- Share Prices
City Of London Investment Group PLC (CLIG)
380.70p+0.70 (+0.18%)02 Oct 2024, 14:36
City Of London Investment Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 379.00p | 382.00p | 364.02p | 376.00p | 19,999 |
Jul 19, 2024 | 362.00p | 383.00p | 362.00p | 382.00p | 46,396 |
Jul 18, 2024 | 383.00p | 383.00p | 369.00p | 376.00p | 4,573 |
Jul 17, 2024 | 368.00p | 383.00p | 368.00p | 383.00p | 22,038 |
Jul 16, 2024 | 374.00p | 382.00p | 368.00p | 368.00p | 10,086 |
Jul 15, 2024 | 382.00p | 382.00p | 368.00p | 375.00p | 11,303 |
Jul 12, 2024 | 378.00p | 383.00p | 366.02p | 376.00p | 3,963 |
Jul 11, 2024 | 377.00p | 382.00p | 366.00p | 376.50p | 13,683 |
Jul 10, 2024 | 382.00p | 382.00p | 366.00p | 376.00p | 39,808 |
Jul 9, 2024 | 380.00p | 383.00p | 374.00p | 375.00p | 35,031 |
Jul 8, 2024 | 378.00p | 385.00p | 366.00p | 374.00p | 35,341 |
Jul 5, 2024 | 370.00p | 379.00p | 366.00p | 379.00p | 42,094 |
Jul 4, 2024 | 372.00p | 378.00p | 361.00p | 378.00p | 13,865 |
Jul 3, 2024 | 376.00p | 376.00p | 361.06p | 372.00p | 42,367 |
Jul 2, 2024 | 378.00p | 379.00p | 366.00p | 366.00p | 28,562 |
Jul 1, 2024 | 372.00p | 379.00p | 365.70p | 370.00p | 39,350 |
Jun 28, 2024 | 375.00p | 378.00p | 367.00p | 370.00p | 14,057 |
Jun 27, 2024 | 368.00p | 376.00p | 368.00p | 370.00p | 38,966 |
Jun 26, 2024 | 373.00p | 379.00p | 365.00p | 365.00p | 37,506 |
Jun 25, 2024 | 374.00p | 376.00p | 359.75p | 376.00p | 10,277 |
Jun 24, 2024 | 373.00p | 379.00p | 361.00p | 374.00p | 36,453 |
Jun 21, 2024 | 375.00p | 378.00p | 361.00p | 375.00p | 37,013 |
Jun 20, 2024 | 365.00p | 379.00p | 361.00p | 370.00p | 34,716 |
Jun 19, 2024 | 371.00p | 376.08p | 360.00p | 371.00p | 15,534 |
Jun 18, 2024 | 361.00p | 370.00p | 351.00p | 360.00p | 41,025 |
Jun 17, 2024 | 364.00p | 364.58p | 351.00p | 360.00p | 17,056 |
Jun 14, 2024 | 358.00p | 379.00p | 351.00p | 360.00p | 11,837 |
Jun 13, 2024 | 361.00p | 379.00p | 356.00p | 358.00p | 10,478 |
Jun 12, 2024 | 363.00p | 370.00p | 356.00p | 361.00p | 6,091 |
Jun 11, 2024 | 366.00p | 370.00p | 359.00p | 359.00p | 23,768 |
Jun 10, 2024 | 363.00p | 378.00p | 360.00p | 363.00p | 21,351 |
Jun 7, 2024 | 362.00p | 378.00p | 361.00p | 364.00p | 17,183 |
Jun 6, 2024 | 362.00p | 378.00p | 361.00p | 362.00p | 20,847 |
Jun 5, 2024 | 370.00p | 378.00p | 365.84p | 367.00p | 29,881 |
Jun 4, 2024 | 361.00p | 378.00p | 361.00p | 361.00p | 14,825 |
Jun 3, 2024 | 374.00p | 378.00p | 356.00p | 372.00p | 46,252 |
May 31, 2024 | 363.00p | 378.00p | 355.00p | 358.00p | 54,618 |
May 30, 2024 | 356.00p | 378.00p | 356.00p | 363.00p | 17,501 |
May 29, 2024 | 369.00p | 379.00p | 361.00p | 375.00p | 19,856 |
May 28, 2024 | 362.00p | 379.00p | 358.30p | 362.00p | 42,915 |
May 24, 2024 | 355.00p | 379.00p | 355.00p | 364.00p | 17,491 |
May 23, 2024 | 367.00p | 379.00p | 358.30p | 366.00p | 29,807 |
May 22, 2024 | 367.00p | 378.00p | 361.00p | 361.00p | 27,556 |
May 21, 2024 | 356.00p | 380.00p | 349.00p | 366.00p | 86,847 |
May 20, 2024 | 363.00p | 365.00p | 349.00p | 365.00p | 63,244 |
May 17, 2024 | 354.00p | 362.00p | 336.00p | 360.00p | 108,032 |
May 16, 2024 | 350.00p | 359.00p | 336.00p | 350.00p | 56,208 |
May 15, 2024 | 352.00p | 360.00p | 339.00p | 358.00p | 65,772 |
May 14, 2024 | 360.00p | 360.00p | 336.00p | 350.50p | 151,351 |
May 13, 2024 | 349.00p | 360.00p | 343.00p | 343.00p | 44,893 |