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 |
| 10 Nov 2023 |
GBX |
384 |
386.5 |
381.4568 |
384.5 |
384.5 |
-3.5 (-0.90%)
|
354,482 |
| 9 Nov 2023 |
GBX |
385 |
388 |
382 |
388 |
388 |
+4 (+1.04%)
|
298,695 |
| 8 Nov 2023 |
GBX |
381 |
389 |
380 |
384 |
384 |
+2.5 (+0.66%)
|
493,734 |
| 7 Nov 2023 |
GBX |
382.5 |
385 |
381.42 |
381.5 |
381.5 |
-2 (-0.52%)
|
584,550 |
| 6 Nov 2023 |
GBX |
386.5 |
393.5 |
382.5 |
383.5 |
383.5 |
-3 (-0.78%)
|
646,751 |
| 3 Nov 2023 |
GBX |
386.5 |
388.5 |
384.5 |
386.5 |
386.5 |
+0.5 (+0.13%)
|
595,038 |
| 2 Nov 2023 |
GBX |
378 |
386 |
377.445 |
386 |
386 |
+10.5 (+2.80%)
|
586,081 |
| 1 Nov 2023 |
GBX |
376 |
378 |
373.5 |
375.5 |
375.5 |
+0.5 (+0.13%)
|
425,212 |
| 31 Oct 2023 |
GBX |
378 |
378.5 |
374.025 |
375 |
375 |
+1 (+0.27%)
|
406,858 |
| 30 Oct 2023 |
GBX |
375 |
378 |
372.5 |
374 |
374 |
+2.5 (+0.67%)
|
551,530 |
| 27 Oct 2023 |
GBX |
374 |
377.08 |
371.5 |
371.5 |
371.5 |
-3 (-0.80%)
|
452,981 |
| 26 Oct 2023 |
GBX |
374.5 |
383 |
372.67 |
374.5 |
374.5 |
-4 (-1.06%)
|
597,879 |
| 25 Oct 2023 |
GBX |
380 |
382 |
376 |
378.5 |
378.5 |
+0.5 (+0.13%)
|
849,418 |
| 24 Oct 2023 |
GBX |
381 |
381 |
376.5 |
378 |
378 |
+0.5 (+0.13%)
|
607,101 |
| 23 Oct 2023 |
GBX |
381 |
384 |
376.713 |
377.5 |
377.5 |
-1.5 (-0.40%)
|
557,500 |
| 20 Oct 2023 |
GBX |
381 |
383.5 |
378.67 |
379 |
379 |
-4 (-1.04%)
|
854,626 |
| 19 Oct 2023 |
GBX |
387.5 |
389 |
382 |
383 |
383 |
-2.5 (-0.65%)
|
585,535 |
| 18 Oct 2023 |
GBX |
389.5 |
393 |
382 |
385.5 |
385.5 |
-5.5 (-1.41%)
|
557,509 |
| 17 Oct 2023 |
GBX |
390.5 |
393.5 |
386.5 |
391 |
391 |
+3 (+0.77%)
|
512,920 |
| 16 Oct 2023 |
GBX |
387.5 |
399 |
386 |
388 |
388 |
+1.5 (+0.39%)
|
481,178 |
| 13 Oct 2023 |
GBX |
399 |
406 |
386.5 |
386.5 |
386.5 |
-9 (-2.28%)
|
1,586,518 |
| 12 Oct 2023 |
GBX |
395.5 |
399.5 |
395.335 |
395.5 |
395.5 |
+0.5 (+0.13%)
|
732,909 |
| 11 Oct 2023 |
GBX |
392 |
397 |
392 |
395 |
395 |
0.0 (0.0%)
|
459,471 |
| 10 Oct 2023 |
GBX |
390 |
396 |
390 |
395 |
395 |
+6.5 (+1.67%)
|
469,865 |
| 9 Oct 2023 |
GBX |
390.5 |
391 |
385 |
388.5 |
388.5 |
-0.5 (-0.13%)
|
859,581 |
| 6 Oct 2023 |
GBX |
388.5 |
390.5 |
386 |
389 |
389 |
+2.5 (+0.65%)
|
562,184 |
| 5 Oct 2023 |
GBX |
384.5 |
389.395 |
384.5 |
386.5 |
386.5 |
+2 (+0.52%)
|
885,384 |
| 4 Oct 2023 |
GBX |
387 |
390.05 |
384 |
384.5 |
384.5 |
-4 (-1.03%)
|
808,485 |
| 3 Oct 2023 |
GBX |
390.5 |
392.448 |
387.5 |
388.5 |
388.5 |
-2 (-0.51%)
|
459,992 |
| 2 Oct 2023 |
GBX |
400 |
400 |
389 |
390.5 |
390.5 |
-6.5 (-1.64%)
|
925,143 |
