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 |
| 20 Mar 2024 |
GBX |
397.5 |
397.5 |
394.5 |
395.5 |
395.5 |
+1 (+0.25%)
|
722,626 |
| 19 Mar 2024 |
GBX |
393.5 |
396 |
392 |
394.5 |
394.5 |
0.0 (0.0%)
|
1,634,622 |
| 18 Mar 2024 |
GBX |
395 |
398 |
393 |
394.5 |
394.5 |
-1 (-0.25%)
|
1,730,226 |
| 15 Mar 2024 |
GBX |
393 |
398.5 |
386.5 |
395.5 |
395.5 |
+2 (+0.51%)
|
1,220,786 |
| 14 Mar 2024 |
GBX |
395.5 |
405 |
393.497 |
393.5 |
393.5 |
-2.5 (-0.63%)
|
1,619,714 |
| 13 Mar 2024 |
GBX |
395.5 |
398 |
392.66 |
396 |
396 |
+1 (+0.25%)
|
1,316,292 |
| 12 Mar 2024 |
GBX |
393 |
397 |
393 |
395 |
395 |
+2.5 (+0.64%)
|
1,025,928 |
| 11 Mar 2024 |
GBX |
395 |
395.5 |
392 |
392.5 |
392.5 |
-2 (-0.51%)
|
962,149 |
| 8 Mar 2024 |
GBX |
392.5 |
395.5 |
392 |
394.5 |
394.5 |
0.0 (0.0%)
|
617,539 |
| 7 Mar 2024 |
GBX |
394.5 |
402 |
393 |
394.5 |
394.5 |
+1.5 (+0.38%)
|
897,574 |
| 6 Mar 2024 |
GBX |
393 |
395 |
390.7789 |
393 |
393 |
+1.5 (+0.38%)
|
587,919 |
| 5 Mar 2024 |
GBX |
392.5 |
393 |
383 |
391.5 |
391.5 |
-0.5 (-0.13%)
|
710,402 |
| 4 Mar 2024 |
GBX |
394 |
395.5 |
390.845 |
392 |
392 |
-2 (-0.51%)
|
1,109,335 |
| 1 Mar 2024 |
GBX |
394.5 |
395 |
385 |
394 |
394 |
+4 (+1.03%)
|
1,133,819 |
| 29 Feb 2024 |
GBX |
392 |
393.5 |
382 |
390 |
390 |
+0.5 (+0.13%)
|
988,076 |
| 28 Feb 2024 |
GBX |
396 |
396 |
385.5 |
389.5 |
389.5 |
-2.5 (-0.64%)
|
711,508 |
| 27 Feb 2024 |
GBX |
397 |
397 |
391.961 |
392 |
392 |
-2 (-0.51%)
|
746,118 |
| 26 Feb 2024 |
GBX |
395 |
403.5 |
386 |
394 |
394 |
-0.5 (-0.13%)
|
914,692 |
| 23 Feb 2024 |
GBX |
393 |
396.5 |
393 |
394.5 |
394.5 |
-0.5 (-0.13%)
|
544,756 |
| 22 Feb 2024 |
GBX |
397 |
397 |
393.68 |
395 |
395 |
+1 (+0.25%)
|
746,455 |
| 21 Feb 2024 |
GBX |
394 |
397 |
387 |
394 |
394 |
-1.5 (-0.38%)
|
570,365 |
| 20 Feb 2024 |
GBX |
396 |
396.5 |
393.9727 |
395.5 |
395.5 |
0.0 (0.0%)
|
822,541 |
| 19 Feb 2024 |
GBX |
395.5 |
396 |
386 |
395.5 |
395.5 |
+1 (+0.25%)
|
1,029,534 |
| 16 Feb 2024 |
GBX |
393.5 |
401 |
392.233 |
394.5 |
394.5 |
+3.5 (+0.90%)
|
602,759 |
| 15 Feb 2024 |
GBX |
393.5 |
393.5 |
389.625 |
391 |
391 |
+0.5 (+0.13%)
|
1,037,850 |
| 14 Feb 2024 |
GBX |
393 |
393.5 |
382 |
390.5 |
390.5 |
+2 (+0.51%)
|
569,907 |
| 13 Feb 2024 |
GBX |
397 |
397 |
387.5 |
388.5 |
388.5 |
-4 (-1.02%)
|
788,571 |
| 12 Feb 2024 |
GBX |
396.5 |
403 |
392 |
392.5 |
392.5 |
+1 (+0.26%)
|
1,000,587 |
| 9 Feb 2024 |
GBX |
398 |
398 |
390.5 |
391.5 |
391.5 |
-1.5 (-0.38%)
|
750,413 |
| 8 Feb 2024 |
GBX |
395 |
398.5 |
392.9 |
393 |
393 |
-2 (-0.51%)
|
483,750 |
