- Share Prices
City Of London Investment Trust PLC (CTY)
404.55p+1.05 (+0.26%)28 Mar 2024, 09:06
City Of London Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 401.00p | 405.00p | 401.00p | 403.50p | 1,034,140 |
Mar 26, 2024 | 400.50p | 403.50p | 400.50p | 402.00p | 1,232,005 |
Mar 25, 2024 | 399.50p | 403.10p | 399.50p | 402.00p | 1,431,584 |
Mar 22, 2024 | 399.00p | 402.50p | 398.50p | 401.00p | 1,596,727 |
Mar 21, 2024 | 400.00p | 401.00p | 397.35p | 399.50p | 1,029,538 |
Mar 20, 2024 | 397.50p | 397.50p | 394.50p | 395.50p | 722,626 |
Mar 19, 2024 | 393.50p | 396.00p | 392.00p | 394.50p | 1,634,622 |
Mar 18, 2024 | 395.00p | 398.00p | 393.00p | 394.50p | 1,730,226 |
Mar 15, 2024 | 393.00p | 396.00p | 393.00p | 395.50p | 1,220,786 |
Mar 14, 2024 | 395.50p | 397.50p | 393.50p | 393.50p | 1,569,121 |
Mar 13, 2024 | 395.50p | 398.00p | 392.66p | 396.00p | 1,212,245 |
Mar 12, 2024 | 393.00p | 397.00p | 393.00p | 395.00p | 1,017,823 |
Mar 11, 2024 | 395.00p | 395.50p | 392.00p | 392.50p | 951,672 |
Mar 8, 2024 | 392.50p | 395.00p | 392.00p | 394.50p | 617,538 |
Mar 7, 2024 | 394.50p | 396.00p | 393.00p | 394.50p | 880,959 |
Mar 6, 2024 | 393.00p | 395.00p | 390.78p | 393.00p | 585,031 |
Mar 5, 2024 | 392.50p | 392.50p | 390.00p | 391.50p | 706,656 |
Mar 4, 2024 | 394.00p | 395.50p | 390.85p | 392.00p | 1,098,911 |
Mar 1, 2024 | 394.50p | 395.00p | 391.57p | 394.00p | 1,115,802 |
Feb 29, 2024 | 392.00p | 393.50p | 389.43p | 390.00p | 986,435 |
Feb 28, 2024 | 396.00p | 396.00p | 388.50p | 389.50p | 704,433 |
Feb 27, 2024 | 397.00p | 397.00p | 392.00p | 392.00p | 742,995 |
Feb 26, 2024 | 395.00p | 397.00p | 393.00p | 394.00p | 909,060 |
Feb 23, 2024 | 393.00p | 396.50p | 393.00p | 394.50p | 542,937 |
Feb 22, 2024 | 397.00p | 397.00p | 393.68p | 395.00p | 715,748 |
Feb 21, 2024 | 394.00p | 397.00p | 393.37p | 394.00p | 567,848 |
Feb 20, 2024 | 396.00p | 396.50p | 393.97p | 395.50p | 809,839 |
Feb 19, 2024 | 395.50p | 396.00p | 393.00p | 395.50p | 1,024,642 |
Feb 16, 2024 | 393.50p | 395.50p | 392.45p | 394.50p | 590,548 |
Feb 15, 2024 | 393.50p | 393.50p | 389.63p | 391.00p | 1,033,506 |
Feb 14, 2024 | 393.00p | 393.50p | 389.00p | 390.50p | 564,730 |
Feb 13, 2024 | 397.00p | 397.00p | 387.50p | 388.50p | 775,597 |
Feb 12, 2024 | 396.50p | 396.50p | 392.01p | 392.50p | 999,354 |
Feb 9, 2024 | 398.00p | 398.00p | 390.50p | 391.50p | 750,000 |
Feb 8, 2024 | 395.00p | 398.50p | 392.90p | 393.00p | 448,265 |
Feb 7, 2024 | 396.50p | 400.00p | 395.00p | 395.00p | 786,252 |
Feb 6, 2024 | 398.50p | 400.50p | 395.00p | 397.50p | 840,328 |
Feb 5, 2024 | 398.50p | 399.50p | 394.50p | 395.50p | 667,161 |
Feb 2, 2024 | 397.50p | 402.00p | 395.69p | 397.00p | 810,208 |
Feb 1, 2024 | 398.00p | 401.00p | 396.00p | 396.50p | 547,266 |
Jan 31, 2024 | 400.00p | 403.00p | 399.50p | 401.00p | 684,936 |
Jan 30, 2024 | 400.50p | 403.00p | 400.00p | 400.50p | 500,878 |
Jan 29, 2024 | 401.00p | 403.00p | 399.68p | 400.00p | 841,380 |
Jan 26, 2024 | 397.00p | 402.50p | 397.00p | 401.00p | 687,119 |
Jan 25, 2024 | 399.00p | 399.00p | 394.00p | 398.00p | 512,156 |
Jan 24, 2024 | 403.50p | 404.00p | 401.22p | 402.00p | 347,691 |
Jan 23, 2024 | 399.50p | 402.50p | 399.50p | 400.00p | 905,237 |
Jan 22, 2024 | 397.00p | 401.00p | 397.00p | 400.00p | 667,775 |
Jan 19, 2024 | 397.50p | 401.00p | 396.00p | 397.00p | 761,394 |
Jan 18, 2024 | 394.00p | 398.50p | 394.00p | 396.50p | 861,182 |