City Of London Investment Trus
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jun 2024 |
GBX |
421 |
431 |
419.821 |
420 |
420 |
+0.5 (+0.12%)
|
879,950 |
| 27 Jun 2024 |
GBX |
422.5 |
424 |
419.5 |
419.5 |
419.5 |
-2 (-0.47%)
|
1,004,012 |
| 26 Jun 2024 |
GBX |
423 |
424.5 |
420 |
421.5 |
421.5 |
-0.5 (-0.12%)
|
1,262,417 |
| 25 Jun 2024 |
GBX |
423.5 |
423.5 |
421 |
422 |
422 |
0.0 (0.0%)
|
640,217 |
| 24 Jun 2024 |
GBX |
416.5 |
423.5 |
416.5 |
422 |
422 |
+1 (+0.24%)
|
617,953 |
| 21 Jun 2024 |
GBX |
418 |
422.5 |
417 |
421 |
421 |
+1.5 (+0.36%)
|
873,922 |
| 20 Jun 2024 |
GBX |
416.5 |
420 |
416 |
419.5 |
419.5 |
+2 (+0.48%)
|
649,760 |
| 19 Jun 2024 |
GBX |
416 |
419 |
414.5 |
417.5 |
417.5 |
+2 (+0.48%)
|
953,216 |
| 18 Jun 2024 |
GBX |
415 |
417.5 |
414.8 |
415.5 |
415.5 |
+2 (+0.48%)
|
817,889 |
| 17 Jun 2024 |
GBX |
413 |
416 |
413 |
413.5 |
413.5 |
0.0 (0.0%)
|
941,427 |
| 14 Jun 2024 |
GBX |
415 |
417.5 |
411.5 |
413.5 |
413.5 |
-0.5 (-0.12%)
|
837,302 |
| 13 Jun 2024 |
GBX |
415 |
419.5 |
414 |
414 |
414 |
-6 (-1.43%)
|
592,977 |
| 12 Jun 2024 |
GBX |
415.5 |
420.75 |
415.5 |
420 |
420 |
+5 (+1.20%)
|
935,264 |
| 11 Jun 2024 |
GBX |
420.5 |
423 |
415 |
415 |
415 |
-4.5 (-1.07%)
|
928,809 |
| 10 Jun 2024 |
GBX |
418.5 |
421.17 |
418 |
419.5 |
419.5 |
-2.5 (-0.59%)
|
800,444 |
| 7 Jun 2024 |
GBX |
422.5 |
425 |
420 |
422 |
422 |
-3 (-0.71%)
|
546,302 |
| 6 Jun 2024 |
GBX |
422.5 |
425 |
420.5 |
425 |
425 |
+2 (+0.47%)
|
541,869 |
| 5 Jun 2024 |
GBX |
423.5 |
424.5 |
420 |
423 |
423 |
+1.5 (+0.36%)
|
1,114,926 |
| 4 Jun 2024 |
GBX |
421 |
422 |
418.5 |
421.5 |
421.5 |
-1 (-0.24%)
|
1,481,010 |
| 3 Jun 2024 |
GBX |
425 |
429 |
421.5 |
422.5 |
422.5 |
-0.5 (-0.12%)
|
1,564,972 |
| 31 May 2024 |
GBX |
417.5 |
423.5 |
417.5 |
423 |
423 |
+3.5 (+0.83%)
|
599,921 |
| 30 May 2024 |
GBX |
414 |
421.5 |
413.926 |
419.5 |
419.5 |
+4.5 (+1.08%)
|
684,525 |
| 29 May 2024 |
GBX |
420.5 |
420.5 |
415 |
415 |
415 |
-4 (-0.95%)
|
1,210,223 |
| 28 May 2024 |
GBX |
422 |
426.5 |
419 |
419 |
419 |
-4 (-0.95%)
|
1,556,316 |
| 24 May 2024 |
GBX |
422 |
427.5 |
419.997 |
423 |
423 |
-1.5 (-0.35%)
|
701,013 |
| 23 May 2024 |
GBX |
423 |
426.52 |
423 |
424.5 |
424.5 |
-1.5 (-0.35%)
|
1,019,759 |
| 22 May 2024 |
GBX |
424.5 |
427.5 |
424.446 |
426 |
426 |
-1.5 (-0.35%)
|
696,739 |
| 21 May 2024 |
GBX |
429 |
429 |
425.5 |
427.5 |
427.5 |
-0.5 (-0.12%)
|
987,785 |
| 20 May 2024 |
GBX |
426.5 |
429 |
426 |
428 |
428 |
+1.5 (+0.35%)
|
883,266 |
| 17 May 2024 |
GBX |
424 |
428 |
424 |
426.5 |
426.5 |
0.0 (0.0%)
|
824,364 |
