City of London Inv Trust
(CTY)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
16/05/2025
|
474.00p
|
479.00p
|
471.30p
|
475.00p
|
900,063
|
|
15/05/2025
|
471.00p
|
472.50p
|
467.50p
|
472.00p
|
683,865
|
|
14/05/2025
|
471.50p
|
472.00p
|
468.00p
|
468.50p
|
758,744
|
|
13/05/2025
|
471.00p
|
473.50p
|
470.00p
|
471.50p
|
897,991
|
|
12/05/2025
|
472.00p
|
478.25p
|
469.89p
|
471.00p
|
881,593
|
|
09/05/2025
|
472.50p
|
473.02p
|
470.50p
|
472.00p
|
535,329
|
|
08/05/2025
|
471.50p
|
475.00p
|
469.50p
|
470.00p
|
906,276
|
|
07/05/2025
|
471.50p
|
473.50p
|
469.50p
|
472.00p
|
713,676
|
|
06/05/2025
|
472.50p
|
475.00p
|
470.53p
|
473.50p
|
1,134,649
|
|
05/05/2025
|
470.00p
|
472.50p
|
467.50p
|
471.50p
|
768,811
|
|
02/05/2025
|
470.00p
|
472.50p
|
467.50p
|
471.50p
|
768,811
|
|
01/05/2025
|
467.00p
|
468.60p
|
465.00p
|
467.50p
|
570,962
|
|
30/04/2025
|
466.00p
|
468.00p
|
462.50p
|
465.00p
|
613,114
|
|
29/04/2025
|
464.50p
|
464.50p
|
462.00p
|
464.50p
|
714,315
|
|
28/04/2025
|
463.00p
|
465.00p
|
461.00p
|
462.50p
|
556,500
|
|
25/04/2025
|
465.00p
|
465.00p
|
459.50p
|
461.00p
|
786,578
|
|
24/04/2025
|
465.50p
|
465.50p
|
458.00p
|
461.50p
|
653,907
|
|
23/04/2025
|
469.00p
|
470.00p
|
464.40p
|
466.00p
|
1,215,490
|
|
22/04/2025
|
460.50p
|
463.00p
|
457.00p
|
462.50p
|
1,170,916
|
|
21/04/2025
|
457.00p
|
460.50p
|
453.50p
|
460.50p
|
707,888
|
|
18/04/2025
|
457.00p
|
460.50p
|
453.50p
|
460.50p
|
707,888
|
|
17/04/2025
|
457.00p
|
460.50p
|
453.50p
|
460.50p
|
707,888
|
|
16/04/2025
|
451.50p
|
457.50p
|
448.00p
|
457.50p
|
925,672
|
|
15/04/2025
|
448.50p
|
454.00p
|
445.00p
|
454.00p
|
1,301,450
|
|
14/04/2025
|
443.50p
|
448.00p
|
441.68p
|
448.00p
|
1,008,722
|
|
11/04/2025
|
440.00p
|
440.00p
|
431.50p
|
436.00p
|
1,081,894
|
|
10/04/2025
|
442.50p
|
448.88p
|
432.50p
|
433.00p
|
1,984,369
|
|
09/04/2025
|
418.00p
|
424.00p
|
414.41p
|
420.00p
|
1,767,788
|
|
08/04/2025
|
418.00p
|
432.05p
|
415.50p
|
427.00p
|
2,220,551
|
|
07/04/2025
|
417.50p
|
428.00p
|
382.27p
|
411.50p
|
3,453,973
|
|
04/04/2025
|
445.50p
|
449.50p
|
425.50p
|
425.50p
|
1,640,953
|
|
03/04/2025
|
445.00p
|
450.50p
|
445.00p
|
446.50p
|
799,747
|
|
02/04/2025
|
450.00p
|
454.00p
|
449.00p
|
454.00p
|
538,065
|
|
01/04/2025
|
453.00p
|
456.00p
|
451.00p
|
454.00p
|
685,300
|
|
31/03/2025
|
450.50p
|
452.50p
|
448.06p
|
452.00p
|
708,534
|
|
28/03/2025
|
454.50p
|
455.00p
|
452.50p
|
453.00p
|
565,269
|
|
27/03/2025
|
458.50p
|
458.50p
|
453.00p
|
453.50p
|
616,744
|
|
26/03/2025
|
457.50p
|
458.50p
|
455.50p
|
457.50p
|
549,103
|
|
25/03/2025
|
457.00p
|
457.50p
|
452.50p
|
456.50p
|
832,103
|
|
24/03/2025
|
453.50p
|
457.54p
|
452.35p
|
454.00p
|
845,060
|
|
21/03/2025
|
453.00p
|
457.30p
|
450.50p
|
450.50p
|
887,510
|
|
20/03/2025
|
453.00p
|
458.00p
|
452.00p
|
455.50p
|
1,094,553
|
|
19/03/2025
|
454.00p
|
456.62p
|
453.50p
|
456.00p
|
875,635
|
|
18/03/2025
|
452.00p
|
458.00p
|
452.00p
|
454.50p
|
672,934
|
|
17/03/2025
|
449.50p
|
454.80p
|
448.00p
|
454.00p
|
771,543
|
|
14/03/2025
|
444.00p
|
449.50p
|
441.00p
|
449.50p
|
605,333
|
|
13/03/2025
|
439.50p
|
444.50p
|
439.50p
|
444.50p
|
515,297
|
|
12/03/2025
|
437.50p
|
443.82p
|
437.50p
|
443.50p
|
647,224
|
|
11/03/2025
|
445.50p
|
445.50p
|
438.50p
|
439.50p
|
1,937,993
|
|
10/03/2025
|
444.50p
|
445.35p
|
441.00p
|
442.50p
|
1,422,940
|
|
07/03/2025
|
440.00p
|
444.50p
|
439.00p
|
444.50p
|
721,977
|
|
06/03/2025
|
445.50p
|
445.50p
|
440.00p
|
443.00p
|
533,261
|
|
05/03/2025
|
444.50p
|
448.00p
|
443.50p
|
444.00p
|
805,930
|
|
04/03/2025
|
446.00p
|
448.00p
|
441.00p
|
442.00p
|
1,006,006
|
|
03/03/2025
|
445.00p
|
450.38p
|
444.00p
|
448.50p
|
1,175,235
|
|
28/02/2025
|
441.50p
|
444.78p
|
439.00p
|
443.00p
|
1,276,903
|
|
27/02/2025
|
440.50p
|
444.00p
|
439.50p
|
443.50p
|
609,131
|
|
26/02/2025
|
440.00p
|
443.00p
|
439.50p
|
442.50p
|
950,842
|
|
25/02/2025
|
435.50p
|
441.50p
|
435.50p
|
439.50p
|
980,898
|
|
24/02/2025
|
438.00p
|
439.50p
|
435.82p
|
437.00p
|
1,036,358
|
|
21/02/2025
|
437.50p
|
439.50p
|
436.50p
|
436.50p
|
866,017
|
|
20/02/2025
|
441.00p
|
441.00p
|
437.46p
|
438.50p
|
437,626
|
|
19/02/2025
|
441.00p
|
443.50p
|
439.05p
|
440.00p
|
1,027,281
|
|
18/02/2025
|
442.00p
|
444.00p
|
439.50p
|
441.50p
|
427,061
|
|
17/02/2025
|
443.00p
|
443.50p
|
439.00p
|
443.00p
|
482,281
|
|
14/02/2025
|
439.00p
|
444.00p
|
439.00p
|
440.00p
|
693,609
|
|
13/02/2025
|
441.00p
|
443.50p
|
440.00p
|
440.00p
|
1,640,684
|
|
12/02/2025
|
442.00p
|
444.00p
|
441.00p
|
442.00p
|
823,283
|
|
11/02/2025
|
442.00p
|
443.00p
|
441.30p
|
442.00p
|
856,174
|
|
10/02/2025
|
441.00p
|
442.50p
|
438.50p
|
441.00p
|
754,945
|
|
07/02/2025
|
441.00p
|
442.00p
|
439.00p
|
439.00p
|
1,107,884
|
|
06/02/2025
|
438.00p
|
443.50p
|
438.00p
|
441.00p
|
803,706
|
|
05/02/2025
|
433.50p
|
437.50p
|
432.75p
|
437.00p
|
938,509
|
|
04/02/2025
|
433.00p
|
434.50p
|
430.90p
|
433.50p
|
800,421
|
|
03/02/2025
|
431.00p
|
435.50p
|
430.99p
|
433.50p
|
809,564
|
|
31/01/2025
|
438.50p
|
440.82p
|
438.11p
|
438.50p
|
935,740
|
|
30/01/2025
|
433.50p
|
438.00p
|
431.00p
|
437.50p
|
621,513
|
|
29/01/2025
|
434.50p
|
434.50p
|
431.53p
|
434.00p
|
699,308
|
|
28/01/2025
|
431.00p
|
433.00p
|
428.17p
|
431.00p
|
861,224
|
|
27/01/2025
|
428.50p
|
430.00p
|
427.00p
|
428.00p
|
1,078,018
|
|
24/01/2025
|
431.00p
|
436.00p
|
429.01p
|
429.50p
|
1,163,808
|
|
23/01/2025
|
433.50p
|
434.50p
|
431.12p
|
432.00p
|
803,564
|
|
22/01/2025
|
439.50p
|
441.00p
|
437.50p
|
438.50p
|
640,380
|
|
21/01/2025
|
440.00p
|
440.00p
|
436.25p
|
437.50p
|
529,433
|
|
20/01/2025
|
438.00p
|
441.50p
|
437.00p
|
437.00p
|
709,588
|
|
17/01/2025
|
438.50p
|
442.90p
|
438.50p
|
440.00p
|
836,771
|
|
16/01/2025
|
433.50p
|
438.50p
|
433.50p
|
434.00p
|
742,153
|
|
15/01/2025
|
428.00p
|
434.00p
|
425.00p
|
434.00p
|
936,132
|
|
14/01/2025
|
423.50p
|
426.50p
|
422.00p
|
425.50p
|
533,701
|
|
13/01/2025
|
421.50p
|
424.50p
|
420.50p
|
423.50p
|
674,287
|
|
10/01/2025
|
431.00p
|
431.00p
|
422.00p
|
422.00p
|
798,704
|
|
09/01/2025
|
428.00p
|
430.94p
|
425.00p
|
428.50p
|
976,834
|
|
08/01/2025
|
431.00p
|
433.00p
|
425.50p
|
426.00p
|
748,205
|
|
07/01/2025
|
434.50p
|
434.50p
|
431.00p
|
431.50p
|
442,635
|
|
06/01/2025
|
432.50p
|
437.50p
|
432.50p
|
434.50p
|
801,223
|
|
03/01/2025
|
434.00p
|
435.50p
|
432.50p
|
434.00p
|
526,368
|
|
02/01/2025
|
430.00p
|
440.00p
|
430.00p
|
435.00p
|
381,376
|
|
01/01/2025
|
427.50p
|
431.62p
|
424.00p
|
431.00p
|
143,437
|
|
31/12/2024
|
427.50p
|
431.62p
|
424.00p
|
431.00p
|
143,437
|
|
30/12/2024
|
428.00p
|
429.50p
|
425.62p
|
427.50p
|
434,526
|
|
27/12/2024
|
426.00p
|
429.00p
|
425.50p
|
428.00p
|
496,750
|
|
26/12/2024
|
425.50p
|
429.00p
|
425.50p
|
428.50p
|
208,269
|
|
25/12/2024
|
425.50p
|
429.00p
|
425.50p
|
428.50p
|
208,269
|
|
24/12/2024
|
425.50p
|
429.00p
|
425.50p
|
428.50p
|
208,269
|
|
23/12/2024
|
425.00p
|
426.25p
|
423.00p
|
425.50p
|
432,572
|
|
20/12/2024
|
423.00p
|
425.50p
|
419.79p
|
425.00p
|
1,130,401
|
|
19/12/2024
|
425.00p
|
425.50p
|
422.50p
|
424.00p
|
974,335
|
|
18/12/2024
|
432.50p
|
432.50p
|
427.50p
|
428.00p
|
426,271
|
|
17/12/2024
|
432.00p
|
432.50p
|
427.50p
|
427.50p
|
664,485
|
|
16/12/2024
|
435.50p
|
437.72p
|
432.89p
|
434.50p
|
561,255
|
|
13/12/2024
|
434.00p
|
438.00p
|
433.38p
|
435.50p
|
598,014
|
|
12/12/2024
|
435.50p
|
436.00p
|
431.50p
|
435.50p
|
601,721
|
|
11/12/2024
|
434.00p
|
435.50p
|
431.50p
|
435.00p
|
549,783
|
|
10/12/2024
|
435.00p
|
436.50p
|
433.50p
|
434.50p
|
436,287
|
|
09/12/2024
|
434.50p
|
438.00p
|
434.00p
|
436.50p
|
434,519
|
|
06/12/2024
|
437.00p
|
438.00p
|
434.00p
|
434.50p
|
492,949
|
|
05/12/2024
|
436.00p
|
437.04p
|
433.00p
|
437.00p
|
534,393
|
|
04/12/2024
|
434.50p
|
436.50p
|
433.00p
|
435.50p
|
566,908
|
|
03/12/2024
|
433.50p
|
437.50p
|
433.12p
|
436.00p
|
689,094
|
|
02/12/2024
|
432.50p
|
440.00p
|
431.00p
|
433.00p
|
929,784
|
|
29/11/2024
|
433.00p
|
433.00p
|
430.05p
|
432.50p
|
498,577
|
|
28/11/2024
|
431.50p
|
433.00p
|
428.00p
|
430.50p
|
368,532
|
|
27/11/2024
|
431.50p
|
432.50p
|
429.00p
|
430.50p
|
620,909
|
|
26/11/2024
|
429.00p
|
431.70p
|
429.00p
|
430.00p
|
592,721
|
|
25/11/2024
|
429.50p
|
433.50p
|
429.50p
|
433.00p
|
524,122
|
|
22/11/2024
|
424.50p
|
432.32p
|
424.50p
|
427.00p
|
480,002
|
|
21/11/2024
|
425.00p
|
427.00p
|
421.50p
|
427.00p
|
486,822
|
|
20/11/2024
|
423.00p
|
424.50p
|
421.00p
|
423.00p
|
824,378
|
|
19/11/2024
|
423.50p
|
425.00p
|
419.11p
|
420.50p
|
1,202,840
|
|
18/11/2024
|
420.00p
|
422.69p
|
419.50p
|
422.00p
|
423,427
|