1. Share Prices

  2. City Of London Investment Trust PLC (CTY)

430.78p-2.23 (-0.51%)26 Nov 2024, 08:36
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
Nov 25, 2024429.50p433.50p429.50p433.00p524,122
Nov 22, 2024424.50p432.32p424.50p429.50p480,001
Nov 21, 2024425.00p427.00p421.50p427.00p486,820
Nov 20, 2024423.00p424.50p421.00p423.00p824,377
Nov 19, 2024423.50p425.00p419.11p420.50p1,202,839
Nov 18, 2024420.00p422.69p419.50p422.00p423,427
Nov 15, 2024420.00p422.00p417.50p421.00p437,522
Nov 14, 2024416.00p420.50p415.00p419.50p474,650
Nov 13, 2024421.00p422.00p415.00p417.00p731,059
Nov 12, 2024420.00p421.47p418.00p418.50p720,195
Nov 11, 2024420.50p425.00p420.50p423.00p636,829
Nov 8, 2024421.50p423.00p418.55p420.00p441,489
Nov 7, 2024425.00p425.00p420.07p423.00p658,481
Nov 6, 2024426.50p431.96p420.00p420.00p983,653
Nov 5, 2024424.00p425.57p420.00p420.00p693,210
Nov 4, 2024423.00p426.00p422.50p424.00p483,803
Nov 1, 2024421.00p424.50p419.50p423.00p654,572
Oct 31, 2024422.50p424.00p418.50p420.50p872,491
Oct 30, 2024425.00p427.50p420.70p422.50p866,264
Oct 29, 2024428.50p432.00p423.50p423.50p819,201
Oct 28, 2024430.00p433.75p426.50p429.00p1,402,865
Oct 25, 2024431.00p433.20p429.50p430.50p624,182
Oct 24, 2024431.50p431.50p428.50p430.00p485,403
Oct 23, 2024434.50p437.50p433.38p434.00p464,056
Oct 22, 2024439.00p439.00p432.33p435.00p656,839
Oct 21, 2024438.50p440.00p435.00p435.50p743,799
Oct 18, 2024438.00p440.00p433.50p437.50p681,224
Oct 17, 2024434.00p438.50p430.00p437.00p712,109
Oct 16, 2024432.00p435.00p430.50p432.50p777,161
Oct 15, 2024431.50p437.50p429.00p429.00p636,515
Oct 14, 2024436.50p436.50p431.26p431.50p783,073
Oct 11, 2024435.00p437.25p431.00p431.50p868,435
Oct 10, 2024435.50p437.00p433.50p434.50p874,320
Oct 9, 2024432.00p437.00p432.00p433.50p585,453
Oct 8, 2024436.00p436.00p431.00p432.00p551,062
Oct 7, 2024440.00p442.00p435.00p437.50p673,071
Oct 4, 2024438.50p439.00p434.00p438.50p567,559
Oct 3, 2024438.50p440.00p435.00p436.00p419,695
Oct 2, 2024440.00p440.47p435.29p436.50p606,987
Oct 1, 2024441.00p441.00p435.50p438.00p1,186,405
Sep 30, 2024443.00p443.50p436.73p440.00p1,003,006
Sep 27, 2024437.00p442.50p437.00p441.00p525,695
Sep 26, 2024437.50p442.50p436.50p437.50p699,426
Sep 25, 2024435.00p440.00p435.00p437.00p702,293
Sep 24, 2024445.00p445.00p437.50p438.50p671,865
Sep 23, 2024436.50p444.50p436.50p439.50p574,397
Sep 20, 2024437.00p442.50p436.00p436.00p1,144,501
Sep 19, 2024444.50p444.50p440.27p443.00p526,072
Sep 18, 2024439.00p443.09p437.20p439.50p584,675
Sep 17, 2024442.50p444.69p439.00p441.50p839,743
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC562.006.60
Goodwin PLC7,180.002.87
Rhi Magnesita N.V.3,205.002.40
Telecom Plus PLC1,806.002.50
Genus PLC1,712.001.90
Hochschild Mining PLC215.501.41

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC77.00-4.94
Ithaca Energy PLC112.32-3.67
Diageo PLC2,327.50-3.12
Jd Sports Fashion PLC99.62-3.09
International Workplace Group PLC161.70-2.59
Wood Group (John) PLC56.40-2.43