Dark

CIN
CITY OF LONDON GROUP PLC
stock LSE

Inactive

Jan 24, 2023

0.1000GBP+11.111%(+0.0100)39,163

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-24	0.1000	0.1000	0.0750	0.1000	+11.111%	39,163	0.000%
2023-01-23	0.1750	0.1750	0.0900	0.0900	-48.571%	265,676	+11.111%
2023-01-20	0.1550	0.1750	0.1500	0.1750	+12.903%	78,423	-42.857%
2023-01-19	0.1650	0.1650	0.1550	0.1550	0.000%	91,965	-35.484%
2023-01-18	0.1650	0.1650	0.1550	0.1550	0.000%	84,706	-35.484%
2023-01-17	0.2000	0.2000	0.1550	0.1550	-18.421%	74,796	-35.484%
2023-01-16	0.2450	0.2450	0.1900	0.1900	-22.449%	36,703	-47.368%
2023-01-13	0.2400	0.2550	0.2400	0.2450	+2.083%	13,801	-59.184%
2023-01-12	0.2250	0.2650	0.2400	0.2400	0.000%	74,224	-58.333%
2023-01-11	0.2250	0.2400	0.2400	0.2400	-9.434%	100,286	-58.333%
2023-01-10	0.2650	0.2650	0.2650	0.2650	0.000%	10,107	-62.264%
2023-01-09	0.2650	0.2650	0.2650	0.2650	+17.778%	639	-62.264%
2023-01-06	0.2250	0.2750	0.2250	0.2250	0.000%	25,201	-55.556%
2023-01-05	0.2500	0.2560	0.2250	0.2250	-10.000%	497	-55.556%
2023-01-04	0.2500	0.2500	0.2500	0.2500	0.000%	0	-60.000%
2023-01-03	0.2650	0.2650	0.2500	0.2500	-5.660%	757	-60.000%
2022-12-30	0.2650	0.2650	0.2650	0.2650	0.000%	1,417	-62.264%
2022-12-29	0.2650	0.2650	0.2650	0.2650	+3.922%	0	-62.264%
2022-12-28	0.3000	0.3000	0.2550	0.2550	-15.000%	7,853	-60.784%
2022-12-23	0.3850	0.3850	0.2900	0.3000	-25.000%	14,209	-66.667%
2022-12-22	0.5275	0.4300	0.4000	0.4000	-24.171%	8,166	-75.000%
2022-12-21	0.5275	0.5275	0.5275	0.5275	0.000%	1,667	-81.043%
2022-12-20	0.5275	0.5275	0.5275	0.5275	0.000%	0	-81.043%
2022-12-19	0.5275	0.5275	0.5275	0.5275	0.000%	6,217	-81.043%
2022-12-16	0.5175	0.5275	0.5175	0.5275	+1.932%	13,973	-81.043%
2022-12-15	0.5125	0.5175	0.5125	0.5175	+0.976%	909	-80.676%
2022-12-13	0.5125	0.5125	0.5125	0.5125	0.000%	500	-80.488%
2022-12-12	0.5125	0.5125	0.5125	0.5125	0.000%	0	-80.488%
2022-12-09	0.5125	0.5125	0.5125	0.5125	0.000%	0	-80.488%
2022-12-08	0.5125	0.5125	0.5125	0.5125	0.000%	11	-80.488%
2022-12-07	0.5125	0.5125	0.5125	0.5125	0.000%	0	-80.488%
2022-12-06	0.5125	0.5125	0.5125	0.5125	0.000%	0	-80.488%
2022-12-05	0.5000	0.5125	0.5000	0.5125	+4.592%	930	-80.488%
2022-12-02	0.4900	0.4900	0.4900	0.4900	0.000%	0	-79.592%
2022-12-01	0.4900	0.4900	0.4900	0.4900	0.000%	5,510	-79.592%
2022-11-30	0.4800	0.4900	0.4800	0.4900	+2.083%	5,045	-79.592%
2022-11-29	0.4650	0.4800	0.4650	0.4800	+3.226%	27,143	-79.167%
2022-11-28	0.4550	0.4650	0.4550	0.4650	+2.198%	18,395	-78.495%
2022-11-25	0.4550	0.4550	0.4550	0.4550	0.000%	0	-78.022%
2022-11-24	0.4550	0.4550	0.4550	0.4550	0.000%	0	-78.022%
2022-11-23	0.4550	0.4550	0.4550	0.4550	0.000%	5,664	-78.022%
2022-11-22	0.4500	0.4550	0.4500	0.4550	+1.111%	25	-78.022%
2022-11-21	0.4500	0.4500	0.4500	0.4500	0.000%	437	-77.778%
2022-11-18	0.4500	0.4500	0.4500	0.4500	0.000%	0	-77.778%
2022-11-17	0.4500	0.4500	0.4500	0.4500	0.000%	23	-77.778%
2022-11-16	0.4500	0.4500	0.4500	0.4500	0.000%	0	-77.778%
2022-11-15	0.4500	0.4500	0.4500	0.4500	0.000%	3,261	-77.778%
2022-11-14	0.4500	0.4500	0.4500	0.4500	0.000%	674	-77.778%
2022-11-11	0.4500	0.4500	0.4500	0.4500	0.000%	13,302	-77.778%
2022-11-10	0.4500	0.4500	0.4500	0.4500	0.000%	5,258	-77.778%
2022-11-09	0.3950	0.4700	0.3950	0.4500	+13.924%	20,723	-77.778%
2022-11-08	0.3800	0.3950	0.3800	0.3950	+3.947%	14,456	-74.684%
2022-11-07	0.3750	0.3800	0.3750	0.3800	0.000%	0	-73.684%
2022-11-04	0.3750	0.3800	0.3750	0.3800	+1.333%	75	-73.684%
2022-11-02	0.3750	0.3750	0.3750	0.3750	0.000%	0	-73.333%
2022-11-01	0.3750	0.3750	0.3750	0.3750	0.000%	3,596	-73.333%
2022-10-31	0.3750	0.3750	0.3750	0.3750	0.000%	327	-73.333%
2022-10-28	0.3750	0.3750	0.3750	0.3750	0.000%	5,000	-73.333%
2022-10-27	0.3850	0.3850	0.3350	0.3750	-2.597%	54,935	-73.333%
2022-10-26	0.3850	0.3850	0.3850	0.3850	0.000%	0	-74.026%
2022-10-25	0.3950	0.3950	0.3850	0.3850	-2.532%	5,687	-74.026%
2022-10-24	0.3950	0.3950	0.3950	0.3950	0.000%	12	-74.684%
2022-10-21	0.3950	0.3950	0.3950	0.3950	0.000%	0	-74.684%
2022-10-20	0.3950	0.3950	0.3950	0.3950	-1.250%	0	-74.684%
2022-10-19	0.4000	0.4000	0.4000	0.4000	0.000%	0	-75.000%
2022-10-18	0.4000	0.4000	0.4000	0.4000	0.000%	0	-75.000%
2022-10-17	0.4000	0.4000	0.4000	0.4000	0.000%	200	-75.000%
2022-10-14	0.4000	0.4000	0.4000	0.4000	0.000%	0	-75.000%
2022-10-13	0.4000	0.4000	0.4000	0.4000	0.000%	0	-75.000%
2022-10-12	0.4000	0.4000	0.4000	0.4000	0.000%	29,578	-75.000%
2022-10-11	0.4000	0.4000	0.4000	0.4000	0.000%	0	-75.000%
2022-10-10	0.4000	0.4000	0.4000	0.4000	0.000%	0	-75.000%
2022-10-07	0.4000	0.4000	0.4000	0.4000	0.000%	0	-75.000%
2022-10-06	0.4000	0.4000	0.4000	0.4000	0.000%	0	-75.000%
2022-10-05	0.4000	0.4000	0.4000	0.4000	0.000%	963	-75.000%
2022-10-04	0.4000	0.4000	0.4000	0.4000	0.000%	0	-75.000%
2022-10-03	0.4000	0.4000	0.4000	0.4000	0.000%	0	-75.000%
2022-09-30	0.4000	0.4000	0.4000	0.4000	+1.266%	20	-75.000%
2022-09-29	0.4150	0.4150	0.3950	0.3950	-4.819%	954	-74.684%
2022-09-28	0.4400	0.4400	0.4150	0.4150	-5.682%	4,959	-75.904%
2022-09-27	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-09-26	0.4750	0.4750	0.4400	0.4400	-7.368%	2,334	-77.273%
2022-09-23	0.4900	0.4900	0.4750	0.4750	-3.061%	16,603	-78.947%
2022-09-22	0.5150	0.5150	0.4900	0.4900	-4.854%	667	-79.592%
2022-09-21	0.5150	0.5150	0.5150	0.5150	0.000%	0	-80.583%
2022-09-20	0.5150	0.5150	0.5150	0.5150	0.000%	41	-80.583%
2022-09-16	0.5150	0.5150	0.5150	0.5150	0.000%	0	-80.583%
2022-09-15	0.5150	0.5150	0.5150	0.5150	0.000%	0	-80.583%
2022-09-14	0.5150	0.5150	0.5150	0.5150	0.000%	5,436	-80.583%
2022-09-13	0.5150	0.5150	0.5150	0.5150	0.000%	0	-80.583%
2022-09-12	0.5150	0.5150	0.5150	0.5150	0.000%	0	-80.583%
2022-09-09	0.5150	0.5150	0.5150	0.5150	0.000%	0	-80.583%
2022-09-08	0.5150	0.5150	0.5150	0.5150	0.000%	217	-80.583%
2022-09-07	0.5150	0.5150	0.5150	0.5150	-0.962%	0	-80.583%
2022-09-06	0.5300	0.5300	0.5200	0.5200	0.000%	0	-80.769%
2022-09-05	0.5300	0.5300	0.5200	0.5200	0.000%	0	-80.769%
2022-09-02	0.5300	0.5300	0.5200	0.5200	0.000%	20,572	-80.769%
2022-09-01	0.5300	0.5300	0.5200	0.5200	0.000%	657	-80.769%
2022-08-31	0.5300	0.5300	0.5200	0.5200	0.000%	3,652	-80.769%
2022-08-30	0.5300	0.5300	0.5200	0.5200	0.000%	1,533	-80.769%
2022-08-26	0.5200	0.5200	0.5200	0.5200	0.000%	0	-80.769%
2022-08-25	0.5200	0.5200	0.5200	0.5200	0.000%	0	-80.769%
2022-08-24	0.5200	0.5200	0.5200	0.5200	0.000%	0	-80.769%
2022-08-23	0.5200	0.5200	0.5200	0.5200	0.000%	0	-80.769%
2022-08-22	0.5200	0.5200	0.5200	0.5200	0.000%	9,442	-80.769%
2022-08-19	0.5200	0.5200	0.5200	0.5200	0.000%	0	-80.769%
2022-08-18	0.5500	0.5500	0.5200	0.5200	-1.887%	334	-80.769%
2022-08-17	0.5300	0.5300	0.5300	0.5300	0.000%	0	-81.132%
2022-08-16	0.5300	0.5300	0.5300	0.5300	0.000%	12,368	-81.132%
2022-08-15	0.5500	0.5300	0.5150	0.5300	0.000%	701	-81.132%
2022-08-12	0.5300	0.5300	0.5300	0.5300	0.000%	1,634	-81.132%
2022-08-11	0.5300	0.5300	0.5300	0.5300	0.000%	1,808	-81.132%
2022-08-09	0.5500	0.5500	0.5300	0.5300	0.000%	0	-81.132%
2022-08-08	0.5300	0.5300	0.5300	0.5300	0.000%	52	-81.132%
2022-08-05	0.5500	0.5500	0.5300	0.5300	+1.923%	4,522	-81.132%
2022-08-03	0.5200	0.5200	0.5200	0.5200	0.000%	20	-80.769%
2022-08-02	0.5200	0.5200	0.5200	0.5200	0.000%	0	-80.769%
2022-08-01	0.5000	0.5200	0.5000	0.5200	+4.000%	3,652	-80.769%
2022-07-29	0.5000	0.5000	0.5000	0.5000	0.000%	1,468	-80.000%
2022-07-28	0.5000	0.5000	0.5000	0.5000	0.000%	0	-80.000%
2022-07-27	0.5000	0.5000	0.5000	0.5000	0.000%	0	-80.000%
2022-07-26	0.5000	0.5000	0.5000	0.5000	0.000%	0	-80.000%
2022-07-25	0.5000	0.5000	0.5000	0.5000	0.000%	0	-80.000%
2022-07-22	0.5000	0.5000	0.5000	0.5000	0.000%	9	-80.000%
2022-07-21	0.5000	0.5000	0.5000	0.5000	0.000%	0	-80.000%
2022-07-20	0.4400	0.5000	0.4400	0.5000	+13.636%	29,164	-80.000%
2022-07-19	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-07-18	0.4400	0.4400	0.4400	0.4400	0.000%	44	-77.273%
2022-07-15	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-07-14	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-07-13	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-07-12	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-07-11	0.4400	0.4400	0.4400	0.4400	0.000%	2,074	-77.273%
2022-07-08	0.4400	0.4400	0.4400	0.4400	0.000%	2,254	-77.273%
2022-07-07	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-07-06	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-07-05	0.4400	0.4400	0.4000	0.4400	0.000%	2,104	-77.273%
2022-07-04	0.4400	0.4400	0.4400	0.4400	0.000%	2,108	-77.273%
2022-07-01	0.4400	0.4400	0.4400	0.4400	0.000%	2	-77.273%
2022-06-30	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-06-29	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-06-28	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-06-27	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-06-24	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-06-23	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-06-22	0.4400	0.4400	0.4400	0.4400	0.000%	5,963	-77.273%
2022-06-21	0.4400	0.4400	0.4400	0.4400	0.000%	0	-77.273%
2022-06-20	0.4300	0.4400	0.4000	0.4400	+3.529%	27	-77.273%
2022-06-17	0.4250	0.4250	0.4250	0.4250	0.000%	6,246	-76.471%
2022-06-16	0.4250	0.4250	0.4250	0.4250	0.000%	1,079	-76.471%
2022-06-15	0.4250	0.4250	0.4250	0.4250	0.000%	146	-76.471%
2022-06-14	0.4250	0.4250	0.4250	0.4250	0.000%	0	-76.471%
2022-06-13	0.3850	0.4250	0.3850	0.4250	+13.333%	7,985	-76.471%
2022-06-08	0.3900	0.3900	0.3500	0.3750	0.000%	0	-73.333%
2022-06-07	0.3900	0.3900	0.3500	0.3750	0.000%	0	-73.333%
2022-06-06	0.3750	0.3750	0.3750	0.3750	0.000%	605	-73.333%
2022-06-01	0.3900	0.3900	0.3500	0.3750	0.000%	11,604	-73.333%
2022-05-31	0.3350	0.3750	0.3000	0.3750	+11.940%	14,000	-73.333%
2022-05-30	0.3350	0.3350	0.3000	0.3350	0.000%	541	-70.149%
2022-05-27	0.3250	0.3350	0.3000	0.3350	+6.349%	130	-70.149%
2022-05-26	0.3100	0.3150	0.2700	0.3150	+1.613%	59,830	-68.254%
2022-05-25	0.4200	0.4200	0.3100	0.3100	-26.190%	105,908	-67.742%
2022-05-24	0.4200	0.4200	0.3700	0.4200	0.000%	0	-76.190%
2022-05-23	0.4200	0.4200	0.3700	0.4200	0.000%	11,101	-76.190%
2022-05-20	0.4200	0.4200	0.3700	0.4200	0.000%	0	-76.190%
2022-05-19	0.4200	0.4200	0.3700	0.4200	-3.448%	12,000	-76.190%
2022-05-18	0.4400	0.4400	0.4000	0.4350	0.000%	3,409	-77.011%
2022-05-17	0.4000	0.4350	0.3500	0.4350	+8.750%	3,409	-77.011%
2022-05-16	0.4000	0.4000	0.3500	0.4000	0.000%	11,616	-75.000%
2022-05-13	0.4000	0.4000	0.3500	0.4000	0.000%	0	-75.000%
2022-05-12	0.4000	0.4000	0.3500	0.4000	0.000%	13,454	-75.000%
2022-05-11	0.4000	0.4000	0.3500	0.4000	0.000%	0	-75.000%
2022-05-10	0.4000	0.4000	0.3500	0.4000	0.000%	2,401	-75.000%
2022-05-09	0.4000	0.4000	0.3500	0.4000	0.000%	3,246	-75.000%
2022-05-06	0.4000	0.4000	0.3500	0.4000	0.000%	0	-75.000%
2022-05-05	0.4000	0.4000	0.3500	0.4000	0.000%	440	-75.000%
2022-05-04	0.4500	0.4500	0.4000	0.4000	-5.882%	2,541	-75.000%
2022-05-03	0.4900	0.4900	0.4250	0.4250	-13.265%	17,200	-76.471%
2022-04-29	0.5000	0.5000	0.4900	0.4900	-3.922%	10,179	-79.592%
2022-04-28	0.5200	0.5200	0.5100	0.5100	-1.923%	8,038	-80.392%
2022-04-27	0.5200	0.5200	0.5200	0.5200	0.000%	3,807	-80.769%
2022-04-26	0.5325	0.5325	0.5200	0.5200	-3.256%	18,779	-80.769%
2022-04-25	0.5375	0.5375	0.5375	0.5375	-5.702%	9,283	-81.395%
2022-04-22	0.5850	0.5850	0.5700	0.5700	-2.564%	17,482	-82.456%
2022-04-21	0.5850	0.5850	0.5850	0.5850	0.000%	0	-82.906%
2022-04-20	0.5850	0.5850	0.5850	0.5850	0.000%	0	-82.906%
2022-04-19	0.5850	0.5850	0.5850	0.5850	0.000%	0	-82.906%
2022-04-14	0.5850	0.5850	0.5850	0.5850	0.000%	447	-82.906%
2022-04-13	0.5800	0.5850	0.5700	0.5850	0.000%	2,703	-82.906%
2022-04-12	0.5500	0.5900	0.5500	0.5850	-0.847%	11,152	-82.906%
2022-04-11	0.6200	0.6200	0.5900	0.5900	-4.839%	7,158	-83.051%
2022-04-08	0.6200	0.6200	0.6000	0.6200	0.000%	0	-83.871%
2022-04-07	0.6200	0.6200	0.6000	0.6200	0.000%	22,240	-83.871%
2022-04-06	0.6350	0.6350	0.6200	0.6200	-2.362%	2,292	-83.871%
2022-04-05	0.6500	0.6500	0.6200	0.6350	0.000%	2,104	-84.252%
2022-04-04	0.6100	0.6350	0.5700	0.6350	+4.098%	10,069	-84.252%
2022-04-01	0.6100	0.6100	0.5700	0.6100	0.000%	0	-83.607%
2022-03-31	0.6100	0.6100	0.5700	0.6100	+5.172%	1	-83.607%
2022-03-30	0.5950	0.5950	0.5600	0.5800	0.000%	837	-82.759%
2022-03-29	0.5950	0.5950	0.5600	0.5800	0.000%	0	-82.759%
2022-03-28	0.5750	0.5800	0.5500	0.5800	+0.870%	7,748	-82.759%
2022-03-25	0.5750	0.5750	0.5500	0.5750	0.000%	0	-82.609%
2022-03-24	0.5750	0.5750	0.5500	0.5750	0.000%	0	-82.609%
2022-03-23	0.5750	0.5750	0.5500	0.5750	0.000%	21,440	-82.609%
2022-03-22	0.5750	0.5750	0.5500	0.5750	0.000%	8	-82.609%
2022-03-21	0.5750	0.5750	0.5500	0.5750	0.000%	34,808	-82.609%
2022-03-18	0.5750	0.5750	0.5500	0.5750	0.000%	16,650	-82.609%
2022-03-17	0.5750	0.5750	0.5500	0.5750	0.000%	0	-82.609%
2022-03-16	0.5750	0.5750	0.5500	0.5750	+1.770%	14,545	-82.609%
2022-03-15	0.5750	0.5650	0.5650	0.5650	-5.042%	568	-82.301%
2022-03-14	0.5750	0.5950	0.5750	0.5950	0.000%	0	-83.193%
2022-03-11	0.5650	0.5950	0.5650	0.5950	0.000%	0	-83.193%
2022-03-10	0.5650	0.5950	0.5650	0.5950	0.000%	0	-83.193%
2022-03-09	0.5650	0.5950	0.5650	0.5950	0.000%	0	-83.193%
2022-03-08	0.5750	0.5950	0.5750	0.5950	0.000%	0	-83.193%
2022-03-07	0.5750	0.5950	0.5750	0.5950	0.000%	16,646	-83.193%
2022-03-04	0.5750	0.5950	0.5750	0.5950	0.000%	0	-83.193%
2022-03-03	0.5750	0.5950	0.5750	0.5950	0.000%	528	-83.193%
2022-03-01	0.5750	0.5950	0.5750	0.5950	0.000%	0	-83.193%
2022-02-28	0.5750	0.5950	0.5750	0.5950	0.000%	15	-83.193%
2022-02-25	0.5750	0.5950	0.5750	0.5950	0.000%	602	-83.193%
2022-02-24	0.5750	0.5950	0.5750	0.5950	-2.459%	791	-83.193%
2022-02-23	0.6050	0.6100	0.5900	0.6100	0.000%	0	-83.607%
2022-02-22	0.6050	0.6100	0.5900	0.6100	0.000%	3,708	-83.607%
2022-02-21	0.6250	0.6250	0.6000	0.6100	-2.400%	602	-83.607%
2022-02-18	0.6250	0.6250	0.6000	0.6250	0.000%	300	-84.000%
2022-02-17	0.6350	0.6350	0.6000	0.6250	0.000%	1,500	-84.000%
2022-02-16	0.6350	0.6350	0.6000	0.6250	0.000%	6,361	-84.000%
2022-02-15	0.6350	0.6350	0.6000	0.6250	0.000%	2,266	-84.000%
2022-02-14	0.6500	0.6500	0.6250	0.6250	-2.344%	3,666	-84.000%
2022-02-11	0.6700	0.6700	0.6300	0.6400	0.000%	5,617	-84.375%
2022-02-10	0.6650	0.6650	0.6300	0.6400	0.000%	1,703	-84.375%
2022-02-09	0.6650	0.6650	0.6300	0.6400	0.000%	0	-84.375%
2022-02-08	0.6650	0.6650	0.6300	0.6400	-3.030%	0	-84.375%
2022-02-07	0.6650	0.6650	0.6300	0.6600	0.000%	150	-84.848%
2022-02-04	0.6650	0.6650	0.6300	0.6600	0.000%	0	-84.848%
2022-02-03	0.6650	0.6650	0.6300	0.6600	0.000%	2,047	-84.848%
2022-02-02	0.6750	0.6750	0.6400	0.6600	-0.752%	700	-84.848%
2022-02-01	0.6750	0.6750	0.6400	0.6650	0.000%	0	-84.962%
2022-01-31	0.6750	0.6750	0.6400	0.6650	0.000%	0	-84.962%
2022-01-28	0.6750	0.6750	0.6400	0.6650	0.000%	0	-84.962%
2022-01-27	0.6750	0.6800	0.6500	0.6650	-2.206%	1,204	-84.962%
2022-01-26	0.6750	0.6800	0.6500	0.6800	0.000%	700	-85.294%
2022-01-25	0.6650	0.6800	0.6500	0.6800	+0.741%	600	-85.294%
2022-01-24	0.6650	0.6750	0.6500	0.6750	0.000%	1,349	-85.185%
2022-01-21	0.6650	0.6750	0.6500	0.6750	0.000%	761	-85.185%
2022-01-20	0.6750	0.6750	0.6500	0.6750	0.000%	6,497	-85.185%
2022-01-19	0.6000	0.6750	0.5800	0.6750	+14.407%	110,552	-85.185%
2022-01-18	0.5350	0.5900	0.5000	0.5900	+11.321%	52,093	-83.051%
2022-01-17	0.5350	0.5350	0.5000	0.5300	0.000%	9,120	-81.132%
2022-01-14	0.5350	0.5350	0.5000	0.5300	0.000%	500	-81.132%
2022-01-13	0.5450	0.5450	0.5200	0.5300	-1.852%	5,083	-81.132%
2022-01-12	0.5450	0.5450	0.5200	0.5400	0.000%	11,406	-81.481%
2022-01-11	0.5450	0.5450	0.5200	0.5400	0.000%	2,875	-81.481%
2022-01-10	0.5450	0.5450	0.5200	0.5400	0.000%	2,875	-81.481%
2022-01-07	0.5450	0.5450	0.5200	0.5400	0.000%	2,543	-81.481%
2022-01-06	0.5350	0.5400	0.5000	0.5400	+1.887%	3,113	-81.481%
2022-01-05	0.5350	0.5350	0.5000	0.5300	0.000%	2,296	-81.132%
2022-01-04	0.5350	0.5350	0.5000	0.5300	0.000%	500	-81.132%
2021-12-31	0.5350	0.5350	0.5000	0.5300	0.000%	0	-81.132%
2021-12-30	0.5150	0.5300	0.5000	0.5300	+2.913%	3,758	-81.132%
2021-12-29	0.5150	0.5150	0.5000	0.5150	0.000%	10,297	-80.583%
2021-12-24	0.5000	0.5150	0.5000	0.5150	0.000%	12,605	-80.583%
2021-12-23	0.4750	0.5150	0.4700	0.5150	+6.186%	204,173	-80.583%
2021-12-22	0.4750	0.4850	0.4700	0.4850	0.000%	10	-79.381%
2021-12-21	0.4750	0.4850	0.4700	0.4850	0.000%	8,709	-79.381%
2021-12-20	0.4750	0.4850	0.4500	0.4850	+2.105%	18,597	-79.381%
2021-12-17	0.4750	0.4750	0.4500	0.4750	0.000%	1,873	-78.947%
2021-12-16	0.4750	0.4750	0.4500	0.4750	0.000%	6,776	-78.947%
2021-12-15	0.4750	0.4750	0.4500	0.4750	0.000%	1,476	-78.947%
2021-12-14	0.4750	0.4750	0.4500	0.4750	0.000%	1,513	-78.947%
2021-12-13	0.4750	0.4750	0.4500	0.4750	0.000%	3,487	-78.947%
2021-12-10	0.4700	0.4750	0.4700	0.4750	0.000%	5,884	-78.947%
2021-12-09	0.4750	0.4750	0.4500	0.4750	-9.524%	75,189	-78.947%
2021-12-07	0.5900	0.5900	0.5250	0.5250	-11.017%	17,505	-80.952%
2021-12-02	0.6150	0.6250	0.5900	0.5900	-5.600%	4,550	-83.051%
2021-11-30	0.6150	0.6250	0.6000	0.6250	0.000%	11,155	-84.000%
2021-11-29	0.6150	0.6250	0.6000	0.6250	0.000%	997	-84.000%
2021-11-26	0.6150	0.6250	0.6000	0.6250	0.000%	6,374	-84.000%
2021-11-25	0.6150	0.6250	0.6000	0.6250	0.000%	1,489	-84.000%
2021-11-24	0.6150	0.6250	0.6000	0.6250	0.000%	3,864	-84.000%
2021-11-23	0.6150	0.6250	0.6000	0.6250	0.000%	3,593	-84.000%
2021-11-22	0.6150	0.6250	0.6000	0.6250	0.000%	1,749	-84.000%
2021-11-19	0.6150	0.6250	0.6000	0.6250	0.000%	4,962	-84.000%
2021-11-18	0.6150	0.6250	0.6000	0.6250	0.000%	39,489	-84.000%
2021-11-17	0.6600	0.6600	0.6050	0.6250	-1.575%	2,372	-84.000%
2021-11-16	0.6600	0.6600	0.6200	0.6350	0.000%	3,556	-84.252%
2021-11-15	0.6600	0.6600	0.6200	0.6350	0.000%	1,025	-84.252%
2021-11-12	0.6600	0.6600	0.6200	0.6350	+0.794%	3,069	-84.252%
2021-11-11	0.6600	0.6300	0.6300	0.6300	-6.667%	6,413	-84.127%
2021-11-10	0.6600	0.6750	0.6500	0.6750	0.000%	900	-85.185%
2021-11-09	0.6600	0.6750	0.6500	0.6750	0.000%	0	-85.185%
2021-11-08	0.6875	0.6875	0.6750	0.6750	-1.818%	20,342	-85.185%
2021-11-05	0.7200	0.7250	0.6875	0.6875	-5.172%	16,666	-85.455%
2021-11-04	0.7250	0.7250	0.7000	0.7250	0.000%	12,995	-86.207%
2021-11-03	0.7500	0.7500	0.7000	0.7250	-3.333%	4,374	-86.207%
2021-11-02	0.7500	0.7500	0.7000	0.7500	0.000%	0	-86.667%
2021-11-01	0.7500	0.7500	0.7000	0.7500	0.000%	14,026	-86.667%
2021-10-29	0.7500	0.7500	0.7000	0.7500	0.000%	189	-86.667%
2021-10-28	0.7500	0.7500	0.7000	0.7500	0.000%	2,433	-86.667%
2021-10-27	0.7500	0.7500	0.7000	0.7500	0.000%	19,524	-86.667%
2021-10-26	0.7500	0.7500	0.7000	0.7500	0.000%	5,754	-86.667%
2021-10-25	0.7500	0.7500	0.7000	0.7500	0.000%	19,977	-86.667%
2021-10-22	0.7500	0.7500	0.7000	0.7500	0.000%	2,349	-86.667%
2021-10-21	0.7500	0.7500	0.7000	0.7500	0.000%	1,760	-86.667%
2021-10-20	0.7500	0.7500	0.7000	0.7500	0.000%	2,683	-86.667%
2021-10-19	0.7500	0.7500	0.7000	0.7500	0.000%	958	-86.667%
2021-10-18	0.7500	0.7500	0.7000	0.7500	0.000%	7,182	-86.667%
2021-10-15	0.7500	0.7500	0.7000	0.7500	0.000%	0	-86.667%
2021-10-14	0.7500	0.7500	0.7000	0.7500	0.000%	1,376	-86.667%
2021-10-13	0.7500	0.7500	0.7000	0.7500	0.000%	1,223	-86.667%
2021-10-12	0.7500	0.7500	0.7000	0.7500	0.000%	986	-86.667%
2021-10-11	0.7500	0.7500	0.7000	0.7500	0.000%	571	-86.667%
2021-10-08	0.7500	0.7500	0.7000	0.7500	0.000%	7,807	-86.667%
2021-10-07	0.7500	0.7500	0.7000	0.7500	0.000%	3,203	-86.667%
2021-10-06	0.7500	0.7600	0.7200	0.7500	-1.316%	25,128	-86.667%
2021-10-05	0.7500	0.7600	0.7200	0.7600	0.000%	6,122	-86.842%
2021-10-04	0.7500	0.7600	0.7000	0.7600	+1.333%	29,721	-86.842%
2021-10-01	0.7500	0.7500	0.7000	0.7500	0.000%	0	-86.667%
2021-09-30	0.7500	0.7500	0.7000	0.7500	0.000%	0	-86.667%
2021-09-29	0.7600	0.7600	0.7600	0.7500	0.000%	648	-86.667%
2021-09-28	0.7500	0.7600	0.7000	0.7500	0.000%	6,788	-86.667%
2021-09-27	0.7500	0.7600	0.7000	0.7500	-1.316%	0	-86.667%
2021-09-24	0.7600	0.7600	0.7200	0.7600	0.000%	13,600	-86.842%
2021-09-23	0.7600	0.7600	0.7200	0.7600	0.000%	0	-86.842%
2021-09-22	0.7350	0.7700	0.7200	0.7600	+3.401%	1,351	-86.842%
2021-09-21	0.7350	0.7350	0.7200	0.7350	0.000%	42,915	-86.395%
2021-09-20	0.7350	0.7350	0.7000	0.7350	0.000%	29,427	-86.395%
2021-09-17	0.7350	0.7350	0.7000	0.7350	0.000%	5,000	-86.395%
2021-09-16	0.7350	0.7350	0.7000	0.7350	0.000%	5,573	-86.395%
2021-09-15	0.7350	0.7350	0.7000	0.7350	0.000%	442	-86.395%
2021-09-13	0.7350	0.7350	0.7000	0.7350	0.000%	3,723	-86.395%
2021-09-10	0.7000	0.7350	0.7000	0.7350	0.000%	1,780	-86.395%
2021-09-09	0.7350	0.7350	0.7000	0.7350	0.000%	1,471	-86.395%
2021-09-08	0.7350	0.7350	0.7000	0.7350	0.000%	0	-86.395%
2021-09-07	0.7350	0.7350	0.7000	0.7350	0.000%	0	-86.395%
2021-09-06	0.7350	0.7350	0.7000	0.7350	0.000%	0	-86.395%
2021-09-03	0.7200	0.7350	0.7000	0.7350	0.000%	257	-86.395%
2021-09-02	0.7200	0.7350	0.7000	0.7350	0.000%	0	-86.395%
2021-09-01	0.7200	0.7350	0.7000	0.7350	0.000%	2,013	-86.395%
2021-08-31	0.7200	0.7350	0.6700	0.7350	+2.083%	2,773	-86.395%
2021-08-27	0.7200	0.7200	0.6700	0.7200	0.000%	0	-86.111%
2021-08-26	0.7200	0.7200	0.6700	0.7200	0.000%	5,714	-86.111%
2021-08-25	0.7200	0.7200	0.6700	0.7200	0.000%	4,214	-86.111%
2021-08-24	0.7200	0.7200	0.6700	0.7200	0.000%	100	-86.111%
2021-08-23	0.7750	0.7750	0.7200	0.7200	-7.097%	336	-86.111%
2021-08-20	0.7750	0.7750	0.7750	0.7750	0.000%	10	-87.097%
2021-08-19	0.7750	0.7750	0.7750	0.7750	0.000%	0	-87.097%
2021-08-18	0.7750	0.7750	0.7750	0.7750	0.000%	0	-87.097%
2021-08-17	0.7750	0.7750	0.7750	0.7750	0.000%	525	-87.097%
2021-08-16	0.7750	0.7750	0.7750	0.7750	0.000%	11	-87.097%
2021-08-13	0.7750	0.7750	0.7750	0.7750	0.000%	6,542	-87.097%
2021-08-12	0.7750	0.7750	0.7750	0.7750	0.000%	1,305	-87.097%
2021-08-11	0.7750	0.7750	0.7750	0.7750	0.000%	0	-87.097%
2021-08-10	0.7750	0.7750	0.7750	0.7750	0.000%	1,473	-87.097%
2021-08-09	0.7750	0.7750	0.7750	0.7750	0.000%	0	-87.097%
2021-08-06	0.7750	0.7750	0.7750	0.7750	0.000%	0	-87.097%
2021-08-05	0.7750	0.7750	0.7750	0.7750	0.000%	370	-87.097%
2021-08-04	0.7750	0.7750	0.7750	0.7750	0.000%	247	-87.097%
2021-08-03	0.7750	0.7750	0.7750	0.7750	0.000%	131	-87.097%
2021-08-02	0.7750	0.7750	0.7750	0.7750	0.000%	0	-87.097%
2021-07-30	0.7750	0.7750	0.7750	0.7750	0.000%	0	-87.097%
2021-07-29	0.7750	0.7750	0.7750	0.7750	0.000%	0	-87.097%
2021-07-28	0.7750	0.7750	0.7750	0.7750	0.000%	0	-87.097%
2021-07-27	0.7750	0.7750	0.7750	0.7750	0.000%	0	-87.097%
2021-07-26	0.7750	0.7750	0.7750	0.7750	0.000%	0	-87.097%
2021-07-23	0.7750	0.7750	0.7500	0.7750	0.000%	0	-87.097%
2021-07-22	0.7750	0.7750	0.7500	0.7750	0.000%	6	-87.097%
2021-07-21	0.7750	0.7750	0.7500	0.7750	0.000%	0	-87.097%
2021-07-20	0.7750	0.7750	0.7500	0.7750	0.000%	0	-87.097%

.dark-mode .dsmNdt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsmNdt{ color: #333333; background-color: white; border: 2px solid #333333; }CINCITY OF LONDON GROUP PLCstock LSE

CIN
CITY OF LONDON GROUP PLC
stock LSE