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 |
| 30 Aug 2023 |
GBX |
393 |
393 |
386 |
393 |
393 |
+3.5 (+0.90%)
|
9,730 |
| 29 Aug 2023 |
GBX |
390 |
393 |
384 |
389.5 |
389.5 |
+1.5 (+0.39%)
|
10,067 |
| 25 Aug 2023 |
GBX |
387 |
392 |
384.808 |
388 |
388 |
-1 (-0.26%)
|
8,977 |
| 24 Aug 2023 |
GBX |
389 |
392 |
382 |
389 |
389 |
+2.5 (+0.65%)
|
12,467 |
| 23 Aug 2023 |
GBX |
392 |
392 |
381 |
386.5 |
386.5 |
-6.5 (-1.65%)
|
2,959 |
| 22 Aug 2023 |
GBX |
393 |
393 |
382.1055 |
393 |
393 |
+10 (+2.61%)
|
15,353 |
| 21 Aug 2023 |
GBX |
388 |
393 |
381 |
383 |
383 |
-12 (-3.04%)
|
13,969 |
| 18 Aug 2023 |
GBX |
385 |
398 |
381 |
395 |
395 |
+1 (+0.25%)
|
10,088 |
| 17 Aug 2023 |
GBX |
385 |
395.5 |
385 |
394 |
394 |
+6 (+1.55%)
|
7,382 |
| 16 Aug 2023 |
GBX |
399 |
400 |
385 |
388 |
388 |
-13 (-3.24%)
|
2,669 |
| 15 Aug 2023 |
GBX |
384 |
406 |
382 |
401 |
401 |
+13 (+3.35%)
|
60,924 |
| 14 Aug 2023 |
GBX |
390 |
396 |
381 |
388 |
388 |
-9 (-2.27%)
|
31,206 |
| 11 Aug 2023 |
GBX |
397 |
397 |
381 |
397 |
397 |
0.0 (0.0%)
|
12,059 |
| 10 Aug 2023 |
GBX |
394 |
398 |
380 |
397 |
397 |
+8 (+2.06%)
|
33,867 |
| 9 Aug 2023 |
GBX |
380 |
394 |
380 |
389 |
389 |
-2 (-0.51%)
|
15,816 |
| 8 Aug 2023 |
GBX |
394 |
394 |
382.69 |
391 |
391 |
-1 (-0.26%)
|
21,358 |
| 7 Aug 2023 |
GBX |
392.586 |
394 |
387.8197 |
392 |
392 |
+2 (+0.51%)
|
15,609 |
| 4 Aug 2023 |
GBX |
390 |
395 |
390 |
390 |
390 |
-2.5 (-0.64%)
|
20,520 |
| 3 Aug 2023 |
GBX |
401 |
405 |
391 |
392.5 |
392.5 |
-6 (-1.51%)
|
7,204 |
| 2 Aug 2023 |
GBX |
400 |
401.2 |
390.008 |
398.5 |
398.5 |
-0.5 (-0.13%)
|
8,504 |
| 1 Aug 2023 |
GBX |
393 |
406 |
390.0178 |
399 |
399 |
+6 (+1.53%)
|
8,392 |
| 31 Jul 2023 |
GBX |
405 |
409.895 |
375 |
393 |
393 |
-17 (-4.15%)
|
54,986 |
| 28 Jul 2023 |
GBX |
405 |
410 |
400.966 |
410 |
410 |
+3 (+0.74%)
|
28,865 |
| 27 Jul 2023 |
GBX |
395 |
407 |
392.35 |
407 |
407 |
+15 (+3.83%)
|
26,030 |
| 26 Jul 2023 |
GBX |
390 |
399 |
380 |
392 |
392 |
+12 (+3.16%)
|
61,480 |
| 25 Jul 2023 |
GBX |
395 |
414 |
367.3579 |
380 |
380 |
-34.5 (-8.32%)
|
144,793 |
| 24 Jul 2023 |
GBX |
409 |
429 |
400 |
414.5 |
414.5 |
+4.5 (+1.10%)
|
16,132 |
| 21 Jul 2023 |
GBX |
410 |
415.7 |
410 |
410 |
410 |
-14 (-3.30%)
|
1,976 |
| 20 Jul 2023 |
GBX |
411 |
429 |
404 |
424 |
424 |
+13 (+3.16%)
|
4,853 |
| 19 Jul 2023 |
GBX |
411 |
429 |
406 |
411 |
411 |
-3 (-0.72%)
|
8,894 |
