City Of London Investment Grou
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Nov 2023 |
GBX |
315 |
319 |
302 |
302 |
302 |
-23 (-7.08%)
|
21,863 |
| 8 Nov 2023 |
GBX |
325 |
326.822 |
311.045 |
325 |
325 |
+10 (+3.17%)
|
17,950 |
| 7 Nov 2023 |
GBX |
322 |
329 |
315 |
315 |
315 |
-9.5 (-2.93%)
|
11,492 |
| 6 Nov 2023 |
GBX |
319 |
329 |
310 |
324.5 |
324.5 |
+12.5 (+4.01%)
|
28,145 |
| 3 Nov 2023 |
GBX |
321 |
329 |
303 |
312 |
312 |
-2.5 (-0.79%)
|
29,326 |
| 2 Nov 2023 |
GBX |
324 |
329 |
303 |
314.5 |
314.5 |
-2 (-0.63%)
|
14,592 |
| 1 Nov 2023 |
GBX |
320 |
329 |
307 |
316.5 |
316.5 |
-4 (-1.25%)
|
8,778 |
| 31 Oct 2023 |
GBX |
315 |
323.477 |
302.6365 |
320.5 |
320.5 |
+17.5 (+5.78%)
|
156,734 |
| 30 Oct 2023 |
GBX |
301 |
315 |
301 |
303 |
303 |
0.0 (0.0%)
|
108,822 |
| 27 Oct 2023 |
GBX |
303 |
306.85 |
300 |
303 |
303 |
-1 (-0.33%)
|
76,922 |
| 26 Oct 2023 |
GBX |
310 |
310 |
300 |
304 |
304 |
+3 (+1.00%)
|
35,966 |
| 25 Oct 2023 |
GBX |
314 |
330 |
301 |
301 |
301 |
-11.5 (-3.68%)
|
25,611 |
| 24 Oct 2023 |
GBX |
324 |
324 |
310 |
312.5 |
312.5 |
-8.5 (-2.65%)
|
18,034 |
| 23 Oct 2023 |
GBX |
315 |
324 |
303.6 |
321 |
321 |
-7 (-2.13%)
|
69,851 |
| 20 Oct 2023 |
GBX |
326 |
331.274 |
315 |
328 |
328 |
-6 (-1.80%)
|
20,573 |
| 19 Oct 2023 |
GBX |
336 |
346 |
320 |
334 |
334 |
+2 (+0.60%)
|
54,464 |
| 18 Oct 2023 |
GBX |
332 |
349 |
332 |
332 |
332 |
-2 (-0.60%)
|
7,819 |
| 17 Oct 2023 |
GBX |
345 |
345 |
334 |
334 |
334 |
-13 (-3.75%)
|
13,539 |
| 16 Oct 2023 |
GBX |
352 |
353 |
335 |
347 |
347 |
+3 (+0.87%)
|
144,257 |
| 13 Oct 2023 |
GBX |
341 |
361 |
335 |
344 |
344 |
-6.5 (-1.85%)
|
29,666 |
| 12 Oct 2023 |
GBX |
347 |
359 |
342.0425 |
350.5 |
350.5 |
+5.5 (+1.59%)
|
76,873 |
| 11 Oct 2023 |
GBX |
347 |
363 |
340 |
345 |
345 |
-4 (-1.15%)
|
82,006 |
| 10 Oct 2023 |
GBX |
354 |
364 |
341 |
349 |
349 |
-6 (-1.69%)
|
39,931 |
| 9 Oct 2023 |
GBX |
370 |
380 |
345.506 |
355 |
355 |
-11 (-3.01%)
|
95,652 |
| 6 Oct 2023 |
GBX |
374 |
380 |
365 |
366 |
366 |
-9 (-2.40%)
|
12,496 |
| 5 Oct 2023 |
GBX |
374 |
380 |
362 |
375 |
375 |
+10 (+2.74%)
|
6,270 |
| 4 Oct 2023 |
GBX |
369 |
379 |
361 |
365 |
365 |
-6 (-1.62%)
|
18,082 |
| 3 Oct 2023 |
GBX |
375 |
380 |
369.431 |
371 |
371 |
-10 (-2.62%)
|
15,394 |
| 2 Oct 2023 |
GBX |
381 |
381 |
375.0125 |
381 |
381 |
+1 (+0.26%)
|
19,209 |
| 29 Sep 2023 |
GBX |
380 |
381 |
375 |
380 |
380 |
+1 (+0.26%)
|
12,926 |
