404.55p+1.05 (+0.26%)28 Mar 2024, 09:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

City Of London Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024401.00p405.00p401.00p403.50p1,034,140
Mar 26, 2024400.50p403.50p400.50p402.00p1,232,005
Mar 25, 2024399.50p403.10p399.50p402.00p1,431,584
Mar 22, 2024399.00p402.50p398.50p401.00p1,596,727
Mar 21, 2024400.00p401.00p397.35p399.50p1,029,538
Mar 20, 2024397.50p397.50p394.50p395.50p722,626
Mar 19, 2024393.50p396.00p392.00p394.50p1,634,622
Mar 18, 2024395.00p398.00p393.00p394.50p1,730,226
Mar 15, 2024393.00p396.00p393.00p395.50p1,220,786
Mar 14, 2024395.50p397.50p393.50p393.50p1,569,121
Mar 13, 2024395.50p398.00p392.66p396.00p1,212,245
Mar 12, 2024393.00p397.00p393.00p395.00p1,017,823
Mar 11, 2024395.00p395.50p392.00p392.50p951,672
Mar 8, 2024392.50p395.00p392.00p394.50p617,538
Mar 7, 2024394.50p396.00p393.00p394.50p880,959
Mar 6, 2024393.00p395.00p390.78p393.00p585,031
Mar 5, 2024392.50p392.50p390.00p391.50p706,656
Mar 4, 2024394.00p395.50p390.85p392.00p1,098,911
Mar 1, 2024394.50p395.00p391.57p394.00p1,115,802
Feb 29, 2024392.00p393.50p389.43p390.00p986,435
Feb 28, 2024396.00p396.00p388.50p389.50p704,433
Feb 27, 2024397.00p397.00p392.00p392.00p742,995
Feb 26, 2024395.00p397.00p393.00p394.00p909,060
Feb 23, 2024393.00p396.50p393.00p394.50p542,937
Feb 22, 2024397.00p397.00p393.68p395.00p715,748
Feb 21, 2024394.00p397.00p393.37p394.00p567,848
Feb 20, 2024396.00p396.50p393.97p395.50p809,839
Feb 19, 2024395.50p396.00p393.00p395.50p1,024,642
Feb 16, 2024393.50p395.50p392.45p394.50p590,548
Feb 15, 2024393.50p393.50p389.63p391.00p1,033,506
Feb 14, 2024393.00p393.50p389.00p390.50p564,730
Feb 13, 2024397.00p397.00p387.50p388.50p775,597
Feb 12, 2024396.50p396.50p392.01p392.50p999,354
Feb 9, 2024398.00p398.00p390.50p391.50p750,000
Feb 8, 2024395.00p398.50p392.90p393.00p448,265
Feb 7, 2024396.50p400.00p395.00p395.00p786,252
Feb 6, 2024398.50p400.50p395.00p397.50p840,328
Feb 5, 2024398.50p399.50p394.50p395.50p667,161
Feb 2, 2024397.50p402.00p395.69p397.00p810,208
Feb 1, 2024398.00p401.00p396.00p396.50p547,266
Jan 31, 2024400.00p403.00p399.50p401.00p684,936
Jan 30, 2024400.50p403.00p400.00p400.50p500,878
Jan 29, 2024401.00p403.00p399.68p400.00p841,380
Jan 26, 2024397.00p402.50p397.00p401.00p687,119
Jan 25, 2024399.00p399.00p394.00p398.00p512,156
Jan 24, 2024403.50p404.00p401.22p402.00p347,691
Jan 23, 2024399.50p402.50p399.50p400.00p905,237
Jan 22, 2024397.00p401.00p397.00p400.00p667,775
Jan 19, 2024397.50p401.00p396.00p397.00p761,394
Jan 18, 2024394.00p398.50p394.00p396.50p861,182
Showing 1 to 50 of 253