City of London Investment Group
(CLIG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
03/10/2024
|
355.00p
|
367.00p
|
351.00p
|
366.00p
|
76,227
|
|
02/10/2024
|
384.00p
|
387.00p
|
376.50p
|
387.00p
|
166,747
|
|
01/10/2024
|
383.00p
|
385.00p
|
370.00p
|
380.00p
|
76,821
|
|
30/09/2024
|
383.00p
|
385.00p
|
380.00p
|
385.00p
|
83,971
|
|
27/09/2024
|
379.00p
|
385.00p
|
378.00p
|
383.00p
|
87,654
|
|
26/09/2024
|
379.00p
|
380.49p
|
370.00p
|
375.00p
|
85,372
|
|
25/09/2024
|
370.00p
|
380.00p
|
370.00p
|
380.00p
|
80,987
|
|
24/09/2024
|
366.00p
|
380.00p
|
362.00p
|
378.00p
|
55,528
|
|
23/09/2024
|
360.00p
|
380.00p
|
360.00p
|
360.00p
|
38,694
|
|
20/09/2024
|
367.00p
|
380.00p
|
367.00p
|
367.00p
|
18,504
|
|
19/09/2024
|
375.00p
|
379.21p
|
367.41p
|
375.00p
|
17,974
|
|
18/09/2024
|
376.00p
|
380.00p
|
367.00p
|
375.00p
|
38,307
|
|
17/09/2024
|
365.00p
|
380.00p
|
365.00p
|
367.00p
|
10,765
|
|
16/09/2024
|
380.00p
|
383.00p
|
374.01p
|
380.00p
|
41,050
|
|
13/09/2024
|
377.00p
|
380.00p
|
368.00p
|
371.00p
|
27,556
|
|
12/09/2024
|
364.00p
|
380.00p
|
363.00p
|
364.00p
|
12,563
|
|
11/09/2024
|
380.00p
|
380.00p
|
361.00p
|
364.00p
|
17,722
|
|
10/09/2024
|
364.00p
|
380.00p
|
362.00p
|
364.00p
|
16,810
|
|
09/09/2024
|
380.00p
|
380.00p
|
362.00p
|
364.00p
|
17,109
|
|
06/09/2024
|
376.00p
|
376.00p
|
362.00p
|
376.00p
|
27,852
|
|
05/09/2024
|
379.00p
|
380.00p
|
362.00p
|
363.00p
|
14,801
|
|
04/09/2024
|
365.00p
|
377.49p
|
362.08p
|
376.00p
|
21,705
|
|
03/09/2024
|
372.00p
|
380.00p
|
355.00p
|
376.00p
|
82,238
|
|
02/09/2024
|
356.00p
|
374.00p
|
355.00p
|
370.00p
|
34,509
|
|
30/08/2024
|
356.00p
|
378.00p
|
356.00p
|
370.00p
|
31,909
|
|
29/08/2024
|
375.00p
|
379.00p
|
365.49p
|
373.00p
|
9,535
|
|
28/08/2024
|
366.00p
|
380.00p
|
354.05p
|
365.00p
|
31,350
|
|
27/08/2024
|
366.00p
|
379.00p
|
363.00p
|
366.00p
|
30,649
|
|
26/08/2024
|
360.00p
|
373.00p
|
357.00p
|
366.00p
|
71,998
|
|
23/08/2024
|
360.00p
|
373.00p
|
357.00p
|
366.00p
|
71,998
|
|
22/08/2024
|
360.00p
|
373.00p
|
357.00p
|
366.00p
|
71,998
|
|
21/08/2024
|
370.00p
|
380.00p
|
356.00p
|
364.50p
|
9,696
|
|
20/08/2024
|
369.00p
|
370.00p
|
356.00p
|
363.00p
|
11,962
|
|
19/08/2024
|
362.00p
|
379.00p
|
353.00p
|
362.50p
|
33,545
|
|
16/08/2024
|
361.00p
|
379.00p
|
351.00p
|
362.50p
|
22,733
|
|
15/08/2024
|
361.00p
|
379.00p
|
356.00p
|
362.00p
|
11,275
|
|
14/08/2024
|
363.00p
|
379.00p
|
351.00p
|
360.00p
|
26,208
|
|
13/08/2024
|
359.00p
|
378.00p
|
358.00p
|
362.00p
|
18,259
|
|
12/08/2024
|
372.00p
|
380.00p
|
351.00p
|
378.00p
|
15,763
|
|
09/08/2024
|
373.00p
|
374.00p
|
356.00p
|
371.00p
|
14,468
|
|
08/08/2024
|
356.00p
|
379.00p
|
356.00p
|
362.50p
|
65,811
|
|
07/08/2024
|
371.00p
|
380.00p
|
356.00p
|
360.00p
|
16,581
|
|
06/08/2024
|
363.00p
|
372.00p
|
351.00p
|
363.50p
|
13,418
|
|
05/08/2024
|
363.00p
|
378.00p
|
344.00p
|
360.00p
|
118,326
|
|
02/08/2024
|
368.00p
|
379.00p
|
361.04p
|
368.00p
|
72,721
|
|
01/08/2024
|
366.00p
|
379.00p
|
361.00p
|
370.00p
|
15,094
|
|
31/07/2024
|
378.00p
|
378.00p
|
366.00p
|
366.00p
|
13,984
|
|
30/07/2024
|
378.00p
|
378.00p
|
365.00p
|
378.00p
|
52,749
|
|
29/07/2024
|
380.00p
|
380.00p
|
371.22p
|
374.00p
|
9,101
|
|
26/07/2024
|
379.00p
|
380.00p
|
361.02p
|
380.00p
|
48,130
|
|
25/07/2024
|
380.00p
|
382.00p
|
363.00p
|
380.00p
|
21,793
|
|
24/07/2024
|
380.00p
|
381.98p
|
369.00p
|
377.00p
|
31,117
|
|
23/07/2024
|
378.00p
|
382.00p
|
362.00p
|
376.00p
|
48,076
|
|
22/07/2024
|
362.00p
|
382.00p
|
364.02p
|
376.00p
|
20,000
|
|
19/07/2024
|
362.00p
|
383.00p
|
362.00p
|
382.00p
|
46,396
|
|
18/07/2024
|
383.00p
|
383.00p
|
369.00p
|
376.00p
|
4,574
|