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 |
| 24 Apr 2024 |
GBX |
411.17 |
415.5 |
410.42 |
411.5 |
411.5 |
+0.5 (+0.12%)
|
759,801 |
| 23 Apr 2024 |
GBX |
414 |
414.019 |
409 |
411 |
411 |
+0.5 (+0.12%)
|
1,615,271 |
| 22 Apr 2024 |
GBX |
407.5 |
410.82 |
407.5 |
410.5 |
410.5 |
+6.5 (+1.61%)
|
776,105 |
| 19 Apr 2024 |
GBX |
403 |
405 |
398.105 |
404 |
404 |
+1 (+0.25%)
|
601,573 |
| 18 Apr 2024 |
GBX |
402 |
405.5 |
401.725 |
403 |
403 |
+2.5 (+0.62%)
|
487,146 |
| 17 Apr 2024 |
GBX |
400 |
405 |
398 |
400.5 |
400.5 |
+0.5 (+0.13%)
|
761,685 |
| 16 Apr 2024 |
GBX |
402.5 |
403.08 |
399.5 |
400 |
400 |
-6 (-1.48%)
|
774,828 |
| 15 Apr 2024 |
GBX |
405 |
409 |
404.5 |
406 |
406 |
-1 (-0.25%)
|
1,071,371 |
| 12 Apr 2024 |
GBX |
405 |
408.884 |
405 |
407 |
407 |
+2.5 (+0.62%)
|
776,965 |
| 11 Apr 2024 |
GBX |
404.5 |
407.5 |
402 |
404.5 |
404.5 |
-1 (-0.25%)
|
602,083 |
| 10 Apr 2024 |
GBX |
407 |
407.5 |
404 |
405.5 |
405.5 |
+1.5 (+0.37%)
|
1,182,778 |
| 9 Apr 2024 |
GBX |
403.5 |
406 |
403.5 |
404 |
404 |
-1 (-0.25%)
|
892,448 |
| 8 Apr 2024 |
GBX |
402.5 |
406 |
401.682 |
405 |
405 |
+3 (+0.75%)
|
1,295,744 |
| 5 Apr 2024 |
GBX |
404.5 |
404.5 |
401.28 |
402 |
402 |
-4 (-0.99%)
|
1,498,085 |
| 4 Apr 2024 |
GBX |
403 |
406.5 |
403 |
406 |
406 |
+1.5 (+0.37%)
|
1,297,908 |
| 3 Apr 2024 |
GBX |
403 |
406 |
403 |
404.5 |
404.5 |
-1 (-0.25%)
|
942,430 |
| 2 Apr 2024 |
GBX |
406 |
407.5 |
404 |
405.5 |
405.5 |
+0.5 (+0.12%)
|
2,334,847 |
| 28 Mar 2024 |
GBX |
403.5 |
405.82 |
403.5 |
405 |
405 |
+1.5 (+0.37%)
|
1,515,352 |
| 27 Mar 2024 |
GBX |
401 |
405 |
401 |
403.5 |
403.5 |
+1.5 (+0.37%)
|
1,034,140 |
| 26 Mar 2024 |
GBX |
400.5 |
403.5 |
400.5 |
402 |
402 |
0.0 (0.0%)
|
1,232,005 |
| 25 Mar 2024 |
GBX |
399.5 |
403.103 |
399.5 |
402 |
402 |
+1 (+0.25%)
|
1,431,584 |
| 22 Mar 2024 |
GBX |
399 |
402.5 |
398.5 |
401 |
401 |
+1.5 (+0.38%)
|
1,596,727 |
| 21 Mar 2024 |
GBX |
400 |
401 |
397.354 |
399.5 |
399.5 |
+4 (+1.01%)
|
1,029,538 |
| 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 |
