1. Share Prices

  2. City Of London Investment Group PLC (CLIG)

321.00p-1.00 (-0.31%)19 Apr 2024, 08:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

City Of London Investment Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024315.00p323.99p315.00p322.00p19,528
Apr 17, 2024310.00p324.00p303.00p315.00p235,219
Apr 16, 2024317.00p324.00p310.00p312.00p24,869
Apr 15, 2024310.00p325.00p310.00p325.00p14,700
Apr 12, 2024319.00p325.00p312.00p315.00p52,928
Apr 11, 2024316.00p329.00p303.00p310.50p254,521
Apr 10, 2024323.00p329.00p310.00p316.00p62,886
Apr 9, 2024306.00p329.00p302.00p319.50p93,197
Apr 8, 2024320.00p329.00p306.00p314.50p67,698
Apr 5, 2024317.00p329.00p304.20p306.00p92,474
Apr 4, 2024310.00p326.30p310.00p310.00p28,584
Apr 3, 2024316.00p329.00p310.00p314.00p38,669
Apr 2, 2024323.00p327.00p306.00p315.00p90,859
Mar 28, 2024315.00p325.00p310.20p315.00p17,000
Mar 27, 2024310.60p325.00p310.60p316.00p5,004
Mar 26, 2024320.06p325.00p306.00p315.50p6,516
Mar 25, 2024315.00p325.00p306.00p312.00p54,360
Mar 22, 2024320.00p325.00p307.47p312.00p91,591
Mar 21, 2024322.00p331.45p322.00p327.00p32,526
Mar 20, 2024321.00p330.25p320.00p324.00p52,810
Mar 19, 2024325.00p325.75p315.00p320.00p111,568
Mar 18, 2024315.00p329.00p310.00p322.00p12,375
Mar 15, 2024319.00p324.00p314.00p315.00p17,681
Mar 14, 2024317.00p321.50p315.00p315.00p27,424
Mar 13, 2024315.00p327.00p312.00p316.00p54,401
Mar 12, 2024320.00p325.00p304.00p314.00p123,957
Mar 11, 2024323.00p332.10p318.00p319.00p37,500
Mar 8, 2024325.00p337.00p320.00p323.00p13,097
Mar 7, 2024322.00p331.00p317.00p318.00p34,299
Mar 6, 2024320.00p331.00p310.00p315.00p39,275
Mar 5, 2024320.00p328.55p310.00p311.00p49,707
Mar 4, 2024330.00p349.00p310.00p319.00p64,149
Mar 1, 2024343.00p345.00p326.66p330.00p21,061
Feb 29, 2024349.00p358.00p324.00p324.00p56,960
Feb 28, 2024349.00p362.00p344.00p349.00p45,774
Feb 27, 2024355.00p363.00p344.00p347.00p20,122
Feb 26, 2024346.00p363.88p345.00p346.00p11,113
Feb 23, 2024345.00p363.00p341.00p345.00p60,968
Feb 22, 2024355.00p355.00p341.00p343.00p26,440
Feb 21, 2024350.00p355.00p340.00p340.00p27,683
Feb 20, 2024350.00p360.00p350.00p350.00p12,443
Feb 19, 2024352.00p364.00p341.00p350.50p34,167
Feb 16, 2024366.00p368.00p353.10p361.50p42,035
Feb 15, 2024362.00p368.00p352.00p355.00p36,912
Feb 14, 2024360.00p368.00p360.00p362.00p22,327
Feb 13, 2024348.00p368.00p345.00p350.00p6,550
Feb 12, 2024355.00p368.00p345.07p355.00p17,013
Feb 9, 2024358.00p359.00p349.55p353.00p8,210
Feb 8, 2024348.00p359.00p345.00p359.00p26,060
Feb 7, 2024350.00p359.00p345.00p348.00p17,923
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC153.761.83
Darktrace PLC467.101.90
Croda International PLC4,925.001.57
Airtel Africa PLC108.301.40
Nextenergy Solar Fund Limited73.481.07
Coca-Cola Hbc AG2,432.000.91

Fallers

CompanyPrice% Chg
Man Group PLC254.60-5.21
Dr. Martens PLC68.25-2.29
Savills PLC1,018.00-3.05
Indivior PLC1,481.00-2.82
Scottish Mortgage Investment Trust PLC800.90-2.83
Dowlais Group PLC78.18-2.70