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 |
3 May 2024 |
GBX |
413.5 |
417 |
411 |
417 |
417 |
+2.5 (+0.60%)
|
570,832 |
2 May 2024 |
GBX |
412.5 |
415 |
410.95 |
414.5 |
414.5 |
+2 (+0.48%)
|
652,468 |
1 May 2024 |
GBX |
412 |
414 |
409 |
412.5 |
412.5 |
0.0 (0.0%)
|
624,403 |
30 Apr 2024 |
GBX |
411 |
415 |
410.805 |
412.5 |
412.5 |
-0.5 (-0.12%)
|
650,720 |
29 Apr 2024 |
GBX |
413 |
414.5 |
408 |
413 |
413 |
+3.5 (+0.85%)
|
920,927 |
26 Apr 2024 |
GBX |
410 |
413 |
408.015 |
409.5 |
409.5 |
+2.5 (+0.61%)
|
645,078 |
25 Apr 2024 |
GBX |
409.5 |
409.5 |
405 |
407 |
407 |
-4.5 (-1.09%)
|
777,828 |
24 Apr 2024 |
GBX |
413 |
415.5 |
410.42 |
411.5 |
411.5 |
+0.5 (+0.12%)
|
692,772 |
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 |