59.00p-3.50 (-5.60%)02 Dec 2021, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

City Of London Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 1, 202161.50p60.00p55.00p62.50p6,068
Nov 30, 202161.50p61.00p58.00p62.50p11,155
Nov 29, 202161.50p60.00p60.00p62.50p997
Nov 26, 202161.50p60.00p60.00p62.50p6,374
Nov 25, 202161.50p60.00p60.00p62.50p1,489
Nov 24, 202161.50p60.00p58.00p62.50p3,864
Nov 23, 202161.50p62.50p60.00p62.50p3,593
Nov 22, 202161.50p60.75p60.00p62.50p1,749
Nov 19, 202161.50p61.00p60.00p62.50p4,962
Nov 18, 202161.50p61.00p60.00p62.50p39,489
Nov 17, 202166.00p65.00p62.00p62.50p2,372
Nov 16, 202166.00p64.79p62.00p63.50p3,556
Nov 15, 202166.00p62.00p62.00p63.50p1,025
Nov 12, 202166.00p64.85p64.85p63.50p3,069
Nov 11, 202166.00p67.50p62.00p63.00p6,413
Nov 10, 202166.00p65.00p65.00p67.50p900
Nov 8, 202168.75p68.00p62.00p67.50p20,342
Nov 5, 202172.00p70.50p67.50p68.75p16,666
Nov 4, 202172.50p70.60p67.00p72.50p12,995
Nov 3, 202175.00p71.00p70.00p72.50p4,374
Nov 1, 202175.00p70.00p65.00p75.00p14,026
Oct 29, 202175.00p70.00p70.00p75.00p189
Oct 28, 202175.00p70.00p70.00p75.00p2,433
Oct 27, 202175.00p73.00p67.00p75.00p19,524
Oct 26, 202175.00p70.00p70.00p75.00p5,754
Oct 25, 202175.00p75.00p70.00p75.00p19,977
Oct 22, 202175.00p74.49p70.00p75.00p2,349
Oct 21, 202175.00p70.00p70.00p75.00p1,760
Oct 20, 202175.00p70.00p70.00p75.00p2,683
Oct 19, 202175.00p70.00p70.00p75.00p958
Oct 18, 202175.00p74.49p70.00p75.00p7,182
Oct 14, 202175.00p70.00p70.00p75.00p1,376
Oct 13, 202175.00p70.00p70.00p75.00p1,223
Oct 12, 202175.00p70.00p70.00p75.00p986
Oct 11, 202175.00p70.00p70.00p75.00p571
Oct 8, 202175.00p74.50p70.50p75.00p7,807
Oct 7, 202175.00p73.56p70.00p75.00p3,203
Oct 6, 202175.00p72.00p70.00p75.00p25,128
Oct 5, 202175.00p73.60p72.00p76.00p6,122
Oct 4, 202175.00p80.00p72.00p76.00p29,721
Sep 29, 202175.00p76.00p76.00p75.00p648
Sep 28, 202175.00p73.60p73.60p75.00p6,788
Sep 24, 202176.00p73.60p73.60p76.00p13,600
Sep 22, 202173.50p73.60p73.50p76.00p1,351
Sep 21, 202173.50p74.25p73.75p73.50p42,915
Sep 20, 202173.50p73.00p70.00p73.50p29,427
Sep 17, 202173.50p70.00p70.00p73.50p5,000
Sep 16, 202173.50p71.75p71.75p73.50p5,573
Sep 15, 202173.50p70.01p70.01p73.50p442
Sep 14, 202173.50p70.00p70.00p73.50p5,000
Showing 1 to 50 of 185