 325.00p 326.00p 802824
26/10/2020 327.00p 330.50p 325.93p 328.50p 1034550
23/10/2020 324.50p 332.00p 323.00p 330.50p 852358
22/10/2020 322.50p 326.00p 319.80p 326.00p 971720
21/10/2020 331.00p 331.47p 323.90p 325.00p 1115025
20/10/2020 327.00p 331.00p 326.50p 329.00p 698312
19/10/2020 330.00p 334.00p 327.50p 329.00p 732624
16/10/2020 329.00p 330.50p 327.00p 330.00p 632417
15/10/2020 328.00p 328.53p 323.50p 326.00p 763278
14/10/2020 332.00p 334.54p 330.00p 332.00p 450723
13/10/2020 332.50p 335.50p 330.00p 331.00p 746631
12/10/2020 333.50p 336.50p 331.00p 335.50p 734095
09/10/2020 326.00p 333.50p 326.00p 333.00p 1197151
08/10/2020 326.50p 329.00p 325.00p 328.50p 706561
07/10/2020 325.50p 327.50p 323.50p 325.00p 443387
06/10/2020 325.00p 327.00p 322.00p 325.50p 624197
05/10/2020 320.00p 326.00p 320.00p 326.00p 881044
02/10/2020 314.00p 319.00p 313.26p 319.00p 664676
01/10/2020 317.50p 319.00p 315.50p 317.00p 469265
30/09/2020 314.50p 318.50p 313.15p 315.50p 400666
29/09/2020 319.00p 321.50p 315.40p 315.50p 834423
28/09/2020 320.00p 321.65p 315.50p 319.50p 747450
25/09/2020 313.50p 313.50p 308.00p 312.50p 630101
24/09/2020 312.00p 313.50p 309.65p 310.50p 1333352
23/09/2020 315.00p 318.50p 313.50p 315.00p 737215
22/09/2020 311.50p 313.50p 308.00p 311.50p 838352
21/09/2020 318.50p 320.00p 306.00p 310.00p 1348476
18/09/2020 326.00p 326.00p 319.50p 322.00p 1473455
17/09/2020 324.50p 324.50p 319.00p 322.00p 501929
16/09/2020 327.00p 327.50p 323.50p 324.00p 560448
15/09/2020 326.50p 328.50p 323.56p 327.00p 429048
14/09/2020 325.50p 327.50p 322.00p 325.50p 553764
11/09/2020 324.00p 327.00p 322.50p 324.00p 709707
10/09/2020 322.50p 327.00p 322.50p 323.50p 482245
09/09/2020 321.50p 327.00p 320.75p 324.50p 752520
08/09/2020 323.00p 326.50p 319.52p 321.50p 565247
07/09/2020 319.50p 325.00p 317.50p 322.00p 588116
04/09/2020 318.00p 323.50p 315.00p 315.50p 723508
03/09/2020 324.50p 328.84p 319.00p 319.00p 918998
02/09/2020 321.00p 325.00p 318.02p 323.50p 553039
01/09/2020 323.00p 323.00p 316.00p 320.00p 1127676
28/08/2020 327.00p 327.00p 321.54p 322.50p 813818
27/08/2020 328.00p 328.00p 323.00p 324.50p 501898
26/08/2020 326.00p 326.00p 323.00p 324.00p 408251
25/08/2020 330.00p 332.50p 324.50p 324.50p 429582
24/08/2020 326.50p 330.80p 325.32p 328.00p 633087
21/08/2020 323.00p 325.17p 320.00p 324.50p 574616
20/08/2020 327.50p 327.50p 323.00p 323.00p 780423
19/08/2020 327.00p 328.38p 325.50p 327.00p 452026
18/08/2020 326.00p 331.50p 324.50p 324.50p 570338
17/08/2020 325.50p 331.00p 325.50p 329.00p 457164
14/08/2020 330.00p 333.50p 325.00p 326.50p 541522
13/08/2020 334.00p 334.55p 331.50p 331.50p 503433
12/08/2020 334.50p 337.50p 330.87p 336.00p 414876
11/08/2020 328.00p 335.00p 327.88p 331.50p 643176
10/08/2020 327.00p 328.00p 324.05p 326.50p 657073
07/08/2020 324.50p 327.00p 321.00p 323.50p 356994
06/08/2020 324.50p 326.85p 320.48p 325.50p 578395
05/08/2020 325.00p 329.00p 323.30p 327.00p 539106
04/08/2020 321.00p 325.00p 319.69p 323.50p 493898
03/08/2020 315.00p 323.00p 312.50p 322.00p 652623
31/07/2020 323.00p 324.25p 315.00p 315.00p 821647
30/07/2020 330.50p 333.00p 317.54p 320.00p 658140
29/07/2020 331.00p 334.00p 330.23p 332.50p 538989
28/07/2020 331.50p 333.55p 328.50p 331.50p 742440
27/07/2020 334.00p 334.00p 329.47p 331.00p 676969
24/07/2020 331.00p 333.50p 326.00p 331.00p 904376
23/07/2020 333.50p 335.10p 332.00p 334.50p 1020944
22/07/2020 335.00p 335.00p 330.50p 330.50p 643986
21/07/2020 336.50p 339.00p 332.54p 334.00p 530059
20/07/2020 335.00p 337.00p 330.00p 335.00p 480688
17/07/2020 336.00p 338.50p 333.00p 336.00p 425269
16/07/2020 337.00p 339.10p 334.50p 335.50p 527525
15/07/2020 336.50p 340.00p 335.50p 337.50p 1205447
14/07/2020 335.00p 335.00p 331.00p 333.00p 845321
13/07/2020 336.00p 337.00p 333.95p 336.50p 565531
10/07/2020 324.00p 331.81p 320.21p 331.50p 843074
09/07/2020 338.00p 338.00p 325.50p 325.50p 682828
08/07/2020 335.00p 337.17p 332.08p 332.50p 791722
07/07/2020 341.00p 342.00p 336.00p 336.00p 863509
06/07/2020 342.00p 345.45p 341.05p 343.00p 939896
03/07/2020 343.50p 345.05p 336.50p 337.00p 485461
02/07/2020 343.50p 345.41p 340.12p 342.00p 688783
01/07/2020 341.50p 343.00p 336.00p 340.50p 440929
30/06/2020 343.00p 343.00p 338.00p 340.00p 493618
29/06/2020 338.00p 343.50p 336.50p 343.00p 567565
26/06/2020 345.00p 347.32p 340.00p 340.00p 469905
25/06/2020 339.50p 342.50p 332.05p 342.00p 680297
24/06/2020 346.50p 349.50p 340.50p 341.00p 791733
23/06/2020 351.00p 352.00p 347.07p 349.50p 448441
22/06/2020 344.00p 351.50p 344.00p 346.50p 653417
19/06/2020 346.50p 352.26p 346.04p 349.50p 1189611
18/06/2020 348.50p 350.00p 343.82p 344.50p 1325373
17/06/2020 345.50p 351.14p 345.50p 347.50p 740303
16/06/2020 340.50p 349.50p 340.50p 348.00p 854097
15/06/2020 334.00p 337.00p 328.25p 336.50p 985981
12/06/2020 335.00p 343.50p 330.70p 338.00p 970784
11/06/2020 344.00p 344.00p 334.00p 336.00p 916394
10/06/2020 350.00p 354.73p 346.50p 347.50p 700457
09/06/2020 360.50p 360.50p 349.50p 350.50p 975775
08/06/2020 361.00p 364.00p 357.95p 358.50p 1096085
05/06/2020 357.00p 363.00p 354.00p 362.50p 719646
04/06/2020 356.00p 358.00p 352.00p 352.00p 673943
03/06/2020 351.50p 356.50p 349.57p 356.00p 916074
02/06/2020 343.50p 349.79p 343.50p 347.50p 1173722
01/06/2020 342.00p 343.00p 338.00p 343.00p 869985
29/05/2020 337.00p 339.25p 334.03p 334.50p 852821
28/05/2020 339.00p 344.48p 337.25p 341.00p 768489
27/05/2020 333.00p 340.00p 332.65p 337.00p 930030
26/05/2020 331.00p 334.50p 330.75p 332.00p 758895
22/05/2020 320.00p 327.50p 316.49p 325.50p 744964
21/05/2020 324.50p 330.50p 324.50p 325.00p 655163
20/05/2020 326.50p 330.19p 322.00p 329.50p 1143032
19/05/2020 336.00p 336.00p 325.50p 327.50p 984177
18/05/2020 323.00p 333.00p 323.00p 331.00p 926542
15/05/2020 325.00p 327.00p 319.50p 320.00p 1328047
14/05/2020 328.00p 328.00p 315.76p 318.50p 1528872
13/05/2020 332.00p 334.00p 329.65p 330.00p 751518
12/05/2020 336.00p 339.92p 334.40p 336.50p 747467
11/05/2020 340.00p 340.58p 333.41p 336.50p 1039316
07/05/2020 334.00p 337.98p 332.60p 336.50p 1445543
06/05/2020 337.00p 338.50p 333.50p 333.50p 715728
05/05/2020 331.00p 339.00p 331.00p 336.00p 1017976
04/05/2020 331.00p 334.69p 328.00p 332.00p 1127703
01/05/2020 336.00p 338.00p 331.35p 334.50p 1181512
30/04/2020 351.50p 358.00p 341.00p 341.00p 1231740
29/04/2020 346.50p 356.00p 345.32p 356.00p 1134897
28/04/2020 338.00p 347.50p 338.00p 345.00p 1012741
27/04/2020 338.50p 341.00p 335.21p 336.50p 656389
24/04/2020 331.50p 338.78p 331.00p 331.00p 703132
23/04/2020 337.00p 341.00p 334.82p 338.00p 627950
22/04/2020 335.50p 344.00p 335.50p 341.00p 1013605
21/04/2020 340.00p 340.00p 334.00p 334.00p 1089469
20/04/2020 343.00p 345.50p 338.86p 342.50p 1058079
17/04/2020 341.00p 346.00p 339.50p 343.00p 977134
16/04/2020 339.50p 339.50p 330.41p 333.00p 890564
15/04/2020 346.00p 346.00p 332.00p 333.00p 1231264
14/04/2020 352.50p 352.50p 342.50p 346.00p 1654416
09/04/2020 334.50p 348.00p 334.50p 348.00p 1924836
08/04/2020 328.00p 335.00p 326.50p 335.00p 1530108
07/04/2020 326.00p 336.00p 325.86p 331.50p 6553701
06/04/2020 317.50p 320.62p 311.50p 320.00p 1559850
03/04/2020 309.00p 311.50p 306.00p 306.00p 1360944
02/04/2020 312.00p 313.78p 307.00p 311.50p 3084145
01/04/2020 315.00p 317.18p 310.00p 310.00p 1217283
31/03/2020 320.00p 329.34p 318.59p 325.50p 3274943
30/03/2020 319.50p 319.50p 306.50p 319.00p 1491457
27/03/2020 321.00p 324.50p 311.01p 317.00p 1666234
26/03/2020 314.50p 330.50p 311.00p 330.00p 1457608
25/03/2020 308.50p 324.50p 307.47p 318.00p 2301278
24/03/2020 291.50p 303.50p 288.30p 303.00p 1225898
23/03/2020 283.00p 293.25p 278.75p 279.00p 1495983
20/03/2020 296.50p 310.00p 294.45p 299.00p 2569111
19/03/2020 286.50p 288.00p 269.00p 287.00p 1901705
18/03/2020 291.00p 291.05p 282.76p 285.00p 2207065
17/03/2020 313.00p 314.50p 286.29p 301.00p 2025629
16/03/2020 304.00p 314.00p 282.15p 298.50p 3704073
13/03/2020 325.00p 338.00p 312.86p 319.00p 2657214
12/03/2020 332.50p 332.50p 313.00p 316.00p 3464763
11/03/2020 356.00p 358.00p 345.50p 345.50p 1498464
10/03/2020 361.00p 368.98p 350.20p 352.00p 2290864
09/03/2020 370.00p 370.00p 343.71p 356.50p 3249982
06/03/2020 388.00p 388.00p 373.80p 378.00p 1655371
05/03/2020 396.50p 400.50p 388.28p 392.00p 1048212
04/03/2020 398.00p 402.00p 393.43p 396.50p 1274666
03/03/2020 393.00p 401.50p 392.50p 393.00p 1713477
02/03/2020 390.00p 395.50p 381.00p 389.00p 2232133
28/02/2020 385.00p 386.00p 373.31p 382.00p 3305023
27/02/2020 406.00p 406.00p 392.70p 397.50p 1923505
26/02/2020 409.00p 412.00p 400.66p 411.00p 1435958
25/02/2020 418.50p 421.20p 411.00p 411.00p 1314631
24/02/2020 426.00p 429.00p 416.50p 419.50p 1249872
21/02/2020 436.00p 436.00p 431.47p 431.50p 600898
20/02/2020 435.00p 438.50p 434.53p 435.50p 548741
19/02/2020 433.00p 435.89p 432.50p 435.50p 533805
18/02/2020 431.50p 433.00p 430.00p 431.00p 543592
17/02/2020 433.50p 435.00p 433.00p 435.00p 664458
14/02/2020 433.00p 434.00p 431.00p 431.00p 537400
13/02/2020 435.50p 436.00p 429.86p 432.00p 1156283
12/02/2020 434.00p 437.95p 434.00p 437.00p 446036
11/02/2020 431.50p 434.59p 431.50p 434.50p 499086
10/02/2020 433.00p 433.00p 429.50p 431.00p 566336
07/02/2020 433.00p 433.78p 430.50p 432.00p 489140
06/02/2020 435.00p 438.85p 433.69p 435.00p 734248

*Close Price adjusted for both dividends and splits