Canada Markets closed

The City of London Investment Trust plc (CTY.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
405.00-0.50 (-0.12%)
At close: 06:02PM GMT
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
Dec 08, 2022------
Dec 07, 2022406.50409.50405.50405.50405.50870,030
Dec 06, 2022407.50411.00407.00407.00407.00570,842
Dec 05, 2022410.50411.50408.39410.00410.00751,512
Dec 02, 2022410.00412.50407.50408.00408.00706,380
Dec 01, 2022410.50412.50409.00412.00412.001,239,267
Nov 30, 2022411.00411.50408.50409.50409.50736,865
Nov 29, 2022407.50411.50406.50406.50406.50603,511
Nov 28, 2022405.00408.50404.50408.00408.00530,377
Nov 25, 2022407.00410.00406.50409.00409.00487,398
Nov 24, 2022411.00411.00407.00408.00408.00626,382
Nov 23, 2022406.50411.55406.00408.50408.501,058,022
Nov 22, 2022407.00409.05404.50408.50408.50811,534
Nov 21, 2022403.00406.50401.22405.00405.00775,189
Nov 18, 2022402.50404.00398.85403.00403.00785,606
Nov 17, 2022398.00400.50396.50399.00399.00431,153
Nov 16, 2022399.50402.00397.25399.50399.50537,459
Nov 15, 2022401.50404.50398.00399.50399.50920,884
Nov 14, 2022403.00404.25398.50401.50401.501,178,132
Nov 11, 2022401.50404.50398.51400.00400.001,379,732
Nov 10, 2022394.00402.00394.00402.00402.001,628,533
Nov 09, 2022395.00396.56393.00396.50396.50796,720
Nov 08, 2022393.00396.00393.00395.50395.50875,906
Nov 07, 2022396.50397.50393.50395.50395.501,446,549
Nov 04, 2022390.00398.35390.00396.50396.501,837,986
Nov 03, 2022385.00390.00382.50390.00390.00881,062
Nov 02, 2022390.00392.00387.00389.00389.00781,422
Nov 01, 2022390.00392.50388.40389.50389.501,072,096
Oct 31, 2022387.00389.50384.50389.00389.001,058,334
Oct 28, 2022385.50388.00383.00385.50385.50458,186
Oct 27, 2022387.50389.73386.00388.50388.501,140,697
Oct 26, 2022390.00392.50386.50392.50392.50581,633
Oct 25, 2022384.50390.00384.00389.00389.001,668,436
Oct 24, 2022383.00388.00380.00386.50386.50883,688
Oct 21, 2022380.50383.00376.50381.50381.50811,950
Oct 20, 2022378.00384.50377.50382.00382.00655,675
Oct 19, 2022381.50384.50378.00379.50379.50668,018
Oct 18, 2022383.50386.00380.78381.50381.501,082,393
Oct 17, 2022378.00383.00374.00380.00380.001,535,128
Oct 14, 2022378.00382.58374.80375.50375.501,544,739
Oct 13, 2022373.00376.40366.50374.00374.001,133,020
Oct 12, 2022379.00379.00370.50372.00372.00938,659
Oct 11, 2022384.50384.50374.98376.50376.50540,374
Oct 10, 2022380.00383.50378.00381.00381.00749,261
Oct 07, 2022383.00385.50381.00383.50383.50544,804
Oct 06, 2022386.50388.50381.00383.50383.50599,794
Oct 05, 2022387.00388.08383.39385.00385.00873,513
Oct 04, 2022380.50390.00379.46388.50388.501,221,150
Oct 03, 2022373.00377.50370.50376.00376.001,527,276
Sept 30, 2022373.50377.50372.00376.50376.501,073,346
Sept 29, 2022380.00382.71370.25372.00372.001,768,799
Sept 28, 2022380.00382.95372.30381.50381.501,720,827
Sept 27, 2022389.00391.15381.00381.00381.001,263,789
Sept 26, 2022394.00394.00384.49387.00387.001,685,854
Sept 23, 2022397.00397.00385.88389.00389.001,454,493
Sept 22, 2022395.50399.50393.50394.50394.50965,437
Sept 21, 2022394.00400.00393.69398.50398.50570,553
Sept 20, 2022400.00402.68394.26395.50395.50650,367
Sept 16, 2022399.00400.50397.00397.00397.001,861,285
Sept 15, 2022401.50403.50399.00401.00401.00674,852
Sept 14, 2022405.50405.50398.50399.50399.501,088,561
Sept 13, 2022411.50413.00406.00407.00407.001,029,268
Sept 12, 2022407.50412.50407.50411.50411.501,109,656
Sept 09, 2022399.50407.50399.50406.00406.00577,243
Sept 08, 2022402.50402.50394.00400.50400.50834,819
Sept 07, 2022399.00400.99396.20398.50398.50714,336
Sept 06, 2022399.00403.00398.00401.50401.50691,563
Sept 05, 2022394.50400.94393.50398.00398.00666,759
Sept 02, 2022396.00402.49393.50400.50400.501,456,409
Sept 01, 2022397.00397.00391.00392.00392.001,351,482
Aug 31, 2022404.00404.00397.00399.00399.001,031,635
Aug 30, 2022404.00409.50401.13402.00402.00660,085
Aug 26, 2022409.00411.00403.50403.50403.50406,562
Aug 25, 2022406.50410.00405.91407.00407.00602,240
Aug 24, 2022406.00407.00401.10407.00407.00797,819
Aug 23, 2022410.00411.00404.91405.00405.00613,281
Aug 22, 2022413.50414.00407.50408.50408.50704,219
Aug 19, 2022414.50416.34411.00414.00414.00648,943
Aug 18, 2022414.00416.00411.75416.00416.00336,465
Aug 17, 2022417.00417.00410.50412.50412.50515,136
Aug 16, 2022415.50416.50413.50416.00416.00477,036
Aug 15, 2022414.50415.50409.14413.00413.00444,494
Aug 12, 2022411.00413.73410.50412.00412.00454,733
Aug 11, 2022414.00415.50408.72409.50409.50785,633
Aug 10, 2022411.50413.50407.50412.50412.50976,090
Aug 09, 2022411.00411.50408.79410.50410.50651,974
Aug 08, 2022411.50413.26409.00411.50411.50624,815
Aug 05, 2022412.50412.50407.66410.00410.00655,653
Aug 04, 2022411.00412.00406.50411.50411.50683,644
Aug 03, 2022410.00415.00408.92414.50414.50424,661
Aug 02, 2022411.50413.74411.00412.00412.00640,869
Aug 01, 2022417.50417.50412.50413.50413.50661,752
Jul 29, 2022412.00417.00409.50415.00415.001,123,716
Jul 28, 2022411.00411.99407.00410.50410.50510,352
Jul 27, 2022410.50411.00407.50410.00410.00535,838
Jul 26, 2022409.00411.00406.00407.50407.50569,458
Jul 25, 2022405.00409.50404.00409.00409.00736,264
Jul 22, 2022409.00409.88405.00408.50408.50610,097
Jul 21, 2022406.50407.63403.10407.50407.501,104,796
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...