1. Share Prices

  2. City Of London Investment Trust PLC (CTY)

417.00p+2.50 (+0.60%)03 May 2024, 18:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

City Of London Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024412.00p417.00p411.00p417.00p570,829
May 2, 2024412.50p415.00p410.95p414.50p652,468
May 1, 2024412.00p414.00p409.00p412.50p624,403
Apr 30, 2024411.00p415.00p410.81p412.50p650,720
Apr 29, 2024413.00p414.50p408.00p413.00p920,927
Apr 26, 2024410.00p413.00p408.01p409.50p645,078
Apr 25, 2024409.50p409.50p405.00p407.00p777,828
Apr 24, 2024413.00p415.50p410.42p411.50p692,772
Apr 23, 2024414.00p414.02p409.00p411.00p1,615,271
Apr 22, 2024407.50p410.82p407.50p410.50p776,105
Apr 19, 2024403.00p405.00p398.11p404.00p601,573
Apr 18, 2024402.00p405.50p401.73p403.00p487,146
Apr 17, 2024400.00p405.00p398.00p400.50p761,685
Apr 16, 2024402.50p403.08p399.50p400.00p774,828
Apr 15, 2024405.00p409.00p404.50p406.00p1,071,371
Apr 12, 2024405.00p408.88p405.00p407.00p776,965
Apr 11, 2024404.50p407.50p402.00p404.50p602,083
Apr 10, 2024407.00p407.50p404.00p405.50p1,182,778
Apr 9, 2024403.50p406.00p403.50p404.00p892,448
Apr 8, 2024402.50p406.00p401.68p405.00p1,295,744
Apr 5, 2024404.50p404.50p401.28p402.00p1,498,085
Apr 4, 2024403.00p406.50p403.00p406.00p1,297,908
Apr 3, 2024403.00p406.00p403.00p404.50p942,430
Apr 2, 2024406.00p407.50p404.00p405.50p2,334,847
Mar 28, 2024403.50p405.82p403.50p405.00p1,515,352
Mar 27, 2024401.00p405.00p401.00p403.50p1,034,140
Mar 26, 2024400.50p403.50p400.50p402.00p1,232,005
Mar 25, 2024399.50p403.10p399.50p402.00p1,431,584
Mar 22, 2024399.00p402.50p398.50p401.00p1,596,727
Mar 21, 2024400.00p401.00p397.35p399.50p1,029,538
Mar 20, 2024397.50p397.50p394.50p395.50p722,626
Mar 19, 2024393.50p396.00p392.00p394.50p1,634,622
Mar 18, 2024395.00p398.00p393.00p394.50p1,730,226
Mar 15, 2024393.00p396.00p393.00p395.50p1,220,786
Mar 14, 2024395.50p397.50p393.50p393.50p1,569,121
Mar 13, 2024395.50p398.00p392.66p396.00p1,212,245
Mar 12, 2024393.00p397.00p393.00p395.00p1,017,823
Mar 11, 2024395.00p395.50p392.00p392.50p951,672
Mar 8, 2024392.50p395.00p392.00p394.50p617,538
Mar 7, 2024394.50p396.00p393.00p394.50p880,959
Mar 6, 2024393.00p395.00p390.78p393.00p585,031
Mar 5, 2024392.50p392.50p390.00p391.50p706,656
Mar 4, 2024394.00p395.50p390.85p392.00p1,098,911
Mar 1, 2024394.50p395.00p391.57p394.00p1,115,802
Feb 29, 2024392.00p393.50p389.43p390.00p986,435
Feb 28, 2024396.00p396.00p388.50p389.50p704,433
Feb 27, 2024397.00p397.00p392.00p392.00p742,995
Feb 26, 2024395.00p397.00p393.00p394.00p909,060
Feb 23, 2024393.00p396.50p393.00p394.50p542,937
Feb 22, 2024397.00p397.00p393.68p395.00p715,748
123456
Showing 1 to 50 of 252

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.