tiprankstipranks
Trending News
More News >
City of London Investment Group PLC (GB:CLIG)
LSE:CLIG
UK Market
Advertisement

City of London Investment (CLIG) Historical Prices

Compare
53 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
359.00
369.00
358.00
363.00
363.00
0.00%
29,009
0.42
Jul 24, 2025
362.00
370.00
355.00
363.00
363.00
+1.40%
93,077
1.38
Jul 23, 2025
365.00
365.00
344.00
358.00
358.00
-0.28%
46,001
0.68
Jul 22, 2025
360.00
364.00
355.00
359.00
359.00
-0.55%
27,199
0.40
Jul 21, 2025
364.00
365.00
341.00
361.00
361.00
-0.82%
34,502
0.51
Jul 18, 2025
351.00
364.00
351.00
364.00
364.00
+1.68%
32,550
0.48
Jul 17, 2025
358.00
365.00
341.00
358.00
358.00
+1.13%
62,806
0.93
Jul 16, 2025
351.00
359.00
349.00
354.00
354.00
-1.67%
59,183
0.88
Jul 15, 2025
351.00
360.00
344.00
360.00
360.00
+1.12%
45,371
0.68
Jul 14, 2025
355.00
359.00
353.00
356.00
356.00
+0.28%
51,416
0.77
Jul 11, 2025
356.00
360.00
348.00
355.00
355.00
+1.43%
83,111
1.26
Jul 10, 2025
344.00
350.00
341.00
350.00
350.00
+1.16%
85,529
1.30
Jul 09, 2025
346.00
359.00
342.00
346.00
346.00
-1.14%
49,529
0.74
Jul 08, 2025
359.00
360.00
345.00
350.00
350.00
+0.29%
89,802
1.33
Jul 07, 2025
348.00
354.00
345.81
349.00
349.00
+0.58%
45,467
0.67
Jul 04, 2025
349.00
358.00
346.00
347.00
347.00
-0.86%
26,569
0.39
Jul 03, 2025
350.00
357.00
346.13
350.00
350.00
+1.45%
139,352
2.11
Jul 02, 2025
349.00
350.00
345.00
345.00
345.00
-0.86%
74,447
1.14
Jul 01, 2025
346.00
355.22
345.00
348.00
348.00
+0.58%
147,952
2.35
Jun 30, 2025
347.00
350.00
344.50
346.00
346.00
+1.17%
133,735
2.19
Jun 27, 2025
347.00
349.00
341.00
342.00
342.00
-1.16%
52,422
0.86
Jun 26, 2025
347.00
350.00
340.00
346.00
346.00
+1.47%
71,790
1.19
Jun 25, 2025
349.00
350.00
341.00
341.00
341.00
-0.87%
35,893
0.59
Jun 24, 2025
349.00
350.04
343.01
344.00
344.00
-0.58%
45,387
0.75
Jun 23, 2025
349.00
350.00
342.00
346.00
346.00
-0.86%
111,460
1.89
Jun 20, 2025
347.00
350.00
343.00
349.00
349.00
+1.75%
199,648
3.57
Jun 19, 2025
346.00
349.00
342.00
343.00
343.00
-0.29%
86,538
1.58
Jun 18, 2025
343.00
355.00
342.00
344.00
344.00
-1.43%
70,525
1.30
Jun 17, 2025
344.00
356.00
343.00
349.00
349.00
+1.16%
57,484
1.08
Jun 16, 2025
355.00
355.00
343.00
345.00
345.00
0.00%
74,068
1.39
Jun 13, 2025
346.00
355.00
342.00
345.00
345.00
+0.29%
54,106
1.02
Jun 12, 2025
350.00
353.00
342.00
344.00
344.00
-0.86%
79,088
1.51
Jun 11, 2025
354.00
359.00
340.00
347.00
347.00
-1.42%
1,018,310
27.83
Jun 10, 2025
361.00
367.00
351.00
352.00
352.00
-2.49%
106,823
3.02
Jun 09, 2025
368.00
369.00
359.00
361.00
361.00
-2.17%
40,389
1.14
Jun 06, 2025
369.00
370.00
357.00
369.00
369.00
+1.10%
42,862
1.21
Jun 05, 2025
361.00
369.00
350.00
365.00
365.00
+0.28%
30,138
0.85
Jun 04, 2025
365.00
367.00
364.00
364.00
364.00
-0.27%
15,336
0.43
Jun 03, 2025
351.00
365.00
351.00
365.00
365.00
+4.29%
41,874
1.18
Jun 02, 2025
360.00
363.00
347.00
350.00
350.00
+1.16%
23,208
0.65
May 30, 2025
362.00
370.00
340.00
346.00
346.00
-4.68%
70,803
2.02
May 29, 2025
375.00
376.00
362.00
363.00
363.00
-1.09%
12,085
0.34
May 28, 2025
375.00
376.00
367.00
367.00
367.00
-1.08%
12,650
0.36
May 27, 2025
375.00
378.00
365.05
371.00
371.00
+0.54%
28,600
0.81
May 23, 2025
381.00
382.00
369.00
369.00
369.00
-1.60%
32,786
0.92
May 22, 2025
380.00
381.00
374.00
375.00
375.00
0.00%
29,470
0.83
May 21, 2025
380.00
383.00
372.00
375.00
375.00
-1.83%
65,206
1.89
May 20, 2025
380.00
382.00
371.00
382.00
382.00
+2.41%
19,182
0.56
May 19, 2025
376.00
376.00
362.00
373.00
373.00
+1.36%
19,813
0.58
May 16, 2025
375.00
376.00
362.70
368.00
368.00
+0.82%
16,562
0.46
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis