Shares Magazine
346.00p-17.00 (-4.68%)30 May 2025, 16:35
City Of London Investment Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 342.00p | 364.00p | 336.00p | 358.00p | 44,511 |
| Apr 17, 2025 | 356.00p | 358.00p | 344.00p | 348.00p | 19,245 |
| Apr 16, 2025 | 350.00p | 356.00p | 336.00p | 340.00p | 60,704 |
| Apr 15, 2025 | 332.00p | 363.00p | 331.00p | 350.00p | 46,660 |
| Apr 14, 2025 | 343.00p | 346.00p | 331.00p | 345.00p | 21,167 |
| Apr 11, 2025 | 334.00p | 349.00p | 324.00p | 328.00p | 27,189 |
| Apr 10, 2025 | 345.00p | 369.86p | 323.00p | 329.00p | 74,006 |
| Apr 9, 2025 | 337.00p | 339.00p | 320.00p | 320.00p | 27,354 |
| Apr 8, 2025 | 325.00p | 345.00p | 325.00p | 329.00p | 68,152 |
| Apr 7, 2025 | 320.00p | 335.00p | 310.00p | 324.00p | 140,387 |
| Apr 4, 2025 | 339.00p | 345.00p | 321.00p | 326.00p | 104,701 |
| Apr 3, 2025 | 330.00p | 340.00p | 319.88p | 331.00p | 85,660 |
| Apr 2, 2025 | 346.00p | 349.00p | 330.00p | 330.00p | 21,008 |
| Apr 1, 2025 | 332.00p | 359.00p | 330.00p | 330.00p | 14,063 |
| Mar 31, 2025 | 355.00p | 358.00p | 333.00p | 333.00p | 19,715 |
| Mar 28, 2025 | 333.00p | 356.00p | 333.00p | 341.00p | 8,436 |
| Mar 27, 2025 | 344.00p | 359.00p | 331.00p | 344.00p | 16,163 |
| Mar 26, 2025 | 344.00p | 359.00p | 336.00p | 347.00p | 47,639 |
| Mar 25, 2025 | 348.00p | 354.00p | 330.00p | 338.00p | 21,354 |
| Mar 24, 2025 | 345.00p | 359.98p | 330.00p | 330.00p | 54,847 |
| Mar 21, 2025 | 332.00p | 346.00p | 331.00p | 340.00p | 27,815 |
| Mar 20, 2025 | 340.00p | 346.00p | 331.01p | 340.00p | 20,510 |
| Mar 19, 2025 | 340.00p | 340.00p | 331.00p | 340.00p | 15,339 |
| Mar 18, 2025 | 342.00p | 343.00p | 331.00p | 332.00p | 22,522 |
| Mar 17, 2025 | 338.00p | 348.00p | 331.00p | 340.00p | 19,826 |
| Mar 14, 2025 | 349.00p | 349.00p | 331.00p | 340.00p | 5,834 |
| Mar 13, 2025 | 340.00p | 349.00p | 330.00p | 332.00p | 79,893 |
| Mar 12, 2025 | 354.00p | 359.00p | 341.00p | 346.00p | 37,272 |
| Mar 11, 2025 | 358.00p | 363.00p | 340.00p | 340.00p | 24,218 |
| Mar 10, 2025 | 350.00p | 364.00p | 341.00p | 344.00p | 33,733 |
| Mar 7, 2025 | 342.00p | 363.00p | 342.00p | 352.00p | 28,576 |
| Mar 6, 2025 | 349.00p | 369.00p | 341.00p | 342.00p | 43,402 |
| Mar 5, 2025 | 354.00p | 374.00p | 349.00p | 354.00p | 51,162 |
| Mar 4, 2025 | 361.00p | 371.56p | 349.00p | 368.00p | 17,290 |
| Mar 3, 2025 | 372.00p | 373.00p | 348.00p | 368.00p | 27,094 |
| Feb 28, 2025 | 360.00p | 374.00p | 348.00p | 354.00p | 31,946 |
| Feb 27, 2025 | 360.00p | 374.00p | 360.00p | 360.00p | 50,998 |
| Feb 26, 2025 | 364.00p | 372.98p | 351.00p | 360.00p | 23,318 |
| Feb 25, 2025 | 351.00p | 373.00p | 345.00p | 362.00p | 30,664 |
| Feb 24, 2025 | 351.00p | 373.00p | 351.00p | 360.00p | 8,785 |
| Feb 21, 2025 | 351.00p | 360.00p | 350.00p | 352.00p | 32,879 |
| Feb 20, 2025 | 361.00p | 373.00p | 352.00p | 353.00p | 44,922 |
| Feb 19, 2025 | 353.00p | 369.00p | 351.00p | 361.00p | 16,112 |
| Feb 18, 2025 | 364.00p | 370.00p | 356.00p | 358.00p | 13,418 |
| Feb 17, 2025 | 362.00p | 369.00p | 356.00p | 364.00p | 17,571 |
| Feb 14, 2025 | 362.00p | 369.00p | 351.55p | 362.00p | 8,942 |
| Feb 13, 2025 | 356.00p | 369.00p | 351.00p | 354.00p | 124,002 |
| Feb 12, 2025 | 364.00p | 369.00p | 351.00p | 358.00p | 46,245 |
| Feb 11, 2025 | 360.00p | 369.00p | 350.02p | 358.00p | 22,389 |
| Feb 10, 2025 | 358.00p | 367.00p | 341.54p | 351.00p | 26,849 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.