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 |
| 22 Dec 2023 |
GBX |
407 |
409.5 |
404 |
407 |
407 |
0.0 (0.0%)
|
442,896 |
| 21 Dec 2023 |
GBX |
405 |
412.5 |
403.5 |
407 |
407 |
-3 (-0.73%)
|
933,795 |
| 20 Dec 2023 |
GBX |
407 |
410 |
405.2 |
410 |
410 |
+6 (+1.49%)
|
815,366 |
| 19 Dec 2023 |
GBX |
403 |
407 |
402.5 |
404 |
404 |
-1 (-0.25%)
|
590,627 |
| 18 Dec 2023 |
GBX |
404 |
411.5 |
402 |
405 |
405 |
+1.5 (+0.37%)
|
613,017 |
| 15 Dec 2023 |
GBX |
402.5 |
407 |
401.5 |
403.5 |
403.5 |
-1 (-0.25%)
|
961,554 |
| 14 Dec 2023 |
GBX |
404.5 |
409.5 |
401.5 |
404.5 |
404.5 |
+5 (+1.25%)
|
1,182,571 |
| 13 Dec 2023 |
GBX |
404 |
404 |
398 |
399.5 |
399.5 |
0.0 (0.0%)
|
618,742 |
| 12 Dec 2023 |
GBX |
398 |
403.5 |
398 |
399.5 |
399.5 |
-2 (-0.50%)
|
910,541 |
| 11 Dec 2023 |
GBX |
400 |
407.5 |
393 |
401.5 |
401.5 |
+1.5 (+0.38%)
|
851,306 |
| 8 Dec 2023 |
GBX |
399 |
405.5 |
395.92 |
400 |
400 |
+2 (+0.50%)
|
480,985 |
| 7 Dec 2023 |
GBX |
399 |
400 |
395 |
398 |
398 |
-0.5 (-0.13%)
|
489,972 |
| 6 Dec 2023 |
GBX |
399 |
400 |
397.1 |
398.5 |
398.5 |
+0.5 (+0.13%)
|
619,371 |
| 5 Dec 2023 |
GBX |
398 |
400.5 |
394.62 |
398 |
398 |
+1 (+0.25%)
|
845,652 |
| 4 Dec 2023 |
GBX |
393 |
399.5 |
386.5 |
397 |
397 |
-0.5 (-0.13%)
|
1,276,925 |
| 1 Dec 2023 |
GBX |
394.5 |
398.5 |
386 |
397.5 |
397.5 |
+5 (+1.27%)
|
802,973 |
| 30 Nov 2023 |
GBX |
395.5 |
396.5 |
392.5 |
392.5 |
392.5 |
-2 (-0.51%)
|
526,143 |
| 29 Nov 2023 |
GBX |
393.5 |
395.5 |
391 |
394.5 |
394.5 |
0.0 (0.0%)
|
220,613 |
| 28 Nov 2023 |
GBX |
394 |
396 |
391.7533 |
394.5 |
394.5 |
-1 (-0.25%)
|
378,768 |
| 27 Nov 2023 |
GBX |
394.5 |
405 |
394 |
395.5 |
395.5 |
-1 (-0.25%)
|
426,733 |
| 24 Nov 2023 |
GBX |
395.5 |
397.5 |
392.5 |
396.5 |
396.5 |
-0.5 (-0.13%)
|
404,280 |
| 23 Nov 2023 |
GBX |
394.5 |
400.5 |
394 |
397 |
397 |
+3 (+0.76%)
|
255,580 |
| 22 Nov 2023 |
GBX |
395.5 |
398 |
393.1 |
394 |
394 |
+0.5 (+0.13%)
|
635,045 |
| 21 Nov 2023 |
GBX |
396.5 |
397.5 |
393 |
393.5 |
393.5 |
-3 (-0.76%)
|
382,513 |
| 20 Nov 2023 |
GBX |
394 |
399 |
392 |
396.5 |
396.5 |
0.0 (0.0%)
|
412,897 |
| 17 Nov 2023 |
GBX |
390 |
405 |
390 |
396.5 |
396.5 |
+4 (+1.02%)
|
561,617 |
| 16 Nov 2023 |
GBX |
394 |
396 |
390.515 |
392.5 |
392.5 |
-2.5 (-0.63%)
|
651,240 |
| 15 Nov 2023 |
GBX |
395 |
399.5 |
393.89 |
395 |
395 |
+2.5 (+0.64%)
|
920,662 |
| 14 Nov 2023 |
GBX |
389.5 |
393 |
386.18 |
392.5 |
392.5 |
+4 (+1.03%)
|
1,226,384 |
| 13 Nov 2023 |
GBX |
384 |
393 |
384 |
388.5 |
388.5 |
+4 (+1.04%)
|
634,168 |
