City of London Investment Group
(CLIG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
03/04/2025
|
330.00p
|
340.00p
|
319.88p
|
331.00p
|
85,654
|
|
02/04/2025
|
346.00p
|
349.00p
|
330.00p
|
330.00p
|
21,009
|
|
01/04/2025
|
332.00p
|
359.00p
|
330.00p
|
330.00p
|
14,062
|
|
28/03/2025
|
333.00p
|
356.00p
|
333.00p
|
341.00p
|
8,436
|
|
27/03/2025
|
344.00p
|
359.00p
|
331.00p
|
344.00p
|
16,166
|
|
26/03/2025
|
344.00p
|
359.00p
|
336.00p
|
347.00p
|
47,639
|
|
25/03/2025
|
348.00p
|
354.00p
|
330.00p
|
338.00p
|
21,357
|
|
24/03/2025
|
345.00p
|
359.98p
|
330.00p
|
330.00p
|
45,614
|
|
21/03/2025
|
332.00p
|
346.00p
|
331.00p
|
340.00p
|
27,815
|
|
20/03/2025
|
340.00p
|
346.00p
|
331.01p
|
340.00p
|
20,510
|
|
19/03/2025
|
340.00p
|
340.00p
|
331.00p
|
340.00p
|
15,337
|
|
18/03/2025
|
342.00p
|
343.00p
|
331.00p
|
332.00p
|
22,524
|
|
17/03/2025
|
338.00p
|
348.00p
|
331.00p
|
340.00p
|
19,828
|
|
14/03/2025
|
349.00p
|
349.00p
|
331.00p
|
340.00p
|
5,835
|
|
13/03/2025
|
340.00p
|
349.00p
|
330.00p
|
332.00p
|
79,893
|
|
12/03/2025
|
354.00p
|
359.00p
|
341.00p
|
346.00p
|
37,269
|
|
11/03/2025
|
358.00p
|
363.00p
|
340.00p
|
340.00p
|
24,218
|
|
10/03/2025
|
350.00p
|
364.00p
|
341.00p
|
344.00p
|
33,734
|
|
07/03/2025
|
342.00p
|
363.00p
|
342.00p
|
352.00p
|
28,578
|
|
06/03/2025
|
349.00p
|
369.00p
|
341.00p
|
342.00p
|
43,401
|
|
05/03/2025
|
354.00p
|
374.00p
|
349.00p
|
354.00p
|
51,163
|
|
04/03/2025
|
361.00p
|
371.56p
|
349.00p
|
368.00p
|
17,290
|
|
03/03/2025
|
372.00p
|
373.00p
|
348.00p
|
368.00p
|
27,094
|
|
28/02/2025
|
360.00p
|
374.00p
|
348.00p
|
354.00p
|
31,946
|
|
27/02/2025
|
360.00p
|
374.00p
|
360.00p
|
360.00p
|
50,999
|
|
26/02/2025
|
364.00p
|
372.98p
|
351.00p
|
360.00p
|
23,318
|
|
25/02/2025
|
351.00p
|
373.00p
|
345.00p
|
362.00p
|
30,664
|
|
24/02/2025
|
351.00p
|
373.00p
|
351.00p
|
360.00p
|
8,785
|
|
21/02/2025
|
351.00p
|
360.00p
|
350.00p
|
352.00p
|
32,879
|
|
20/02/2025
|
361.00p
|
373.00p
|
352.00p
|
353.00p
|
44,922
|
|
19/02/2025
|
353.00p
|
369.00p
|
351.00p
|
361.00p
|
16,112
|
|
18/02/2025
|
364.00p
|
370.00p
|
356.00p
|
358.00p
|
13,418
|
|
17/02/2025
|
362.00p
|
369.00p
|
356.00p
|
364.00p
|
17,571
|
|
14/02/2025
|
362.00p
|
369.00p
|
351.55p
|
362.00p
|
8,942
|
|
13/02/2025
|
356.00p
|
369.00p
|
351.00p
|
354.00p
|
124,002
|
|
12/02/2025
|
364.00p
|
369.00p
|
351.00p
|
358.00p
|
46,245
|
|
11/02/2025
|
360.00p
|
369.00p
|
350.02p
|
358.00p
|
22,389
|
|
10/02/2025
|
358.00p
|
367.00p
|
341.54p
|
351.00p
|
26,850
|
|
07/02/2025
|
362.00p
|
367.00p
|
345.00p
|
345.00p
|
49,811
|
|
06/02/2025
|
367.00p
|
367.00p
|
351.16p
|
345.00p
|
32,999
|
|
05/02/2025
|
358.00p
|
367.00p
|
345.00p
|
345.00p
|
12,788
|
|
04/02/2025
|
346.00p
|
355.00p
|
346.00p
|
352.00p
|
16,935
|
|
03/02/2025
|
351.00p
|
369.00p
|
346.00p
|
352.00p
|
61,174
|
|
31/01/2025
|
368.00p
|
369.00p
|
351.00p
|
366.00p
|
26,161
|
|
30/01/2025
|
369.00p
|
370.00p
|
353.00p
|
360.00p
|
20,069
|
|
29/01/2025
|
362.00p
|
370.00p
|
351.00p
|
363.00p
|
16,923
|
|
28/01/2025
|
369.00p
|
369.00p
|
351.00p
|
367.00p
|
23,988
|
|
27/01/2025
|
363.00p
|
370.00p
|
351.00p
|
356.00p
|
28,153
|
|
24/01/2025
|
359.00p
|
369.00p
|
351.00p
|
363.00p
|
47,760
|
|
23/01/2025
|
368.00p
|
369.00p
|
356.00p
|
361.00p
|
22,246
|
|
22/01/2025
|
358.00p
|
364.00p
|
348.78p
|
356.00p
|
33,442
|
|
21/01/2025
|
354.00p
|
364.00p
|
340.00p
|
348.00p
|
52,847
|
|
20/01/2025
|
366.00p
|
374.23p
|
338.50p
|
351.00p
|
185,773
|
|
17/01/2025
|
360.00p
|
384.00p
|
360.00p
|
380.00p
|
25,882
|
|
16/01/2025
|
376.00p
|
379.00p
|
362.00p
|
370.00p
|
25,218
|
|
15/01/2025
|
378.00p
|
380.00p
|
366.17p
|
370.00p
|
25,907
|
|
14/01/2025
|
370.00p
|
377.00p
|
369.08p
|
370.00p
|
13,358
|
|
13/01/2025
|
384.00p
|
394.00p
|
360.00p
|
370.00p
|
123,741
|
|
10/01/2025
|
395.00p
|
399.00p
|
384.00p
|
386.00p
|
12,666
|
|
09/01/2025
|
399.00p
|
399.00p
|
384.00p
|
394.00p
|
22,885
|
|
08/01/2025
|
399.00p
|
400.00p
|
384.01p
|
399.00p
|
45,563
|
|
07/01/2025
|
394.00p
|
400.00p
|
384.00p
|
385.00p
|
68,370
|
|
06/01/2025
|
390.00p
|
394.00p
|
381.00p
|
388.00p
|
18,865
|
|
03/01/2025
|
389.00p
|
395.00p
|
381.00p
|
387.00p
|
15,448
|
|
02/01/2025
|
395.00p
|
397.00p
|
381.00p
|
389.00p
|
13,395
|
|
01/01/2025
|
395.00p
|
395.00p
|
387.76p
|
395.00p
|
15,117
|
|
31/12/2024
|
395.00p
|
395.00p
|
387.76p
|
395.00p
|
15,117
|
|
30/12/2024
|
383.00p
|
395.00p
|
381.00p
|
385.00p
|
24,517
|
|
27/12/2024
|
394.00p
|
394.31p
|
381.00p
|
385.00p
|
3,597
|
|
26/12/2024
|
393.00p
|
394.00p
|
371.00p
|
384.00p
|
5,697
|
|
25/12/2024
|
393.00p
|
394.00p
|
371.00p
|
384.00p
|
5,697
|
|
24/12/2024
|
393.00p
|
394.00p
|
371.00p
|
384.00p
|
5,697
|
|
23/12/2024
|
395.00p
|
395.00p
|
383.00p
|
388.00p
|
12,679
|
|
20/12/2024
|
385.00p
|
395.00p
|
379.00p
|
395.00p
|
65,285
|
|
19/12/2024
|
379.00p
|
395.00p
|
376.00p
|
386.00p
|
19,913
|
|
18/12/2024
|
392.00p
|
395.00p
|
376.00p
|
381.00p
|
5,492
|
|
17/12/2024
|
390.00p
|
395.00p
|
371.00p
|
389.00p
|
2,938
|
|
16/12/2024
|
385.00p
|
394.24p
|
382.00p
|
388.00p
|
15,891
|
|
13/12/2024
|
386.00p
|
394.99p
|
383.00p
|
390.00p
|
16,519
|
|
12/12/2024
|
390.00p
|
395.00p
|
372.00p
|
379.00p
|
13,418
|
|
11/12/2024
|
395.00p
|
395.00p
|
372.00p
|
377.00p
|
7,706
|
|
10/12/2024
|
387.00p
|
395.00p
|
371.00p
|
392.00p
|
75,077
|
|
09/12/2024
|
387.00p
|
389.10p
|
371.00p
|
388.00p
|
31,317
|
|
06/12/2024
|
379.00p
|
394.00p
|
371.00p
|
376.00p
|
46,980
|
|
05/12/2024
|
379.00p
|
394.00p
|
375.55p
|
388.00p
|
14,006
|
|
04/12/2024
|
385.00p
|
389.50p
|
372.00p
|
380.00p
|
17,592
|
|
03/12/2024
|
389.00p
|
394.00p
|
371.00p
|
383.00p
|
51,898
|
|
02/12/2024
|
381.00p
|
394.00p
|
371.00p
|
390.00p
|
9,572
|
|
29/11/2024
|
383.00p
|
394.00p
|
383.00p
|
390.00p
|
43,672
|
|
28/11/2024
|
380.00p
|
390.00p
|
380.00p
|
390.00p
|
16,529
|
|
27/11/2024
|
389.00p
|
394.00p
|
386.00p
|
390.00p
|
17,685
|
|
26/11/2024
|
393.00p
|
395.00p
|
384.60p
|
393.00p
|
13,669
|
|
25/11/2024
|
388.00p
|
393.00p
|
371.00p
|
385.00p
|
22,401
|
|
22/11/2024
|
388.00p
|
392.00p
|
383.00p
|
385.00p
|
23,287
|
|
21/11/2024
|
395.00p
|
395.00p
|
385.00p
|
385.00p
|
56,668
|
|
20/11/2024
|
395.00p
|
395.00p
|
371.00p
|
394.00p
|
47,948
|
|
19/11/2024
|
371.00p
|
394.00p
|
371.00p
|
384.00p
|
7,239
|
|
18/11/2024
|
382.00p
|
395.00p
|
371.00p
|
393.00p
|
32,408
|
|
15/11/2024
|
394.00p
|
395.00p
|
371.00p
|
395.00p
|
41,763
|
|
14/11/2024
|
376.00p
|
395.00p
|
371.00p
|
395.00p
|
20,710
|
|
13/11/2024
|
395.00p
|
395.00p
|
373.00p
|
389.00p
|
17,219
|
|
12/11/2024
|
395.00p
|
395.00p
|
376.00p
|
389.00p
|
50,865
|
|
11/11/2024
|
390.00p
|
395.00p
|
380.00p
|
390.00p
|
104,191
|
|
08/11/2024
|
366.00p
|
390.00p
|
366.00p
|
390.00p
|
66,091
|
|
07/11/2024
|
377.00p
|
385.00p
|
367.00p
|
374.00p
|
53,754
|
|
06/11/2024
|
379.00p
|
385.00p
|
365.95p
|
378.00p
|
29,149
|
|
05/11/2024
|
380.00p
|
385.00p
|
369.06p
|
385.00p
|
55,549
|
|
04/11/2024
|
370.00p
|
384.94p
|
366.95p
|
370.00p
|
17,582
|
|
01/11/2024
|
374.00p
|
385.00p
|
368.00p
|
380.00p
|
45,643
|
|
31/10/2024
|
384.00p
|
385.00p
|
366.00p
|
380.00p
|
36,968
|
|
30/10/2024
|
365.00p
|
385.00p
|
365.00p
|
380.00p
|
185,305
|
|
29/10/2024
|
368.00p
|
381.00p
|
364.00p
|
380.00p
|
649,714
|
|
28/10/2024
|
381.00p
|
383.00p
|
364.00p
|
374.00p
|
29,741
|
|
25/10/2024
|
382.00p
|
382.00p
|
364.00p
|
368.00p
|
36,268
|
|
24/10/2024
|
380.00p
|
383.00p
|
346.83p
|
379.00p
|
118,541
|
|
23/10/2024
|
378.00p
|
380.00p
|
364.00p
|
379.00p
|
54,542
|
|
22/10/2024
|
370.00p
|
379.00p
|
370.00p
|
374.00p
|
51,198
|
|
21/10/2024
|
377.00p
|
384.00p
|
364.00p
|
378.00p
|
56,622
|
|
18/10/2024
|
375.00p
|
377.00p
|
365.01p
|
377.00p
|
22,541
|
|
17/10/2024
|
362.00p
|
375.00p
|
362.00p
|
364.00p
|
8,532
|
|
16/10/2024
|
372.00p
|
373.00p
|
360.01p
|
373.00p
|
45,932
|
|
15/10/2024
|
371.00p
|
375.00p
|
366.00p
|
372.00p
|
29,855
|
|
14/10/2024
|
373.00p
|
375.00p
|
362.00p
|
370.00p
|
66,264
|
|
11/10/2024
|
370.00p
|
375.00p
|
363.00p
|
363.00p
|
16,699
|
|
10/10/2024
|
369.00p
|
374.00p
|
364.00p
|
370.00p
|
24,111
|
|
09/10/2024
|
374.00p
|
374.00p
|
362.00p
|
371.00p
|
50,389
|
|
08/10/2024
|
361.00p
|
375.00p
|
361.00p
|
370.00p
|
44,535
|
|
07/10/2024
|
367.00p
|
375.00p
|
361.00p
|
361.00p
|
17,085
|
|
04/10/2024
|
366.00p
|
382.00p
|
358.00p
|
366.00p
|
64,410
|