322.00p+0.00 (+0.00%)19 Mar 2024, 08:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

City Of London Investment Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 2024360.00p369.00p345.00p350.00p38,593
Feb 5, 2024345.00p365.41p341.00p362.00p117,000
Feb 2, 2024358.00p364.00p346.00p357.00p4,762
Feb 1, 2024362.00p364.00p354.00p360.00p27,969
Jan 31, 2024360.00p364.00p351.00p360.00p23,146
Jan 30, 2024357.00p368.00p345.00p360.00p28,086
Jan 29, 2024359.00p370.00p357.00p357.00p42,926
Jan 26, 2024354.00p369.00p345.00p369.00p77,541
Jan 25, 2024340.00p359.03p324.00p352.00p50,987
Jan 24, 2024346.00p346.00p321.00p338.50p20,518
Jan 23, 2024349.00p349.00p321.00p333.50p17,327
Jan 22, 2024349.00p349.00p321.00p333.00p9,193
Jan 19, 2024344.00p344.00p320.00p320.00p7,426
Jan 18, 2024342.00p345.00p320.00p328.00p7,144
Jan 17, 2024335.00p341.98p328.00p333.50p18,826
Jan 16, 2024344.00p344.00p325.00p325.00p29,360
Jan 15, 2024348.00p350.00p332.92p347.00p31,518
Jan 12, 2024338.00p350.00p330.00p340.50p10,059
Jan 11, 2024350.00p350.00p331.00p338.00p6,589
Jan 10, 2024349.00p350.00p327.00p350.00p20,635
Jan 9, 2024347.00p345.00p327.00p336.00p18,373
Showing 1 to 50 of 252