- Share Prices
City Of London Investment Group PLC (CLIG)
322.00p+0.00 (+0.00%)19 Mar 2024, 08:19
City Of London Investment Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 18, 2024 | 315.00p | 329.00p | 310.00p | 322.00p | 12,375 |
Mar 15, 2024 | 319.00p | 324.00p | 314.00p | 315.00p | 17,681 |
Mar 14, 2024 | 317.00p | 321.50p | 315.00p | 315.00p | 27,424 |
Mar 13, 2024 | 315.00p | 327.00p | 312.00p | 316.00p | 54,401 |
Mar 12, 2024 | 320.00p | 325.00p | 304.00p | 314.00p | 123,957 |
Mar 11, 2024 | 323.00p | 332.10p | 318.00p | 319.00p | 37,500 |
Mar 8, 2024 | 325.00p | 337.00p | 320.00p | 323.00p | 13,097 |
Mar 7, 2024 | 322.00p | 331.00p | 317.00p | 318.00p | 34,299 |
Mar 6, 2024 | 320.00p | 331.00p | 310.00p | 315.00p | 39,275 |
Mar 5, 2024 | 320.00p | 328.55p | 310.00p | 311.00p | 49,707 |
Mar 4, 2024 | 330.00p | 349.00p | 310.00p | 319.00p | 64,149 |
Mar 1, 2024 | 343.00p | 345.00p | 326.66p | 330.00p | 21,061 |
Feb 29, 2024 | 349.00p | 358.00p | 324.00p | 324.00p | 56,960 |
Feb 28, 2024 | 349.00p | 362.00p | 344.00p | 349.00p | 45,774 |
Feb 27, 2024 | 355.00p | 363.00p | 344.00p | 347.00p | 20,122 |
Feb 26, 2024 | 346.00p | 363.88p | 345.00p | 346.00p | 11,113 |
Feb 23, 2024 | 345.00p | 363.00p | 341.00p | 345.00p | 60,968 |
Feb 22, 2024 | 355.00p | 355.00p | 341.00p | 343.00p | 26,440 |
Feb 21, 2024 | 350.00p | 355.00p | 340.00p | 340.00p | 27,683 |
Feb 20, 2024 | 350.00p | 360.00p | 350.00p | 350.00p | 12,443 |
Feb 19, 2024 | 352.00p | 364.00p | 341.00p | 350.50p | 34,167 |
Feb 16, 2024 | 366.00p | 368.00p | 353.10p | 361.50p | 42,035 |
Feb 15, 2024 | 362.00p | 368.00p | 352.00p | 355.00p | 36,912 |
Feb 14, 2024 | 360.00p | 368.00p | 360.00p | 362.00p | 22,327 |
Feb 13, 2024 | 348.00p | 368.00p | 345.00p | 350.00p | 6,550 |
Feb 12, 2024 | 355.00p | 368.00p | 345.07p | 355.00p | 17,013 |
Feb 9, 2024 | 358.00p | 359.00p | 349.55p | 353.00p | 8,210 |
Feb 8, 2024 | 348.00p | 359.00p | 345.00p | 359.00p | 26,060 |
Feb 7, 2024 | 350.00p | 359.00p | 345.00p | 348.00p | 17,923 |
Feb 6, 2024 | 360.00p | 369.00p | 345.00p | 350.00p | 38,593 |
Feb 5, 2024 | 345.00p | 365.41p | 341.00p | 362.00p | 117,000 |
Feb 2, 2024 | 358.00p | 364.00p | 346.00p | 357.00p | 4,762 |
Feb 1, 2024 | 362.00p | 364.00p | 354.00p | 360.00p | 27,969 |
Jan 31, 2024 | 360.00p | 364.00p | 351.00p | 360.00p | 23,146 |
Jan 30, 2024 | 357.00p | 368.00p | 345.00p | 360.00p | 28,086 |
Jan 29, 2024 | 359.00p | 370.00p | 357.00p | 357.00p | 42,926 |
Jan 26, 2024 | 354.00p | 369.00p | 345.00p | 369.00p | 77,541 |
Jan 25, 2024 | 340.00p | 359.03p | 324.00p | 352.00p | 50,987 |
Jan 24, 2024 | 346.00p | 346.00p | 321.00p | 338.50p | 20,518 |
Jan 23, 2024 | 349.00p | 349.00p | 321.00p | 333.50p | 17,327 |
Jan 22, 2024 | 349.00p | 349.00p | 321.00p | 333.00p | 9,193 |
Jan 19, 2024 | 344.00p | 344.00p | 320.00p | 320.00p | 7,426 |
Jan 18, 2024 | 342.00p | 345.00p | 320.00p | 328.00p | 7,144 |
Jan 17, 2024 | 335.00p | 341.98p | 328.00p | 333.50p | 18,826 |
Jan 16, 2024 | 344.00p | 344.00p | 325.00p | 325.00p | 29,360 |
Jan 15, 2024 | 348.00p | 350.00p | 332.92p | 347.00p | 31,518 |
Jan 12, 2024 | 338.00p | 350.00p | 330.00p | 340.50p | 10,059 |
Jan 11, 2024 | 350.00p | 350.00p | 331.00p | 338.00p | 6,589 |
Jan 10, 2024 | 349.00p | 350.00p | 327.00p | 350.00p | 20,635 |
Jan 9, 2024 | 347.00p | 345.00p | 327.00p | 336.00p | 18,373 |