City of London Investment Group
(CLIG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
368.00p
|
383.00p
|
368.00p
|
383.00p
|
22,039
|
|
16/07/2024
|
374.00p
|
382.00p
|
368.00p
|
368.00p
|
10,087
|
|
15/07/2024
|
382.00p
|
382.00p
|
368.00p
|
375.00p
|
11,303
|
|
12/07/2024
|
378.00p
|
383.00p
|
366.02p
|
376.00p
|
3,964
|
|
11/07/2024
|
377.00p
|
382.00p
|
366.00p
|
376.50p
|
13,684
|
|
10/07/2024
|
382.00p
|
382.00p
|
366.00p
|
376.00p
|
39,808
|
|
09/07/2024
|
380.00p
|
383.00p
|
374.00p
|
375.00p
|
35,031
|
|
08/07/2024
|
378.00p
|
385.00p
|
366.00p
|
374.00p
|
35,341
|
|
05/07/2024
|
370.00p
|
379.00p
|
366.00p
|
379.00p
|
42,094
|
|
04/07/2024
|
372.00p
|
378.00p
|
361.00p
|
378.00p
|
13,865
|
|
03/07/2024
|
376.00p
|
376.00p
|
361.06p
|
372.00p
|
42,367
|
|
02/07/2024
|
378.00p
|
379.00p
|
366.00p
|
366.00p
|
28,562
|
|
01/07/2024
|
372.00p
|
379.00p
|
365.70p
|
370.00p
|
39,350
|
|
28/06/2024
|
375.00p
|
378.00p
|
367.00p
|
370.00p
|
14,057
|
|
27/06/2024
|
368.00p
|
376.00p
|
368.00p
|
370.00p
|
38,966
|
|
26/06/2024
|
373.00p
|
379.00p
|
365.00p
|
365.00p
|
9,506
|
|
25/06/2024
|
374.00p
|
376.00p
|
359.75p
|
376.00p
|
10,277
|
|
24/06/2024
|
373.00p
|
379.00p
|
361.00p
|
374.00p
|
36,453
|
|
21/06/2024
|
375.00p
|
378.00p
|
361.00p
|
375.00p
|
24,307
|
|
20/06/2024
|
365.00p
|
379.00p
|
361.00p
|
370.00p
|
34,716
|
|
19/06/2024
|
371.00p
|
376.09p
|
360.00p
|
371.00p
|
15,534
|
|
18/06/2024
|
361.00p
|
370.00p
|
351.00p
|
360.00p
|
41,025
|
|
17/06/2024
|
364.00p
|
364.58p
|
351.00p
|
360.00p
|
17,056
|
|
14/06/2024
|
358.00p
|
379.00p
|
351.00p
|
360.00p
|
11,837
|
|
13/06/2024
|
361.00p
|
379.00p
|
356.00p
|
358.00p
|
10,478
|
|
12/06/2024
|
363.00p
|
370.00p
|
356.00p
|
361.00p
|
6,091
|
|
11/06/2024
|
366.00p
|
370.00p
|
359.00p
|
359.00p
|
23,768
|
|
10/06/2024
|
363.00p
|
378.00p
|
360.00p
|
363.00p
|
21,351
|
|
07/06/2024
|
362.00p
|
378.00p
|
361.00p
|
364.00p
|
17,183
|
|
06/06/2024
|
362.00p
|
378.00p
|
361.00p
|
362.00p
|
20,847
|
|
05/06/2024
|
370.00p
|
378.00p
|
365.84p
|
367.00p
|
29,881
|
|
04/06/2024
|
361.00p
|
378.00p
|
361.00p
|
361.00p
|
14,825
|
|
03/06/2024
|
374.00p
|
378.00p
|
356.00p
|
372.00p
|
46,252
|
|
31/05/2024
|
363.00p
|
378.00p
|
355.00p
|
358.00p
|
54,618
|
|
30/05/2024
|
356.00p
|
378.00p
|
356.00p
|
363.00p
|
17,501
|
|
29/05/2024
|
369.00p
|
379.00p
|
361.00p
|
375.00p
|
19,856
|
|
28/05/2024
|
362.00p
|
379.00p
|
358.30p
|
362.00p
|
42,915
|
|
27/05/2024
|
355.00p
|
379.00p
|
355.00p
|
364.00p
|
17,491
|
|
24/05/2024
|
355.00p
|
379.00p
|
355.00p
|
364.00p
|
17,491
|
|
23/05/2024
|
367.00p
|
379.00p
|
358.30p
|
366.00p
|
29,807
|
|
22/05/2024
|
367.00p
|
378.00p
|
361.00p
|
361.00p
|
27,556
|
|
21/05/2024
|
356.00p
|
380.00p
|
349.00p
|
366.00p
|
86,847
|
|
20/05/2024
|
363.00p
|
365.00p
|
349.00p
|
365.00p
|
63,244
|
|
17/05/2024
|
354.00p
|
362.00p
|
336.00p
|
360.00p
|
108,032
|
|
16/05/2024
|
350.00p
|
359.00p
|
336.00p
|
350.00p
|
56,208
|
|
15/05/2024
|
352.00p
|
360.00p
|
339.00p
|
358.00p
|
65,772
|
|
14/05/2024
|
360.00p
|
360.00p
|
336.00p
|
350.50p
|
151,351
|
|
13/05/2024
|
349.00p
|
360.00p
|
343.00p
|
343.00p
|
44,893
|