Dark

CTY
CITY OF LONDON INVESTMENT TRUST PLC
stock LSE

Inactive

Jun 25, 2024

422.00GBP0.000%(0.00)640,217

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	423.5000	423.5000	421.0000	422.0000	0.000%	640,217	0.000%
2024-06-24	416.5000	423.0000	416.5000	422.0000	+0.238%	617,950	0.000%
2024-06-21	418.0000	421.0000	418.0000	421.0000	+0.358%	873,920	+0.238%
2024-06-20	416.5000	419.5000	416.5000	419.5000	+0.479%	649,759	+0.596%
2024-06-19	416.0000	419.0000	415.0000	417.5000	+0.481%	953,216	+1.078%
2024-06-18	415.0000	416.5000	415.0000	415.5000	+0.484%	817,887	+1.564%
2024-06-17	413.0000	415.5000	413.0000	413.5000	0.000%	941,426	+2.056%
2024-06-14	415.0000	415.0000	411.5000	413.5000	-0.121%	837,302	+2.056%
2024-06-13	415.0000	418.5000	414.0000	414.0000	-1.429%	592,976	+1.932%
2024-06-12	415.5000	420.5000	415.5000	420.0000	+1.205%	935,264	+0.476%
2024-06-11	420.5000	420.5000	415.0000	415.0000	-1.073%	928,808	+1.687%
2024-06-10	418.5000	421.0000	418.5000	419.5000	-0.592%	800,441	+0.596%
2024-06-07	422.5000	423.0000	420.0000	422.0000	-0.706%	546,301	0.000%
2024-06-06	422.5000	425.0000	422.5000	425.0000	+0.473%	541,867	-0.706%
2024-06-05	423.5000	423.5000	420.0000	423.0000	+0.356%	1,114,924	-0.236%
2024-06-04	421.0000	421.5000	419.0000	421.5000	-0.237%	1,481,010	+0.119%
2024-06-03	425.0000	426.0000	421.5000	422.5000	-0.118%	1,564,971	-0.118%
2024-05-31	417.5000	423.5000	417.5000	423.0000	+0.834%	599,919	-0.236%
2024-05-30	414.0000	421.5000	414.0000	419.5000	+1.084%	684,525	+0.596%
2024-05-29	420.5000	420.5000	415.0000	415.0000	-0.955%	1,210,220	+1.687%
2024-05-28	422.0000	422.5000	419.0000	419.0000	-0.946%	1,556,312	+0.716%
2024-05-24	422.0000	423.5000	420.0000	423.0000	-0.353%	701,009	-0.236%
2024-05-23	423.0000	425.5000	423.0000	424.5000	-0.352%	1,019,756	-0.589%
2024-05-22	424.5000	427.0000	424.5000	426.0000	-0.351%	696,739	-0.939%
2024-05-21	429.0000	429.0000	426.0000	427.5000	-0.117%	987,784	-1.287%
2024-05-20	426.5000	429.0000	426.5000	428.0000	+0.352%	883,262	-1.402%
2024-05-17	424.0000	427.0000	424.0000	426.5000	0.000%	824,362	-1.055%
2024-05-16	428.0000	429.0000	425.0000	426.5000	-0.234%	1,470,797	-1.055%
2024-05-15	428.0000	428.0000	426.5000	427.5000	+0.588%	543,793	-1.287%
2024-05-14	425.5000	426.5000	424.5000	425.0000	+0.118%	810,708	-0.706%
2024-05-13	424.5000	425.5000	422.5000	424.5000	-0.118%	1,260,649	-0.589%
2024-05-10	425.0000	427.0000	424.5000	425.0000	+0.473%	1,264,978	-0.706%
2024-05-09	421.5000	424.0000	421.5000	423.0000	+0.356%	844,179	-0.236%
2024-05-08	423.0000	423.0000	421.0000	421.5000	-0.118%	1,159,440	+0.119%
2024-05-07	417.5000	422.0000	417.5000	422.0000	+1.809%	1,295,635	0.000%
2024-05-02	412.5000	414.5000	410.5000	414.5000	+0.485%	652,468	+1.809%
2024-05-01	412.0000	413.5000	409.0000	412.5000	+10,186.783%	624,262	+2.303%
2024-03-22	3.9900	4.0250	3.9850	4.0100	+0.375%	1,596,724	+10,423.691%
2024-03-21	4.0000	4.0000	3.9750	3.9950	+1.011%	1,029,534	+10,463.204%
2024-03-20	3.9750	3.9750	3.9450	3.9550	+0.253%	722,625	+10,570.038%
2024-03-19	3.9350	3.9450	3.9200	3.9450	0.000%	1,634,620	+10,597.085%
2024-03-18	3.9500	3.9600	3.9300	3.9450	-0.253%	1,730,222	+10,597.085%
2024-03-15	3.9300	3.9550	3.9300	3.9550	+0.508%	1,220,784	+10,570.038%
2024-03-14	3.9550	3.9650	3.9350	3.9350	-0.631%	1,569,119	+10,624.269%
2024-03-13	3.9550	3.9800	3.9300	3.9600	+0.253%	1,212,242	+10,556.566%
2024-03-12	3.9300	3.9650	3.9300	3.9500	+0.637%	1,017,821	+10,583.544%
2024-03-11	3.9500	3.9500	3.9250	3.9250	-0.507%	951,669	+10,651.592%
2024-03-08	3.9250	3.9500	3.9250	3.9450	0.000%	617,533	+10,597.085%
2024-03-07	3.9450	3.9600	3.9300	3.9450	+0.382%	880,956	+10,597.085%
2024-03-06	3.9300	3.9500	3.9200	3.9300	+0.383%	585,028	+10,637.913%
2024-03-05	3.9250	3.9250	3.9050	3.9150	-0.128%	706,654	+10,679.055%
2024-03-04	3.9400	3.9500	3.9100	3.9200	-0.508%	1,098,908	+10,665.306%
2024-03-01	3.9450	3.9450	3.9200	3.9400	+1.026%	1,115,801	+10,610.660%
2024-02-29	3.9200	3.9300	3.9000	3.9000	+0.128%	986,430	+10,720.513%
2024-02-28	3.9600	3.9600	3.8850	3.8950	-0.638%	704,431	+10,734.403%
2024-02-27	3.9700	3.9700	3.9200	3.9200	-0.508%	742,994	+10,665.306%
2024-02-26	3.9500	3.9500	3.9350	3.9400	-0.127%	909,055	+10,610.660%
2024-02-23	3.9300	3.9550	3.9300	3.9450	-0.127%	542,936	+10,597.085%
2024-02-22	3.9700	3.9700	3.9400	3.9500	+0.254%	715,748	+10,583.544%
2024-02-21	3.9400	3.9550	3.9350	3.9400	-0.379%	567,847	+10,610.660%
2024-02-20	3.9600	3.9600	3.9400	3.9550	0.000%	809,838	+10,570.038%
2024-02-19	3.9550	3.9550	3.9400	3.9550	+0.253%	1,024,640	+10,570.038%
2024-02-16	3.9350	3.9500	3.9250	3.9450	+0.895%	590,544	+10,597.085%
2024-02-15	3.9350	3.9350	3.9000	3.9100	+0.128%	1,033,505	+10,692.839%
2024-02-14	3.9300	3.9300	3.9000	3.9050	+0.515%	564,729	+10,706.658%
2024-02-13	3.9700	3.9700	3.8750	3.8850	-1.019%	775,595	+10,762.291%
2024-02-12	3.9650	3.9650	3.9250	3.9250	+0.255%	999,350	+10,651.592%
2024-02-09	3.9800	3.9800	3.9050	3.9150	-0.382%	749,999	+10,679.055%
2024-02-08	3.9500	3.9700	3.9300	3.9300	-0.506%	448,264	+10,637.913%
2024-02-07	3.9650	3.9950	3.9500	3.9500	-0.629%	786,243	+10,583.544%
2024-02-06	3.9850	3.9850	3.9500	3.9750	+0.506%	840,328	+10,516.352%
2024-02-05	3.9850	3.9850	3.9450	3.9550	-0.378%	667,157	+10,570.038%
2024-02-02	3.9750	4.0050	3.9650	3.9700	+0.126%	810,205	+10,529.723%
2024-02-01	3.9800	4.0100	3.9600	3.9650	-1.122%	547,262	+10,543.127%
2024-01-31	4.0000	4.0250	3.9950	4.0100	+0.125%	684,935	+10,423.691%
2024-01-30	4.0050	4.0250	4.0000	4.0050	+0.125%	500,877	+10,436.829%
2024-01-29	4.0100	4.0300	4.0000	4.0000	-0.249%	841,374	+10,450.000%
2024-01-26	3.9700	4.0200	3.9700	4.0100	+0.754%	687,117	+10,423.691%
2024-01-25	3.9900	3.9900	3.9400	3.9800	-0.995%	512,154	+10,503.015%
2024-01-24	4.0350	4.0350	4.0150	4.0200	+0.500%	347,689	+10,397.512%
2024-01-23	3.9950	4.0250	3.9950	4.0000	0.000%	905,236	+10,450.000%
2024-01-22	3.9700	4.0050	3.9700	4.0000	+0.756%	667,770	+10,450.000%
2024-01-19	3.9750	4.0000	3.9600	3.9700	+0.126%	761,389	+10,529.723%
2024-01-18	3.9400	3.9850	3.9400	3.9650	+0.126%	861,180	+10,543.127%
2024-01-17	3.9800	3.9800	3.9400	3.9600	-1.493%	1,021,034	+10,556.566%
2024-01-16	4.0000	4.0250	4.0000	4.0200	-0.248%	592,673	+10,397.512%
2024-01-15	4.0500	4.0650	4.0050	4.0300	0.000%	737,763	+10,371.464%
2024-01-12	4.0600	4.0600	4.0250	4.0300	+0.374%	780,892	+10,371.464%
2024-01-11	4.0700	4.0700	4.0150	4.0150	-0.742%	575,727	+10,410.585%
2024-01-10	4.0600	4.0600	4.0300	4.0450	-0.492%	468,256	+10,332.633%
2024-01-09	4.0600	4.0650	4.0350	4.0650	+0.370%	499,486	+10,281.304%
2024-01-08	4.0600	4.0600	4.0150	4.0500	0.000%	480,643	+10,319.753%
2024-01-05	4.0250	4.0500	4.0200	4.0500	-0.491%	598,663	+10,319.753%
2024-01-04	4.0600	4.0700	4.0450	4.0700	+0.370%	611,684	+10,268.550%
2024-01-03	4.0600	4.0800	4.0400	4.0550	-0.246%	659,508	+10,306.905%
2024-01-02	4.1050	4.1150	4.0600	4.0650	-0.733%	397,396	+10,281.304%
2023-12-29	4.1100	4.1100	4.0850	4.0950	-0.122%	392,966	+10,205.250%
2023-12-28	4.0850	4.1000	4.0800	4.1000	+0.122%	460,878	+10,192.683%
2023-12-27	4.1050	4.1050	4.0750	4.0950	+0.614%	431,243	+10,205.250%
2023-12-22	4.0700	4.0950	4.0700	4.0700	0.000%	442,896	+10,268.550%
2023-12-21	4.0500	4.0850	4.0500	4.0700	-0.732%	929,733	+10,268.550%
2023-12-20	4.0700	4.1000	4.0550	4.1000	+1.485%	799,607	+10,192.683%
2023-12-19	4.0300	4.0500	4.0300	4.0400	-0.247%	588,422	+10,345.545%
2023-12-18	4.0400	4.0550	4.0250	4.0500	+0.372%	603,964	+10,319.753%
2023-12-15	4.0250	4.0700	4.0250	4.0350	-0.247%	950,460	+10,358.488%
2023-12-14	4.0450	4.0900	4.0300	4.0450	+1.252%	1,176,069	+10,332.633%
2023-12-13	4.0400	4.0400	3.9800	3.9950	0.000%	612,557	+10,463.204%
2023-12-12	3.9800	4.0200	3.9800	3.9950	-0.498%	896,871	+10,463.204%
2023-12-11	4.0000	4.0150	3.9850	4.0150	+0.375%	847,514	+10,410.585%
2023-12-08	3.9900	4.0200	3.9800	4.0000	+0.503%	478,155	+10,450.000%
2023-12-07	3.9900	3.9950	3.9500	3.9800	-0.125%	462,555	+10,503.015%
2023-12-06	3.9900	3.9950	3.9800	3.9850	+0.126%	616,630	+10,489.711%
2023-12-05	3.9800	3.9800	3.9550	3.9800	+0.252%	818,824	+10,503.015%
2023-12-04	3.9300	3.9900	3.9300	3.9700	-0.126%	1,273,899	+10,529.723%
2023-12-01	3.9450	3.9800	3.9450	3.9750	+1.274%	907,446	+10,516.352%
2023-11-30	3.9550	3.9550	3.9250	3.9250	-0.507%	586,490	+10,651.592%
2023-11-29	3.9350	3.9550	3.9350	3.9450	0.000%	239,292	+10,597.085%
2023-11-28	3.9400	3.9550	3.9200	3.9450	-0.253%	389,896	+10,597.085%
2023-11-27	3.9450	3.9600	3.9400	3.9550	-0.252%	514,903	+10,570.038%
2023-11-24	3.9550	3.9650	3.9250	3.9650	-0.126%	464,503	+10,543.127%
2023-11-23	3.9450	3.9700	3.9400	3.9700	+0.761%	315,744	+10,529.723%
2023-11-22	3.9550	3.9600	3.9400	3.9400	+0.127%	713,146	+10,610.660%
2023-11-21	3.9650	3.9750	3.9300	3.9350	-0.757%	411,458	+10,624.269%
2023-11-20	3.9400	3.9800	3.9400	3.9650	0.000%	522,422	+10,543.127%
2023-11-17	3.9000	3.9650	3.9000	3.9650	+1.019%	619,084	+10,543.127%
2023-11-16	3.9400	3.9500	3.9100	3.9250	-0.633%	693,336	+10,651.592%
2023-11-15	3.9500	3.9950	3.9450	3.9500	+0.637%	971,602	+10,583.544%
2023-11-14	3.8950	3.9300	3.8750	3.9250	+1.030%	1,268,040	+10,651.592%
2023-11-13	3.8400	3.8850	3.8400	3.8850	+1.040%	675,755	+10,762.291%
2023-11-10	3.8400	3.8550	3.8150	3.8450	-0.902%	379,453	+10,875.293%
2023-11-09	3.8500	3.8800	3.8400	3.8800	+1.042%	496,062	+10,776.289%
2023-11-08	3.8100	3.8550	3.8000	3.8400	+0.655%	504,968	+10,889.583%
2023-11-07	3.8250	3.8350	3.8150	3.8150	-0.522%	653,319	+10,961.599%
2023-11-06	3.8650	3.8650	3.8250	3.8350	-0.776%	682,672	+10,903.911%
2023-11-03	3.8650	3.8800	3.8550	3.8650	+0.130%	688,942	+10,818.499%
2023-11-02	3.7800	3.8600	3.7800	3.8600	+2.796%	607,932	+10,832.642%
2023-11-01	3.7600	3.7750	3.7350	3.7550	+0.133%	455,758	+11,138.349%
2023-10-31	3.7800	3.7800	3.7500	3.7500	+0.267%	447,804	+11,153.333%
2023-10-30	3.7500	3.7750	3.7400	3.7400	+0.673%	575,752	+11,183.422%
2023-10-27	3.7400	3.7650	3.7150	3.7150	-0.801%	462,435	+11,259.354%
2023-10-26	3.7450	3.7550	3.7300	3.7450	-1.057%	681,756	+11,168.358%
2023-10-25	3.8000	3.8050	3.7650	3.7850	+0.132%	853,076	+11,049.273%
2023-10-24	3.8100	3.8100	3.7650	3.7800	+0.132%	657,283	+11,064.021%
2023-10-23	3.8100	3.8100	3.7700	3.7750	-0.396%	656,322	+11,078.808%
2023-10-20	3.8100	3.8250	3.7900	3.7900	-1.044%	869,863	+11,034.565%
2023-10-19	3.8750	3.8750	3.8250	3.8300	-0.649%	632,375	+10,918.277%
2023-10-18	3.8950	3.8950	3.8550	3.8550	-1.407%	570,217	+10,846.822%
2023-10-17	3.9050	3.9100	3.8850	3.9100	+0.773%	598,051	+10,692.839%
2023-10-16	3.8750	3.8900	3.8600	3.8800	+0.388%	518,333	+10,776.289%
2023-10-13	3.9900	3.9900	3.8650	3.8650	-2.276%	1,685,633	+10,818.499%
2023-10-12	3.9550	3.9750	3.9550	3.9550	+0.127%	733,536	+10,570.038%
2023-10-11	3.9200	3.9600	3.9200	3.9500	0.000%	480,263	+10,583.544%
2023-10-10	3.9000	3.9600	3.9000	3.9500	+1.673%	473,819	+10,583.544%
2023-10-09	3.9050	3.9050	3.8650	3.8850	-0.129%	905,358	+10,762.291%
2023-10-06	3.8850	3.9000	3.8600	3.8900	+0.647%	569,818	+10,748.329%
2023-10-05	3.8450	3.8800	3.8450	3.8650	+0.520%	969,396	+10,818.499%
2023-10-04	3.8700	3.8900	3.8400	3.8450	-1.030%	884,572	+10,875.293%
2023-10-03	3.9050	3.9200	3.8750	3.8850	-0.512%	616,707	+10,762.291%
2023-10-02	4.0000	4.0000	3.8900	3.9050	-1.637%	951,933	+10,706.658%
2023-09-29	3.9300	3.9900	3.9300	3.9700	+0.379%	478,632	+10,529.723%
2023-09-28	3.9900	3.9900	3.9350	3.9550	0.000%	346,880	+10,570.038%
2023-09-27	3.9800	3.9800	3.9550	3.9550	-1.001%	389,103	+10,570.038%
2023-09-26	4.0000	4.0100	3.9750	3.9950	0.000%	766,108	+10,463.204%
2023-09-25	4.0600	4.0600	3.9900	3.9950	-1.358%	577,437	+10,463.204%
2023-09-22	4.0300	4.0550	4.0200	4.0500	+0.124%	807,135	+10,319.753%
2023-09-21	4.0200	4.0550	4.0100	4.0450	+0.124%	480,600	+10,332.633%
2023-09-20	4.0100	4.0550	4.0100	4.0400	+0.874%	1,270,364	+10,345.545%
2023-09-19	4.0100	4.0350	4.0050	4.0050	-0.373%	456,166	+10,436.829%
2023-09-18	4.0500	4.0500	4.0150	4.0200	-0.741%	830,139	+10,397.512%
2023-09-15	4.0650	4.0850	4.0500	4.0500	-0.369%	1,976,053	+10,319.753%
2023-09-14	3.9900	4.0650	3.9900	4.0650	+1.880%	1,051,520	+10,281.304%
2023-09-13	3.9800	3.9900	3.9600	3.9900	+0.251%	471,081	+10,476.441%
2023-09-12	3.9500	3.9800	3.9500	3.9800	+0.505%	812,632	+10,503.015%
2023-09-11	3.8900	3.9700	3.8900	3.9600	+1.149%	611,739	+10,556.566%
2023-09-08	3.8900	3.9200	3.8850	3.9150	+0.256%	293,837	+10,679.055%
2023-09-07	3.8700	3.9250	3.8700	3.9050	-0.128%	383,154	+10,706.658%
2023-09-06	3.8700	3.9150	3.8550	3.9100	+0.256%	424,195	+10,692.839%
2023-09-05	3.9250	3.9250	3.8750	3.9000	-0.256%	527,680	+10,720.513%
2023-09-04	3.9400	3.9650	3.9100	3.9100	-0.509%	1,000,615	+10,692.839%
2023-09-01	3.9400	3.9550	3.9200	3.9300	+0.127%	757,878	+10,637.913%
2023-08-31	3.9500	3.9500	3.9200	3.9250	0.000%	499,988	+10,651.592%
2023-08-30	3.9050	3.9450	3.9050	3.9250	+0.255%	488,689	+10,651.592%
2023-08-29	3.8500	3.9200	3.8500	3.9150	+1.688%	897,945	+10,679.055%
2023-08-25	3.8500	3.8800	3.8350	3.8500	+0.260%	407,159	+10,861.039%
2023-08-23	3.8000	3.8600	3.8000	3.8400	+0.787%	614,302	+10,889.583%
2023-08-22	3.8500	3.8500	3.8100	3.8100	+0.263%	647,456	+10,976.115%
2023-08-21	3.8300	3.8350	3.8000	3.8000	-0.393%	769,072	+11,005.263%
2023-08-18	3.8350	3.8350	3.7900	3.8150	-0.780%	1,065,767	+10,961.599%
2023-08-17	3.8700	3.8700	3.8350	3.8450	-0.389%	876,879	+10,875.293%
2023-08-16	3.8600	3.8850	3.8550	3.8600	-0.387%	923,397	+10,832.642%
2023-08-15	3.9350	3.9350	3.8700	3.8750	-1.399%	970,352	+10,790.323%
2023-08-14	3.9400	3.9400	3.9200	3.9300	0.000%	612,928	+10,637.913%
2023-08-11	3.9550	3.9650	3.9300	3.9300	-1.380%	383,276	+10,637.913%
2023-08-10	3.9900	3.9900	3.9600	3.9850	+0.631%	671,826	+10,489.711%
2023-08-09	3.9250	3.9600	3.9250	3.9600	+1.149%	618,032	+10,556.566%
2023-08-08	3.9050	3.9500	3.9050	3.9150	-0.508%	604,167	+10,679.055%
2023-08-07	3.9250	3.9450	3.9200	3.9350	-0.506%	466,135	+10,624.269%
2023-08-04	3.9250	3.9550	3.9150	3.9550	+0.636%	1,036,178	+10,570.038%
2023-08-03	3.9200	3.9450	3.9000	3.9300	-0.127%	656,156	+10,637.913%
2023-08-02	3.9600	3.9700	3.9350	3.9350	-1.378%	578,642	+10,624.269%
2023-08-01	4.0100	4.0200	3.9900	3.9900	-0.870%	792,844	+10,476.441%
2023-07-31	4.0250	4.0400	4.0150	4.0250	-0.371%	554,163	+10,384.472%
2023-07-28	4.0400	4.0450	4.0300	4.0400	-1.343%	453,706	+10,345.545%
2023-07-26	4.1000	4.1100	4.0750	4.0950	-0.244%	505,326	+10,205.250%
2023-07-25	4.1000	4.1150	4.0950	4.1050	+0.244%	1,432,578	+10,180.146%
2023-07-24	4.0900	4.1100	4.0850	4.0950	0.000%	500,579	+10,205.250%
2023-07-21	4.0850	4.1050	4.0850	4.0950	+0.122%	373,838	+10,205.250%
2023-07-20	4.0800	4.1100	4.0750	4.0900	+0.122%	726,984	+10,217.848%
2023-07-19	3.9900	4.0900	3.9850	4.0850	+3.026%	1,405,070	+10,230.477%
2023-07-18	3.9350	3.9700	3.9350	3.9650	+0.891%	555,030	+10,543.127%
2023-07-17	3.9550	3.9700	3.9300	3.9300	-1.008%	1,184,608	+10,637.913%
2023-07-14	3.9600	3.9800	3.9500	3.9700	0.000%	684,474	+10,529.723%
2023-07-13	3.9300	3.9750	3.9300	3.9700	+0.253%	657,193	+10,529.723%
2023-07-12	3.8850	3.9600	3.8700	3.9600	+1.931%	999,900	+10,556.566%
2023-07-11	3.8600	3.8850	3.8550	3.8850	+0.648%	826,221	+10,762.291%
2023-07-10	3.8300	3.8850	3.8300	3.8600	0.000%	2,044,169	+10,832.642%
2023-07-07	3.8550	3.8700	3.8450	3.8600	0.000%	1,035,173	+10,832.642%
2023-07-06	3.9300	3.9300	3.8600	3.8600	-2.402%	2,438,648	+10,832.642%
2023-07-05	3.9650	3.9750	3.9400	3.9550	-0.753%	852,254	+10,570.038%
2023-07-04	3.9700	3.9950	3.9700	3.9850	0.000%	583,475	+10,489.711%
2023-07-03	3.9650	3.9900	3.9650	3.9850	+0.378%	688,238	+10,489.711%
2023-06-30	3.9250	3.9850	3.9250	3.9700	+1.146%	817,649	+10,529.723%
2023-06-29	3.9600	3.9600	3.9250	3.9250	-1.134%	624,390	+10,651.592%
2023-06-28	3.9350	3.9750	3.9350	3.9700	+1.146%	683,118	+10,529.723%
2023-06-27	3.9250	3.9550	3.9150	3.9250	+0.255%	585,906	+10,651.592%
2023-06-26	3.9500	3.9500	3.8950	3.9150	-0.382%	904,875	+10,679.055%
2023-06-23	3.9350	3.9500	3.9200	3.9300	-0.380%	1,375,212	+10,637.913%
2023-06-22	3.9550	3.9800	3.9400	3.9450	-1.375%	1,287,043	+10,597.085%
2023-06-21	3.9900	4.0050	3.9650	4.0000	-0.125%	1,454,613	+10,450.000%
2023-06-20	4.0050	4.0150	3.9950	4.0050	+0.125%	663,599	+10,436.829%
2023-06-19	4.0200	4.0250	4.0000	4.0000	-0.374%	625,513	+10,450.000%
2023-06-16	4.0350	4.0650	4.0150	4.0150	-0.496%	1,386,607	+10,410.585%
2023-06-15	4.0500	4.0500	4.0250	4.0350	-0.247%	506,050	+10,358.488%
2023-06-14	4.0300	4.0650	4.0300	4.0450	-0.123%	1,074,473	+10,332.633%
2023-06-13	4.0550	4.0650	4.0350	4.0500	0.000%	904,855	+10,319.753%
2023-06-12	4.0600	4.0650	4.0500	4.0500	-0.123%	730,758	+10,319.753%
2023-06-09	4.0550	4.0700	4.0450	4.0550	-0.491%	628,706	+10,306.905%
2023-06-08	4.0650	4.0900	4.0600	4.0750	+0.123%	729,531	+10,255.828%
2023-06-07	4.0800	4.0950	4.0700	4.0700	-0.489%	674,868	+10,268.550%
2023-06-06	4.0600	4.1000	4.0600	4.0900	+0.122%	496,908	+10,217.848%
2023-06-05	4.0950	4.1200	4.0800	4.0850	-0.122%	766,899	+10,230.477%
2023-06-02	4.0500	4.0900	4.0500	4.0900	+1.489%	859,836	+10,217.848%
2023-06-01	4.0150	4.0350	4.0050	4.0300	+0.750%	1,090,120	+10,371.464%
2023-05-31	4.0150	4.0300	3.9900	4.0000	-0.867%	1,058,256	+10,450.000%
2023-05-30	4.0600	4.0700	4.0150	4.0350	-0.860%	601,423	+10,358.488%
2023-05-26	4.0550	4.0750	4.0300	4.0700	+0.494%	605,135	+10,268.550%
2023-05-25	4.0750	4.0750	4.0400	4.0500	-0.613%	588,407	+10,319.753%
2023-05-24	4.1150	4.1150	4.0600	4.0750	-1.807%	1,124,778	+10,255.828%
2023-05-23	4.1400	4.1650	4.1350	4.1500	0.000%	528,363	+10,068.675%
2023-05-22	4.1550	4.1600	4.1400	4.1500	-0.120%	694,491	+10,068.675%
2023-05-19	4.1400	4.1700	4.1350	4.1550	+0.605%	620,310	+10,056.438%
2023-05-18	4.1400	4.1600	4.1300	4.1300	+0.121%	343,796	+10,117.918%
2023-05-17	4.1250	4.1400	4.1200	4.1250	-0.602%	479,548	+10,130.303%
2023-05-16	4.1450	4.1600	4.1300	4.1500	0.000%	503,339	+10,068.675%
2023-05-15	4.1650	4.1650	4.1450	4.1500	+0.242%	565,581	+10,068.675%
2023-05-12	4.1450	4.1600	4.1400	4.1400	0.000%	641,569	+10,093.237%
2023-05-11	4.1600	4.1600	4.1100	4.1400	-0.121%	718,562	+10,093.237%
2023-05-10	4.1800	4.1800	4.1400	4.1450	-0.361%	1,000,780	+10,080.941%
2023-05-09	4.1900	4.1900	4.1500	4.1600	-0.240%	720,344	+10,044.231%
2023-05-05	4.1550	4.1850	4.1550	4.1700	+0.725%	702,257	+10,019.904%
2023-05-04	4.1950	4.1950	4.1350	4.1400	-1.311%	972,731	+10,093.237%
2023-05-03	4.2300	4.2300	4.1850	4.1950	+0.239%	1,425,190	+9,959.595%
2023-05-02	4.2500	4.2500	4.1850	4.1850	-1.064%	837,626	+9,983.632%
2023-04-28	4.2000	4.2300	4.1950	4.2300	+0.356%	1,079,332	+9,876.359%
2023-04-27	4.2300	4.2300	4.2050	4.2150	-1.519%	768,423	+9,911.862%
2023-04-26	4.2650	4.2800	4.2500	4.2800	+0.117%	829,967	+9,759.813%
2023-04-25	4.2550	4.2800	4.2500	4.2750	-0.117%	1,059,219	+9,771.345%
2023-04-24	4.2700	4.2900	4.2700	4.2800	-0.117%	889,829	+9,759.813%
2023-04-21	4.2700	4.2900	4.2600	4.2850	+0.469%	1,115,181	+9,748.308%
2023-04-20	4.2650	4.2750	4.2500	4.2650	-0.117%	747,508	+9,794.490%
2023-04-19	4.2500	4.2800	4.2450	4.2700	+0.235%	1,015,149	+9,782.904%
2023-04-18	4.2600	4.2650	4.2500	4.2600	0.000%	777,726	+9,806.103%
2023-04-17	4.2550	4.2850	4.2400	4.2600	+0.235%	1,186,576	+9,806.103%
2023-04-14	4.2300	4.2800	4.2300	4.2500	+0.118%	1,470,769	+9,829.412%
2023-04-13	4.2400	4.2450	4.2200	4.2450	+0.118%	1,024,467	+9,841.107%
2023-04-12	4.1550	4.2500	4.1550	4.2400	+0.832%	1,638,144	+9,852.830%
2023-04-11	4.1900	4.2150	4.1900	4.2050	+0.598%	1,782,785	+9,935.672%
2023-04-06	4.1300	4.1850	4.1300	4.1800	+1.333%	2,355,983	+9,995.694%
2023-04-05	4.1500	4.1500	4.1050	4.1250	+0.487%	908,323	+10,130.303%
2023-04-04	4.1600	4.1600	4.1050	4.1050	-0.965%	850,977	+10,180.146%
2023-04-03	4.1400	4.1600	4.1300	4.1450	+0.121%	1,108,239	+10,080.941%
2023-03-31	4.1000	4.1400	4.1000	4.1400	+0.608%	929,267	+10,093.237%
2023-03-30	4.0900	4.1200	4.0850	4.1150	+1.106%	2,117,516	+10,155.164%
2023-03-29	4.0400	4.0750	4.0350	4.0700	+0.993%	1,555,730	+10,268.550%
2023-03-28	4.0250	4.0600	4.0200	4.0300	-0.124%	2,383,196	+10,371.464%
2023-03-27	4.0500	4.0500	4.0200	4.0350	+0.248%	814,913	+10,358.488%
2023-03-24	4.0300	4.0300	3.9650	4.0250	-0.984%	1,251,493	+10,384.472%
2023-03-23	4.0950	4.0950	4.0450	4.0650	-0.854%	593,121	+10,281.304%
2023-03-22	4.0650	4.1000	4.0500	4.1000	+0.490%	641,251	+10,192.683%
2023-03-21	4.0500	4.0850	4.0300	4.0800	+1.366%	1,469,633	+10,243.137%
2023-03-20	3.9450	4.0300	3.8800	4.0250	+1.004%	1,593,129	+10,384.472%
2023-03-17	4.0400	4.0650	3.9650	3.9850	-0.747%	2,502,734	+10,489.711%
2023-03-16	4.0500	4.0500	3.9750	4.0150	+0.125%	2,662,379	+10,410.585%
2023-03-15	4.0900	4.0900	4.0000	4.0100	-2.788%	2,032,133	+10,423.691%
2023-03-14	4.0950	4.1350	4.0650	4.1250	+0.610%	2,291,413	+10,130.303%
2023-03-13	4.1900	4.1900	4.0650	4.1000	-1.796%	2,285,405	+10,192.683%
2023-03-10	4.2000	4.2050	4.1650	4.1750	-1.880%	1,701,870	+10,007.784%
2023-03-09	4.2700	4.2750	4.2350	4.2550	-0.234%	3,070,739	+9,817.744%
2023-03-08	4.2850	4.2850	4.2500	4.2650	-0.234%	918,089	+9,794.490%
2023-03-07	4.2850	4.3000	4.2600	4.2750	-0.117%	841,298	+9,771.345%
2023-03-06	4.2900	4.2900	4.2700	4.2800	-0.465%	699,093	+9,759.813%
2023-03-03	4.2950	4.3000	4.2700	4.3000	+0.585%	783,899	+9,713.953%
2023-03-02	4.2550	4.3000	4.2550	4.2750	0.000%	1,216,096	+9,771.345%
2023-03-01	4.2800	4.2900	4.2550	4.2750	+0.352%	1,157,043	+9,771.345%
2023-02-28	4.2650	4.2650	4.2450	4.2600	-0.234%	828,368	+9,806.103%
2023-02-27	4.2700	4.2800	4.2450	4.2700	+0.826%	616,462	+9,782.904%
2023-02-24	4.2600	4.2750	4.2350	4.2350	-0.353%	629,710	+9,864.581%
2023-02-23	4.2500	4.2650	4.2400	4.2500	-0.235%	995,878	+9,829.412%
2023-02-22	4.2600	4.2600	4.2250	4.2600	-0.234%	596,135	+9,806.103%
2023-02-21	4.3050	4.3050	4.2650	4.2700	-1.043%	582,213	+9,782.904%
2023-02-20	4.3000	4.3150	4.2900	4.3150	+0.466%	1,062,056	+9,679.838%
2023-02-17	4.2650	4.3000	4.2600	4.2950	+0.117%	559,741	+9,725.378%
2023-02-16	4.3000	4.3100	4.2800	4.2900	+0.117%	1,257,402	+9,736.830%
2023-02-15	4.2700	4.2850	4.2500	4.2850	+0.705%	518,871	+9,748.308%
2023-02-14	4.2650	4.2950	4.2550	4.2550	-0.351%	715,346	+9,817.744%
2023-02-13	4.2250	4.2700	4.2250	4.2700	+1.065%	456,488	+9,782.904%
2023-02-10	4.2500	4.2550	4.2050	4.2250	-0.822%	812,873	+9,888.166%
2023-02-09	4.2700	4.2700	4.2450	4.2600	+0.353%	771,037	+9,806.103%
2023-02-08	4.2600	4.2700	4.2350	4.2450	+0.473%	693,494	+9,841.107%
2023-02-07	4.2350	4.2500	4.2100	4.2250	+0.118%	678,414	+9,888.166%
2023-02-06	4.2300	4.2550	4.2100	4.2200	-1.055%	972,338	+9,900.000%
2023-02-03	4.2300	4.2750	4.2250	4.2650	+0.117%	809,850	+9,794.490%
2023-02-02	4.2150	4.2600	4.2100	4.2600	+1.429%	821,975	+9,806.103%
2023-02-01	4.2150	4.2200	4.1850	4.2000	-0.119%	704,293	+9,947.619%
2023-01-31	4.2300	4.2300	4.1700	4.2050	-0.119%	552,623	+9,935.672%
2023-01-30	4.1900	4.2200	4.1900	4.2100	-0.237%	972,272	+9,923.753%
2023-01-27	4.2400	4.2400	4.1950	4.2200	+0.238%	1,060,297	+9,900.000%
2023-01-26	4.2100	4.2250	4.1850	4.2100	-0.473%	932,789	+9,923.753%
2023-01-25	4.2250	4.2550	4.2150	4.2300	-0.471%	973,929	+9,876.359%
2023-01-24	4.2600	4.2600	4.2150	4.2500	0.000%	912,889	+9,829.412%
2023-01-23	4.2200	4.2550	4.2200	4.2500	+0.711%	840,478	+9,829.412%
2023-01-20	4.2250	4.2300	4.2100	4.2200	+0.357%	842,833	+9,900.000%
2023-01-19	4.2050	4.2200	4.1800	4.2050	-0.355%	1,107,040	+9,935.672%
2023-01-18	4.2300	4.2550	4.2100	4.2200	-0.472%	785,846	+9,900.000%
2023-01-17	4.2400	4.2650	4.2300	4.2400	-0.235%	971,339	+9,852.830%
2023-01-16	4.2700	4.2700	4.2450	4.2500	-0.468%	2,133,376	+9,829.412%
2023-01-13	4.2550	4.2700	4.2350	4.2700	+0.471%	786,416	+9,782.904%
2023-01-12	4.1900	4.2500	4.1900	4.2500	+1.432%	965,698	+9,829.412%
2023-01-11	4.2000	4.2150	4.1800	4.1900	0.000%	1,057,796	+9,971.599%
2023-01-10	4.1950	4.2050	4.1900	4.1900	-0.475%	970,745	+9,971.599%
2023-01-09	4.2200	4.2300	4.1950	4.2100	0.000%	1,039,383	+9,923.753%
2023-01-06	4.1950	4.2150	4.1850	4.2100	+0.477%	1,991,243	+9,923.753%
2023-01-05	4.1600	4.2100	4.1600	4.1900	+0.239%	901,614	+9,971.599%
2023-01-04	4.1750	4.1800	4.1500	4.1800	+1.088%	1,211,179	+9,995.694%
2023-01-03	4.1000	4.1700	4.1000	4.1350	+0.731%	1,615,599	+10,105.562%
2022-12-30	4.1100	4.1100	4.0950	4.1050	-0.364%	275,259	+10,180.146%
2022-12-29	4.0800	4.1200	4.0750	4.1200	+0.365%	262,953	+10,142.718%
2022-12-28	4.1200	4.1250	4.1000	4.1050	+0.244%	673,153	+10,180.146%
2022-12-23	4.0650	4.0950	4.0650	4.0950	+0.368%	218,413	+10,205.250%
2022-12-22	4.0900	4.1150	4.0650	4.0800	-0.488%	814,682	+10,243.137%
2022-12-21	4.0300	4.1000	4.0300	4.1000	+1.737%	624,199	+10,192.683%
2022-12-20	3.9800	4.0400	3.9750	4.0300	0.000%	673,106	+10,371.464%
2022-12-19	4.0250	4.0350	4.0000	4.0300	+1.129%	805,373	+10,371.464%
2022-12-16	4.0700	4.0700	3.9800	3.9850	-1.605%	2,073,788	+10,489.711%
2022-12-15	4.0500	4.0650	4.0250	4.0500	-0.246%	736,320	+10,319.753%
2022-12-13	4.0650	4.1050	4.0400	4.0600	+0.247%	1,602,054	+10,294.089%
2022-12-12	4.0550	4.0550	4.0350	4.0500	-0.123%	801,544	+10,319.753%
2022-12-09	4.0950	4.0950	4.0300	4.0550	+0.123%	503,746	+10,306.905%
2022-12-08	4.0800	4.0800	4.0500	4.0500	-0.123%	455,049	+10,319.753%
2022-12-07	4.0650	4.0900	4.0550	4.0550	-0.369%	870,030	+10,306.905%
2022-12-06	4.0750	4.1000	4.0700	4.0700	-0.732%	570,842	+10,268.550%
2022-12-05	4.1050	4.1150	4.0850	4.1000	+0.490%	751,512	+10,192.683%
2022-12-02	4.1000	4.1100	4.0750	4.0800	-0.971%	706,380	+10,243.137%
2022-12-01	4.1050	4.1250	4.0900	4.1200	+0.611%	1,239,267	+10,142.718%
2022-11-30	4.1100	4.1100	4.0900	4.0950	+0.738%	736,865	+10,205.250%
2022-11-29	4.0750	4.1150	4.0650	4.0650	-0.368%	603,511	+10,281.304%
2022-11-28	4.0500	4.0800	4.0450	4.0800	-0.244%	530,377	+10,243.137%
2022-11-25	4.0700	4.1000	4.0650	4.0900	+0.245%	487,398	+10,217.848%
2022-11-24	4.1100	4.1100	4.0750	4.0800	-0.122%	626,382	+10,243.137%
2022-11-23	4.0650	4.1100	4.0650	4.0850	0.000%	1,058,022	+10,230.477%

.dark-mode .KpMxR3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KpMxR3{ color: #333333; background-color: white; border: 2px solid #333333; }CTYCITY OF LONDON INVESTMENT TRUST PLCstock LSE

CTY
CITY OF LONDON INVESTMENT TRUST PLC
stock LSE