Dark

CLIG
CITY OF LONDON INVESTMENT GROUP PLC
stock LSE

Inactive

Aug 2, 2024

368.00GBX-0.541%(-2.00)72,721

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	368.0000	376.0000	368.0000	368.0000	-0.541%	72,721	0.000%
2024-08-01	366.0000	370.0000	366.0000	370.0000	+1.093%	15,093	-0.541%
2024-07-31	378.0000	378.0000	366.0000	366.0000	-3.175%	13,984	+0.546%
2024-07-30	378.0000	378.0000	378.0000	378.0000	+1.070%	52,749	-2.646%
2024-07-29	380.0000	380.0000	374.0000	374.0000	-1.319%	9,101	-1.604%
2024-07-26	379.0000	380.0000	369.0000	379.0000	-0.263%	48,130	-2.902%
2024-07-25	380.0000	380.0000	380.0000	380.0000	+0.796%	21,793	-3.158%
2024-07-24	380.0000	380.0000	376.0000	377.0000	+0.266%	31,117	-2.387%
2024-07-23	378.0000	378.0000	376.0000	376.0000	-1.571%	48,076	-2.128%
2024-07-19	362.0000	382.0000	362.0000	382.0000	+1.596%	46,396	-3.665%
2024-07-18	383.0000	383.0000	383.0000	376.0000	-1.828%	4,573	-2.128%
2024-07-17	368.0000	383.0000	368.0000	383.0000	+4.076%	22,038	-3.916%
2024-07-16	374.0000	375.0000	368.0000	368.0000	-1.867%	10,086	0.000%
2024-07-15	382.0000	382.0000	382.0000	375.0000	-0.266%	11,303	-1.867%
2024-07-10	382.0000	382.0000	382.0000	376.0000	+0.267%	39,808	-2.128%
2024-07-09	380.0000	380.0000	375.0000	375.0000	+0.267%	35,031	-1.867%
2024-07-08	378.0000	380.0000	374.0000	374.0000	-1.319%	35,341	-1.604%
2024-07-05	370.0000	379.0000	366.0000	379.0000	+0.265%	42,094	-2.902%
2024-07-04	372.0000	378.0000	367.0000	378.0000	+1.613%	13,864	-2.646%
2024-07-03	376.0000	376.0000	365.0000	372.0000	+1.639%	42,367	-1.075%
2024-07-02	378.0000	378.0000	366.0000	366.0000	-1.081%	28,562	+0.546%
2024-07-01	372.0000	372.0000	370.0000	370.0000	0.000%	39,349	-0.541%
2024-06-28	375.0000	375.0000	367.0000	370.0000	0.000%	14,057	-0.541%
2024-06-27	368.0000	373.0000	368.0000	370.0000	+1.370%	38,966	-0.541%
2024-06-26	373.0000	373.0000	365.0000	365.0000	-2.926%	37,506	+0.822%
2024-06-25	374.0000	376.0000	365.0000	376.0000	+0.535%	10,277	-2.128%
2024-06-24	373.0000	379.0000	370.0000	374.0000	-0.267%	36,453	-1.604%
2024-06-21	375.0000	375.0000	375.0000	375.0000	+1.351%	37,013	-1.867%
2024-06-20	365.0000	371.0000	365.0000	370.0000	-0.270%	34,715	-0.541%
2024-06-19	371.0000	371.0000	371.0000	371.0000	+3.056%	15,534	-0.809%
2024-06-18	361.0000	366.0000	354.0000	360.0000	0.000%	41,025	+2.222%
2024-06-17	364.0000	364.0000	356.0000	360.0000	0.000%	17,056	+2.222%
2024-06-14	358.0000	360.0000	358.0000	360.0000	+0.559%	11,837	+2.222%
2024-06-13	361.0000	362.0000	356.0000	358.0000	-0.831%	10,478	+2.793%
2024-06-12	363.0000	368.0000	361.0000	361.0000	+0.557%	6,091	+1.939%
2024-06-11	366.0000	366.0000	359.0000	359.0000	-1.102%	23,768	+2.507%
2024-06-10	363.0000	375.0000	363.0000	363.0000	-0.275%	21,351	+1.377%
2024-06-07	362.0000	370.0000	362.0000	364.0000	+0.552%	17,183	+1.099%
2024-06-06	362.0000	362.0000	362.0000	362.0000	-1.362%	20,847	+1.657%
2024-06-05	370.0000	370.0000	367.0000	367.0000	+1.662%	29,881	+0.272%
2024-06-04	361.0000	361.0000	361.0000	361.0000	-2.957%	14,825	+1.939%
2024-06-03	374.0000	374.0000	372.0000	372.0000	+3.911%	46,252	-1.075%
2024-05-31	363.0000	364.0000	358.0000	358.0000	-1.377%	54,618	+2.793%
2024-05-30	356.0000	378.0000	356.0000	363.0000	-3.200%	17,501	+1.377%
2024-05-29	369.0000	379.0000	365.0000	375.0000	+3.591%	19,856	-1.867%
2024-05-28	362.0000	362.0000	362.0000	362.0000	-0.549%	42,915	+1.657%
2024-05-24	355.0000	369.0000	355.0000	364.0000	-0.546%	17,491	+1.099%
2024-05-23	367.0000	367.0000	361.0000	366.0000	+1.385%	29,807	+0.546%
2024-05-22	367.0000	375.0000	361.0000	361.0000	-1.366%	27,556	+1.939%
2024-05-21	356.0000	380.0000	356.0000	366.0000	+0.274%	86,845	+0.546%
2024-05-20	363.0000	365.0000	355.0000	365.0000	+1.389%	63,243	+0.822%
2024-05-17	354.0000	361.0000	348.0000	360.0000	+2.857%	108,032	+2.222%
2024-05-16	350.0000	352.0000	350.0000	350.0000	-2.235%	56,208	+5.143%
2024-05-15	352.0000	358.0000	351.0000	358.0000	+2.140%	65,772	+2.793%
2024-05-14	360.0000	360.0000	358.0000	350.5000	+2.187%	151,351	+4.993%
2024-05-13	349.0000	356.0000	343.0000	343.0000	-1.437%	44,893	+7.289%
2024-05-10	346.0000	348.0000	346.0000	348.0000	+0.870%	51,328	+5.747%
2024-05-09	354.0000	354.0000	344.0000	345.0000	-2.266%	34,373	+6.667%
2024-05-08	348.0000	353.0000	347.0000	353.0000	+2.023%	11,064	+4.249%
2024-05-07	336.0000	362.0000	336.0000	346.0000	+2.671%	80,580	+6.358%
2024-05-02	340.0000	350.0000	335.0000	337.0000	+0.597%	53,080	+9.199%
2024-05-01	345.0000	345.0000	335.0000	335.0000	+10,706.452%	35,647	+9.851%
2024-03-22	3.2500	3.2500	3.0500	3.1000	-5.199%	2,169	+11,770.968%
2024-03-21	3.2200	3.2700	3.2200	3.2700	+0.615%	32,526	+11,153.823%
2024-03-20	3.2500	3.2500	3.2500	3.2500	+6.557%	4,673	+11,223.077%
2024-03-19	3.1500	3.1500	3.0500	3.0500	-3.175%	1	+11,965.574%
2024-03-18	3.1500	3.1500	3.1500	3.1500	0.000%	6,667	+11,582.540%
2024-03-15	3.1900	3.1900	3.1500	3.1500	0.000%	17,681	+11,582.540%
2024-03-14	3.1700	3.2000	3.1500	3.1500	-0.316%	27,424	+11,582.540%
2024-03-13	3.1500	3.1700	3.1400	3.1600	+0.317%	54,401	+11,545.570%
2024-03-12	3.2500	3.2500	3.1500	3.1500	-3.077%	5,516	+11,582.540%
2024-03-11	3.2500	3.2500	3.2500	3.2500	0.000%	13,380	+11,223.077%
2024-03-08	3.2500	3.2500	3.2500	3.2500	0.000%	1,227	+11,223.077%
2024-03-07	3.2500	3.2500	3.2500	3.2500	+3.175%	3,084	+11,223.077%
2024-03-06	3.2000	3.2000	3.1000	3.1500	-3.077%	39,275	+11,582.540%
2024-03-05	3.2500	3.2500	3.2500	3.2500	0.000%	8,468	+11,223.077%
2024-03-04	3.3500	3.3500	3.2500	3.2500	-1.515%	17,031	+11,223.077%
2024-03-01	3.4300	3.4300	3.3000	3.3000	-2.941%	21,060	+11,051.515%
2024-02-29	3.5500	3.5500	3.4000	3.4000	-4.225%	3,819	+10,723.529%
2024-02-28	3.5500	3.5500	3.5500	3.5500	0.000%	23,877	+10,266.197%
2024-02-27	3.5500	3.5500	3.5500	3.5500	0.000%	6,740	+10,266.197%
2024-02-26	3.5500	3.5500	3.5500	3.5500	0.000%	6,997	+10,266.197%
2024-02-23	3.5500	3.5500	3.5500	3.5500	0.000%	18,058	+10,266.197%
2024-02-22	3.5500	3.5500	3.5500	3.5500	0.000%	16,090	+10,266.197%
2024-02-21	3.5500	3.5500	3.5500	3.5500	0.000%	1,075	+10,266.197%
2024-02-20	3.5500	3.5500	3.5500	3.5500	0.000%	1,935	+10,266.197%
2024-02-19	3.5500	3.5500	3.5500	3.5500	-1.798%	10,727	+10,266.197%
2024-02-16	3.6600	3.6800	3.6600	3.6150	+1.831%	42,035	+10,079.806%
2024-02-15	3.6200	3.6500	3.5500	3.5500	-1.934%	36,912	+10,266.197%
2024-02-14	3.6000	3.6200	3.6000	3.6200	+3.429%	22,327	+10,065.746%
2024-02-13	3.4800	3.5900	3.4800	3.5000	-1.408%	6,550	+10,414.286%
2024-02-12	3.5500	3.6300	3.5500	3.5500	+0.567%	17,012	+10,266.197%
2024-02-09	3.5800	3.5900	3.5300	3.5300	-1.671%	8,210	+10,324.929%
2024-02-08	3.4800	3.5900	3.4800	3.5900	+3.161%	26,059	+10,150.696%
2024-02-07	3.5000	3.5900	3.4800	3.4800	-0.571%	17,923	+10,474.713%
2024-02-06	3.6000	3.6900	3.4500	3.5000	-3.315%	38,592	+10,414.286%
2024-02-05	3.4500	3.6500	3.4500	3.6200	+1.972%	116,999	+10,065.746%
2024-02-02	3.5500	3.5500	3.5500	3.5500	-1.389%	6,974	+10,266.197%
2024-02-01	3.6200	3.6200	3.5900	3.6000	+1.408%	27,969	+10,122.222%
2024-01-31	3.5500	3.5500	3.5500	3.5500	-1.389%	5,190	+10,266.197%
2024-01-30	3.5700	3.6000	3.5700	3.6000	+1.408%	28,086	+10,122.222%
2024-01-29	3.5500	3.5500	3.5500	3.5500	0.000%	7,855	+10,266.197%
2024-01-26	3.4500	3.5500	3.4500	3.5500	+0.852%	5,193	+10,266.197%
2024-01-25	3.4000	3.5400	3.3900	3.5200	+3.988%	50,987	+10,354.545%
2024-01-24	3.4600	3.4600	3.4600	3.3850	+1.045%	20,518	+10,771.492%
2024-01-23	3.3500	3.3500	3.3500	3.3500	0.000%	2,031	+10,885.075%
2024-01-22	3.3500	3.3500	3.3500	3.3500	+4.688%	2,398	+10,885.075%
2024-01-19	3.4400	3.4400	3.2000	3.2000	-4.478%	7,425	+11,400.000%
2024-01-18	3.3500	3.3500	3.3500	3.3500	+0.450%	6,332	+10,885.075%
2024-01-17	3.3500	3.3500	3.2800	3.3350	-0.448%	18,826	+10,934.483%
2024-01-16	3.3500	3.3500	3.3500	3.3500	0.000%	3,957	+10,885.075%
2024-01-15	3.3500	3.3500	3.3500	3.3500	0.000%	2,071	+10,885.075%
2024-01-12	3.3500	3.3500	3.3500	3.3500	0.000%	2,473	+10,885.075%
2024-01-11	3.3500	3.3500	3.3500	3.3500	0.000%	5,715	+10,885.075%
2024-01-10	3.3500	3.3500	3.3500	3.3500	-0.298%	7,803	+10,885.075%
2024-01-09	3.4700	3.4700	3.2800	3.3600	+0.299%	18,372	+10,852.381%
2024-01-08	3.3500	3.3500	3.3500	3.3500	0.000%	3,452	+10,885.075%
2024-01-05	3.3000	3.3500	3.3000	3.3500	+1.515%	1,719	+10,885.075%
2024-01-04	3.2500	3.3000	3.2500	3.3000	+1.538%	6,058	+11,051.515%
2024-01-03	3.1500	3.2500	3.1500	3.2500	+3.175%	8,883	+11,223.077%
2024-01-02	3.1500	3.1500	3.1500	3.1500	0.000%	16,184	+11,582.540%
2023-12-29	3.1500	3.1500	3.1500	3.1500	0.000%	1,555	+11,582.540%
2023-12-28	3.1500	3.1500	3.1500	3.1500	0.000%	8,722	+11,582.540%
2023-12-27	3.1500	3.1500	3.1500	3.1500	0.000%	8,800	+11,582.540%
2023-12-22	3.1500	3.1500	3.1500	3.1500	0.000%	4,691	+11,582.540%
2023-12-21	3.1500	3.1500	3.1500	3.1500	0.000%	7,434	+11,582.540%
2023-12-20	3.1500	3.1500	3.1500	3.1500	+2.606%	16,850	+11,582.540%
2023-12-19	3.1300	3.1800	3.0100	3.0700	-2.540%	28,219	+11,886.971%
2023-12-18	3.1500	3.1500	3.1500	3.1500	0.000%	7,000	+11,582.540%
2023-12-15	3.1500	3.1500	3.1500	3.1500	0.000%	2,166	+11,582.540%
2023-12-14	3.1500	3.1500	3.1500	3.1500	0.000%	4,829	+11,582.540%
2023-12-13	3.1500	3.1500	3.1500	3.1500	0.000%	4,000	+11,582.540%
2023-12-12	3.1500	3.1500	3.1500	3.1500	0.000%	4,760	+11,582.540%
2023-12-11	3.1500	3.1500	3.1500	3.1500	0.000%	1,916	+11,582.540%
2023-12-08	3.1500	3.1500	3.1500	3.1500	0.000%	5,033	+11,582.540%
2023-12-07	3.1500	3.1500	3.1500	3.1500	0.000%	4,473	+11,582.540%
2023-12-06	3.1500	3.1500	3.1500	3.1500	0.000%	14,198	+11,582.540%
2023-12-05	3.1500	3.1500	3.1500	3.1500	-1.563%	3,559	+11,582.540%
2023-12-04	3.2000	3.2000	3.0900	3.2000	+1.587%	31,164	+11,400.000%
2023-12-01	3.1500	3.1500	3.1500	3.1500	-0.316%	1,952	+11,582.540%
2023-11-30	3.3000	3.3000	3.1600	3.1600	+0.317%	39,864	+11,545.570%
2023-11-29	3.1500	3.1500	3.1500	3.1500	0.000%	3,000	+11,582.540%
2023-11-28	3.1500	3.1500	3.1500	3.1500	0.000%	537	+11,582.540%
2023-11-27	3.1500	3.1500	3.1500	3.1500	0.000%	2,988	+11,582.540%
2023-11-24	3.1500	3.1500	3.1500	3.1500	0.000%	8,313	+11,582.540%
2023-11-23	3.1500	3.1500	3.1500	3.1500	-0.316%	3,801	+11,582.540%
2023-11-22	3.2200	3.2200	3.1400	3.1600	+0.317%	13,182	+11,545.570%
2023-11-21	3.1500	3.1500	3.1500	3.1500	0.000%	8,693	+11,582.540%
2023-11-20	3.1500	3.1500	3.1500	3.1500	0.000%	18,986	+11,582.540%
2023-11-17	3.1500	3.1500	3.1500	3.1500	0.000%	5,328	+11,582.540%
2023-11-16	3.1500	3.1500	3.1500	3.1500	0.000%	6,943	+11,582.540%
2023-11-15	3.1500	3.1500	3.1500	3.1500	0.000%	16,464	+11,582.540%
2023-11-14	3.1500	3.1500	3.1500	3.1500	0.000%	11,578	+11,582.540%
2023-11-13	3.1500	3.1500	3.1500	3.1500	0.000%	26,545	+11,582.540%
2023-11-10	3.1500	3.1500	3.1500	3.1500	0.000%	12,442	+11,582.540%
2023-11-09	3.1500	3.1500	3.1500	3.1500	0.000%	11,133	+11,582.540%
2023-11-08	3.1500	3.1500	3.1500	3.1500	0.000%	6,371	+11,582.540%
2023-11-07	3.1500	3.1500	3.1500	3.1500	0.000%	4,240	+11,582.540%
2023-11-06	3.1500	3.1500	3.1500	3.1500	0.000%	5,559	+11,582.540%
2023-11-03	3.1500	3.1500	3.1500	3.1500	0.000%	26,246	+11,582.540%
2023-11-02	3.1500	3.1500	3.1500	3.1500	0.000%	16,739	+11,582.540%
2023-11-01	3.1500	3.1500	3.1500	3.1500	0.000%	11,666	+11,582.540%
2023-10-31	3.1500	3.1500	3.1500	3.1500	0.000%	3,853	+11,582.540%
2023-10-30	3.1500	3.1500	3.1500	3.1500	0.000%	11,828	+11,582.540%
2023-10-27	3.1500	3.1500	3.1500	3.1500	0.000%	7,353	+11,582.540%
2023-10-26	3.1500	3.1500	3.1500	3.1500	0.000%	15,814	+11,582.540%
2023-10-25	3.1500	3.1500	3.1500	3.1500	0.000%	7,867	+11,582.540%
2023-10-24	3.1500	3.1500	3.1500	3.1500	0.000%	11,882	+11,582.540%
2023-10-23	3.2500	3.2500	3.1500	3.1500	-3.963%	45,023	+11,582.540%
2023-10-20	3.2600	3.3000	3.1500	3.2800	+0.923%	20,573	+11,119.512%
2023-10-19	3.4500	3.4500	3.2500	3.2500	-5.797%	3,475	+11,223.077%
2023-10-18	3.4500	3.4500	3.4500	3.4500	+3.293%	2,634	+10,566.667%
2023-10-17	3.4500	3.4500	3.3400	3.3400	-3.188%	13,539	+10,917.964%
2023-10-16	3.4500	3.4500	3.4500	3.4500	0.000%	11,342	+10,566.667%
2023-10-13	3.5500	3.5500	3.4500	3.4500	-2.817%	15,851	+10,566.667%
2023-10-12	3.5500	3.6000	3.5500	3.5500	0.000%	5,174	+10,266.197%
2023-10-11	3.5500	3.5500	3.5500	3.5500	0.000%	11,262	+10,266.197%
2023-10-10	3.5500	3.5500	3.5500	3.5500	0.000%	27,343	+10,266.197%
2023-10-09	3.7500	3.7500	3.5500	3.5500	-5.333%	19,748	+10,266.197%
2023-10-06	3.7500	3.7500	3.7500	3.7500	0.000%	1,114	+9,713.333%
2023-10-05	3.7500	3.7500	3.7500	3.7500	0.000%	2,534	+9,713.333%
2023-10-04	3.8000	3.8000	3.7500	3.7500	+1.078%	17,358	+9,713.333%
2023-10-03	3.7500	3.7500	3.7000	3.7100	-4.872%	15,394	+9,819.137%
2023-10-02	3.9000	3.9000	3.9000	3.9000	+2.632%	4,571	+9,335.897%
2023-09-29	3.8000	3.8100	3.8000	3.8000	+0.264%	13,002	+9,584.211%
2023-09-28	3.8100	3.8100	3.7900	3.7900	-5.250%	26,797	+9,609.763%
2023-09-27	4.0000	4.0300	3.9700	4.0000	+2.564%	75,623	+9,100.000%
2023-09-26	3.9000	3.9000	3.9000	3.9000	0.000%	13,469	+9,335.897%
2023-09-25	3.9000	3.9000	3.9000	3.9000	0.000%	26,968	+9,335.897%
2023-09-22	3.9000	3.9000	3.9000	3.9000	0.000%	10,234	+9,335.897%
2023-09-21	3.9000	3.9000	3.9000	3.9000	0.000%	16,936	+9,335.897%
2023-09-20	3.9500	3.9500	3.9000	3.9000	-1.266%	13,714	+9,335.897%
2023-09-19	3.8500	3.9500	3.8500	3.9500	+2.597%	31,061	+9,216.456%
2023-09-18	3.8500	3.8500	3.8500	3.8500	0.000%	9,727	+9,458.442%
2023-09-15	3.8500	3.8500	3.8500	3.8500	0.000%	14,768	+9,458.442%
2023-09-14	3.8500	3.8500	3.8500	3.8500	0.000%	11,897	+9,458.442%
2023-09-13	3.8500	3.8500	3.8500	3.8500	0.000%	341	+9,458.442%
2023-09-12	3.9500	3.9500	3.8500	3.8500	-2.532%	6,562	+9,458.442%
2023-09-11	3.9500	3.9500	3.9500	3.9500	0.000%	1,500	+9,216.456%
2023-09-08	3.9500	3.9500	3.9500	3.9500	0.000%	4,475	+9,216.456%
2023-09-07	3.9500	3.9500	3.9500	3.9500	0.000%	6,050	+9,216.456%
2023-09-06	3.9500	3.9500	3.9500	3.9500	0.000%	4,447	+9,216.456%
2023-09-05	3.9500	3.9500	3.9500	3.9500	0.000%	3,460	+9,216.456%
2023-09-04	3.9500	3.9500	3.9500	3.9500	0.000%	7,536	+9,216.456%
2023-09-01	3.9500	3.9500	3.9500	3.9500	0.000%	8,237	+9,216.456%
2023-08-31	3.9500	3.9500	3.9500	3.9500	0.000%	5,516	+9,216.456%
2023-08-30	3.9500	3.9500	3.9500	3.9500	0.000%	3,796	+9,216.456%
2023-08-29	3.9500	3.9500	3.9500	3.9500	0.000%	1,618	+9,216.456%
2023-08-25	3.9500	3.9500	3.9500	3.9500	0.000%	890	+9,216.456%
2023-08-23	3.9500	3.9500	3.9500	3.9500	0.000%	6,250	+9,216.456%
2023-08-22	3.9500	3.9500	3.9500	3.9500	0.000%	3,313	+9,216.456%
2023-08-21	3.9500	3.9500	3.9500	3.9500	0.000%	7,129	+9,216.456%
2023-08-18	3.9500	3.9500	3.9500	3.9500	0.000%	2,535	+9,216.456%
2023-08-17	3.9500	3.9500	3.9500	3.9500	0.000%	2,135	+9,216.456%
2023-08-16	3.9500	3.9500	3.9500	3.9500	0.000%	4,522	+9,216.456%
2023-08-15	3.9500	3.9500	3.9500	3.9500	+1.804%	7,453	+9,216.456%
2023-08-14	3.9000	3.9000	3.8800	3.8800	-1.772%	31,650	+9,384.536%
2023-08-11	4.0000	4.0000	3.9500	3.9500	-1.250%	2,905	+9,216.456%
2023-08-10	3.8000	4.0500	3.8000	4.0000	+5.263%	2,397	+9,100.000%
2023-08-09	3.9500	3.9500	3.7500	3.8000	-3.797%	5,251	+9,584.211%
2023-08-07	3.9500	3.9500	3.9500	3.9500	0.000%	1,722	+9,216.456%
2023-08-04	3.9500	3.9500	3.9500	3.9500	0.000%	5,252	+9,216.456%
2023-08-03	3.9500	3.9500	3.9500	3.9500	0.000%	1,500	+9,216.456%
2023-08-02	3.9500	3.9500	3.9500	3.9500	0.000%	1,242	+9,216.456%
2023-08-01	3.9500	3.9500	3.9500	3.9500	0.000%	8,740	+9,216.456%
2023-07-31	4.0000	4.0000	3.9000	3.9500	-3.659%	10,515	+9,216.456%
2023-07-28	4.0500	4.1000	4.0500	4.1000	+2.500%	28,972	+8,875.610%
2023-07-27	3.9500	4.0000	3.9500	4.0000	+1.266%	1,120	+9,100.000%
2023-07-26	3.9500	3.9500	3.9500	3.9500	0.000%	2,496	+9,216.456%
2023-07-25	4.1000	4.1000	3.8500	3.9500	-3.659%	73,512	+9,216.456%
2023-07-24	4.1000	4.1000	4.1000	4.1000	0.000%	2,820	+8,875.610%
2023-07-21	4.1000	4.1000	4.1000	4.1000	-3.302%	1,692	+8,875.610%
2023-07-20	4.1100	4.2400	4.1100	4.2400	+3.415%	4,853	+8,579.245%
2023-07-19	4.1000	4.1000	4.1000	4.1000	0.000%	4,579	+8,875.610%
2023-07-18	4.1000	4.1000	4.1000	4.1000	0.000%	87	+8,875.610%
2023-07-17	4.1000	4.1000	4.1000	4.1000	-2.148%	500	+8,875.610%
2023-07-14	4.1800	4.1900	4.1300	4.1900	+2.195%	3,894	+8,682.816%
2023-07-13	4.1000	4.1000	4.1000	4.1000	+2.244%	712	+8,875.610%
2023-07-12	4.0100	4.0100	4.0100	4.0100	-2.195%	8,140	+9,077.057%
2023-07-11	4.1000	4.1000	4.1000	4.1000	0.000%	4,528	+8,875.610%
2023-07-10	4.1000	4.1000	4.1000	4.1000	0.000%	1,684	+8,875.610%
2023-07-07	4.1000	4.1000	4.1000	4.1000	0.000%	2,400	+8,875.610%
2023-07-06	4.1000	4.1000	4.1000	4.1000	0.000%	10,227	+8,875.610%
2023-07-05	4.1000	4.1000	4.1000	4.1000	0.000%	801	+8,875.610%
2023-07-04	4.1000	4.1000	4.1000	4.1000	0.000%	6,349	+8,875.610%
2023-07-03	4.1500	4.1500	4.1000	4.1000	-2.381%	1,210	+8,875.610%
2023-06-30	4.2000	4.2000	4.2000	4.2000	0.000%	1,266	+8,661.905%
2023-06-29	4.2000	4.2000	4.2000	4.2000	+1.942%	1,515	+8,661.905%
2023-06-28	4.1200	4.1200	4.1200	4.1200	-1.905%	9,527	+8,832.039%
2023-06-27	4.2150	4.2150	4.1000	4.2000	-0.356%	6,718	+8,661.905%
2023-06-26	4.2150	4.2150	4.2150	4.2150	0.000%	1,500	+8,630.724%
2023-06-23	4.2150	4.2150	4.2150	4.2150	-0.355%	1,027	+8,630.724%
2023-06-22	4.3500	4.3500	4.2300	4.2300	0.000%	43,048	+8,599.764%
2023-06-21	4.3700	4.4000	4.2300	4.2300	+0.356%	65,575	+8,599.764%
2023-06-20	4.2150	4.2150	4.2150	4.2150	0.000%	5,080	+8,630.724%
2023-06-19	4.2150	4.2150	4.2150	4.2150	-2.656%	5,637	+8,630.724%
2023-06-16	4.3300	4.3300	4.3300	4.3300	+2.728%	6,707	+8,398.845%
2023-06-15	4.2150	4.2150	4.2150	4.2150	0.000%	4,530	+8,630.724%
2023-06-14	4.2150	4.2150	4.2150	4.2150	0.000%	3,595	+8,630.724%
2023-06-13	4.2150	4.2150	4.2150	4.2150	0.000%	1,820	+8,630.724%
2023-06-12	4.2150	4.2150	4.2150	4.2150	0.000%	2,942	+8,630.724%
2023-06-09	4.2150	4.2150	4.2150	4.2150	-4.422%	224	+8,630.724%
2023-06-05	4.4100	4.4100	4.4100	4.4100	-0.339%	25,119	+8,244.671%
2023-06-02	4.4100	4.4100	4.4000	4.4250	+0.683%	22,843	+8,216.384%
2023-06-01	4.3800	4.3800	4.3700	4.3950	-0.340%	16,925	+8,273.151%
2023-05-31	4.3700	4.3700	4.3700	4.4100	+2.202%	4,097	+8,244.671%
2023-05-30	4.4000	4.4000	4.4000	4.3150	+2.372%	10,265	+8,428.389%
2023-05-26	4.2150	4.3150	4.2150	4.2150	-3.326%	1,969	+8,630.724%
2023-05-25	4.3400	4.3400	4.3400	4.3600	+3.440%	16,957	+8,340.367%
2023-05-24	4.3150	4.3150	4.2150	4.2150	-1.977%	3,398	+8,630.724%
2023-05-23	4.4200	4.4200	4.3000	4.3000	-2.605%	23,337	+8,458.140%
2023-05-22	4.4150	4.4150	4.4150	4.4150	-1.889%	3,946	+8,235.221%
2023-05-19	4.4900	4.5000	4.4900	4.5000	+1.925%	12,693	+8,077.778%
2023-05-17	4.3150	4.4150	4.3150	4.4150	+2.317%	27,876	+8,235.221%
2023-05-16	4.3150	4.3150	4.3150	4.3150	-3.683%	250	+8,428.389%
2023-05-15	4.3400	4.4800	4.3400	4.4800	+1.357%	26,128	+8,114.286%
2023-05-12	4.4000	4.4300	4.3700	4.4200	+0.455%	36,977	+8,225.792%
2023-05-11	4.3800	4.4000	4.3800	4.4000	0.000%	48,464	+8,263.636%
2023-05-10	4.3700	4.4000	4.3100	4.4000	-0.677%	43,405	+8,263.636%
2023-05-09	4.3400	4.4400	4.3000	4.4300	+2.784%	29,685	+8,206.998%
2023-05-04	4.3400	4.3400	4.3000	4.3100	-2.045%	24,336	+8,438.283%
2023-05-02	4.3500	4.4000	4.3000	4.4000	+0.917%	22,886	+8,263.636%
2023-04-28	4.3200	4.4800	4.3000	4.3600	-2.895%	25,541	+8,340.367%
2023-04-27	4.3400	4.4900	4.3100	4.4900	+3.337%	15,310	+8,095.991%
2023-04-26	4.3900	4.3900	4.3000	4.3450	-1.025%	35,026	+8,369.505%
2023-04-25	4.3500	4.4500	4.3000	4.3900	+2.093%	97,798	+8,282.688%
2023-04-24	4.4800	4.4800	4.2900	4.3000	+0.703%	19,246	+8,458.140%
2023-04-21	4.3300	4.3300	4.2500	4.2700	-2.955%	31,183	+8,518.267%
2023-04-20	4.4000	4.4400	4.3000	4.4000	-0.452%	64,633	+8,263.636%
2023-04-19	4.5000	4.5100	4.4200	4.4200	-0.674%	21,195	+8,225.792%
2023-04-18	4.4800	4.5100	4.4400	4.4500	-0.559%	15,871	+8,169.663%
2023-04-17	4.6000	4.6000	4.4500	4.4750	+0.112%	31,404	+8,123.464%
2023-04-14	4.5300	4.6000	4.3600	4.4700	-2.826%	87,678	+8,132.662%
2023-04-13	4.5500	4.6000	4.4900	4.6000	+2.793%	69,739	+7,900.000%
2023-04-12	4.5400	4.5400	4.5100	4.4750	-1.323%	51,520	+8,123.464%
2023-04-11	4.5500	4.6200	4.5000	4.5350	-0.766%	60,906	+8,014.664%
2023-04-06	4.4500	4.5700	4.4500	4.5700	+1.556%	21,820	+7,952.516%
2023-04-05	4.4900	4.5400	4.4900	4.5000	+2.273%	47,132	+8,077.778%
2023-04-04	4.3900	4.3900	4.3500	4.4000	+0.686%	33,561	+8,263.636%
2023-04-03	4.4800	4.5000	4.2700	4.3700	-0.228%	107,633	+8,321.053%
2023-03-31	4.3500	4.3600	4.3500	4.3800	-2.013%	15,669	+8,301.826%
2023-03-30	4.4700	4.4700	4.4700	4.4700	0.000%	24,058	+8,132.662%
2023-03-29	4.4000	4.4700	4.2000	4.4700	-0.667%	35,656	+8,132.662%
2023-03-28	4.4100	4.5000	4.4100	4.5000	+2.975%	23,326	+8,077.778%
2023-03-27	4.4900	4.5000	4.3700	4.3700	+0.460%	67,105	+8,321.053%
2023-03-23	4.4000	4.4000	4.4000	4.3500	-1.136%	10,433	+8,359.770%
2023-03-22	4.4000	4.4000	4.3800	4.4000	0.000%	21,012	+8,263.636%
2023-03-21	4.4000	4.4000	4.4000	4.4000	+2.326%	13,430	+8,263.636%
2023-03-20	4.4500	4.4500	4.3000	4.3000	-4.444%	45,284	+8,458.140%
2023-03-17	4.3000	4.5000	4.3000	4.5000	+5.386%	20,869	+8,077.778%
2023-03-16	4.2400	4.3900	4.2300	4.2700	+0.471%	47,302	+8,518.267%
2023-03-15	4.2500	4.2500	4.2500	4.2500	+0.711%	15,622	+8,558.824%
2023-03-14	4.4000	4.4000	4.2100	4.2200	-2.428%	20,747	+8,620.379%
2023-03-13	4.1800	4.3100	4.1700	4.3250	+1.765%	51,567	+8,408.671%
2023-03-10	4.2700	4.4600	4.2500	4.2500	-4.709%	45,647	+8,558.824%
2023-03-09	4.4400	4.4900	4.3600	4.4600	-2.086%	32,687	+8,151.121%
2023-03-07	4.5800	4.5800	4.5800	4.5550	+1.222%	14,811	+7,979.034%
2023-03-06	4.5700	4.5900	4.4300	4.5000	+0.897%	23,152	+8,077.778%
2023-03-03	4.4900	4.4900	4.4100	4.4600	-4.701%	43,018	+8,151.121%
2023-03-02	4.6800	4.6800	4.6800	4.6800	-0.426%	6,251	+7,763.248%
2023-03-01	4.5800	4.7500	4.5800	4.7000	+2.620%	48,452	+7,729.787%
2023-02-28	4.6000	4.6000	4.5300	4.5800	-0.218%	19,276	+7,934.934%
2023-02-27	4.5900	4.5900	4.5500	4.5900	+0.218%	24,281	+7,917.429%
2023-02-24	4.5800	4.6000	4.5100	4.5800	-0.218%	30,428	+7,934.934%
2023-02-23	4.5500	4.5900	4.5500	4.5900	+3.378%	17,246	+7,917.429%
2023-02-22	4.4400	4.4400	4.4400	4.4400	-1.224%	33,660	+8,188.288%
2023-02-21	4.5700	4.5700	4.5700	4.4950	-1.856%	8,858	+8,086.874%
2023-02-20	4.5800	4.6400	4.5800	4.5800	+2.921%	20,431	+7,934.934%
2023-02-17	4.4500	4.4500	4.4500	4.4500	-2.626%	5,491	+8,169.663%
2023-02-16	4.5700	4.5700	4.5700	4.5700	+0.883%	34,403	+7,952.516%
2023-02-15	4.5000	4.5800	4.5000	4.5300	-0.549%	32,899	+8,023.620%
2023-02-14	4.5700	4.5700	4.5100	4.5550	+2.130%	98,152	+7,979.034%
2023-02-13	4.5700	4.6800	4.4600	4.4600	-2.620%	10,898	+8,151.121%
2023-02-10	4.5800	4.5800	4.5800	4.5800	0.000%	5,672	+7,934.934%
2023-02-09	4.5700	4.5800	4.5700	4.5800	0.000%	14,210	+7,934.934%
2023-02-08	4.5200	4.5800	4.5200	4.5800	+2.691%	14,198	+7,934.934%
2023-02-07	4.5700	4.5700	4.4600	4.4600	+1.364%	23,210	+8,151.121%
2023-02-06	4.5700	4.5700	4.4000	4.4000	-2.655%	12,225	+8,263.636%
2023-02-03	4.5300	4.6000	4.5000	4.5200	-0.221%	81,432	+8,041.593%
2023-02-02	4.5200	4.5300	4.5000	4.5300	0.000%	23,175	+8,023.620%
2023-02-01	4.4200	4.5300	4.4200	4.5300	+1.342%	25,106	+8,023.620%
2023-01-31	4.5000	4.5000	4.4100	4.4700	-1.325%	35,205	+8,132.662%
2023-01-30	4.5200	4.5300	4.4100	4.5300	0.000%	52,472	+8,023.620%
2023-01-27	4.5300	4.5300	4.5300	4.5300	+0.221%	11,767	+8,023.620%
2023-01-26	4.4900	4.5200	4.3600	4.5200	+0.893%	62,898	+8,041.593%
2023-01-25	4.4700	4.4800	4.4700	4.4800	-0.444%	14,891	+8,114.286%
2023-01-24	4.5000	4.5000	4.5000	4.5000	+3.448%	24,630	+8,077.778%
2023-01-20	4.3300	4.3500	4.3200	4.3500	-3.974%	11,480	+8,359.770%
2023-01-19	4.5300	4.5300	4.4200	4.5300	0.000%	28,107	+8,023.620%
2023-01-18	4.5300	4.5300	4.5300	4.5300	+0.221%	21,710	+8,023.620%
2023-01-17	4.5100	4.5400	4.4500	4.5200	+1.573%	29,877	+8,041.593%
2023-01-16	4.4800	4.5100	4.4500	4.4500	-0.670%	57,037	+8,169.663%
2023-01-13	4.3900	4.4800	4.3900	4.4800	+2.050%	61,222	+8,114.286%
2023-01-12	4.3000	4.3900	4.2600	4.3900	+0.228%	10,771	+8,282.688%
2023-01-11	4.3800	4.3800	4.3800	4.3800	-0.228%	10,812	+8,301.826%
2023-01-10	4.3900	4.3900	4.3900	4.3900	0.000%	20,212	+8,282.688%
2023-01-09	4.3600	4.3900	4.3600	4.3900	+0.688%	15,210	+8,282.688%
2023-01-06	4.3500	4.3700	4.3500	4.3600	+0.230%	21,347	+8,340.367%
2023-01-05	4.2100	4.3500	4.2100	4.3500	0.000%	6,871	+8,359.770%
2023-01-04	4.3200	4.3500	4.2500	4.3500	0.000%	11,637	+8,359.770%
2023-01-03	4.3500	4.3500	4.3500	4.3500	+3.571%	8,743	+8,359.770%
2022-12-30	4.2000	4.3000	4.2000	4.2000	-0.474%	3,759	+8,661.905%
2022-12-29	4.2200	4.2200	4.2200	4.2200	-1.171%	5,767	+8,620.379%
2022-12-28	4.3000	4.3400	4.2300	4.2700	+0.471%	21,667	+8,518.267%
2022-12-23	4.2500	4.2500	4.2500	4.2500	-0.932%	4,135	+8,558.824%
2022-12-22	4.3900	4.4100	4.2800	4.2900	-4.667%	57,358	+8,478.089%
2022-12-21	4.4000	4.5000	4.3100	4.5000	+3.687%	5,992	+8,077.778%
2022-12-20	4.2000	4.3400	4.1400	4.3400	+3.333%	41,112	+8,379.263%
2022-12-19	4.2500	4.3000	4.2000	4.2000	-1.176%	15,384	+8,661.905%
2022-12-16	4.3500	4.5000	4.2500	4.2500	-2.299%	56,840	+8,558.824%

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

CLIG
CITY OF LONDON INVESTMENT GROUP PLC
stock LSE