City Of London Investment Group Plc Historical Data - CLIG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
City Of London Investment Group Plc (CLIG)
City Of London Investment Group Plc (CLIG) Historical

City Of London Investment Group Plc (CLIG)

318.00

-4.00

(-1.24%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-0.313479623824	319	325	310	69449	315.60214029	DE
4	-2	-0.625	320	327	302	69477	313.45571861	DE
12	-36	-10.1694915254	354	369	302	45928	326.5863623	DE
26	-18	-5.35714285714	336	369	300	39823	322.55160717	DE
52	-132	-29.3333333333	450	451	300	32110	352.85196753	DE
156	-212	-40	530	576	300	32214	437.03230631	DE
260	-97	-23.3734939759	415	576	264	33784	431.82840011	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	318	-4	-1.24	316	318	316	22195
1713457800	322	7	2.22	315	322	315	19528
1713371400	315	3	0.96	310	322	310	235219
1713285000	312	-13	-4.00	317	324	312	24869
1713198600	325	10	3.17	310	325	310	14700
1712939400	315	4.5	1.45	319	319	313	52927
1712853000	310.5	-5.5	-1.74	316	317	303	254520
1712766600	316	-3.5	-1.10	323	323	311	62886
1712680200	319.5	5	1.59	306	321	302	93196
1712593800	314.5	8.5	2.78	320	320	309	67697
1712334600	306	-4	-1.29	317	322	306	92473
1712248200	310	-4	-1.27	310	310	310	28584
1712161800	314	-1	-0.32	316	316	314	38668
1712075400	315	0	0.00	323	327	312	90858
1711647000	315	-1	-0.32	315	315	315	16997
1711560600	316	0.5	0.16	316	316	316	5004
1711474200	315.5	3.5	1.12	315.5	315.5	315.5	6516
1711387800	312	0	0.00	315	325	312	54360
1711128600	312	-15	-4.59	320	320	312	91591
1711042200	327	3	0.93	322	327	322	32526
1710955800	324	4	1.25	321	324	320	52810
1710869400	320	-2	-0.62	325	325	315	80954
1710783000	322	7	2.22	315	322	315	12373
1710523800	315	0	0.00	319	319	315	17681
1710437400	315	-1	-0.32	317	320	315	27424
1710351000	316	2	0.64	315	317	314	54401
1710264600	314	-5	-1.57	320	320	305	123957
1710178200	319	-4	-1.24	323	325	319	22500
1709919000	323	5	1.57	325	325	323	13097
1709832600	318	3	0.95	322	322	317	34299
1709746200	315	4	1.29	320	320	310	39275
1709659800	311	-8	-2.51	320	324	310	19956
1709573400	319	-11	-3.33	330	330	310	64148
1709314200	330	6	1.85	343	343	330	21060
1709227800	324	-25	-7.16	349	354	324	57876
1709141400	349	2	0.58	349	355	349	45773
1709055000	347	1	0.29	355	358	344	20120
1708968600	346	1	0.29	346	346	346	11113
1708709400	345	2	0.58	345	345	345	35968
1708623000	343	3	0.88	355	355	341	26428
1708536600	340	-10	-2.86	350	350	340	27682
1708450200	350	-0.5	-0.14	350	350	350	12443
1708363800	350.5	-11	-3.04	352	352	350.5	34166
1708104600	361.5	6.5	1.83	366	368	361.5	30171
1708018200	355	-7	-1.93	362	365	355	36912
1707931800	362	12	3.43	360	362	360	22327
1707845400	350	-5	-1.41	348	359	348	6550
1707759000	355	2	0.57	355	363	355	17012
1707499800	353	-6	-1.67	358	359	353	8210
1707413400	359	11	3.16	348	359	348	26059
1707327000	348	-2	-0.57	350	359	348	17923
1707240600	350	-12	-3.31	360	369	345	38592
1707154200	362	5	1.40	345	365	345	116999
1706895000	357	-3	-0.83	358	360	356	4762
1706808600	360	0	0.00	362	362	359	27969
1706722200	360	0	0.00	360	360	359	23146
1706635800	360	3	0.84	357	360	357	28086
1706549400	357	-12	-3.25	359	359	357	42925
1706290200	369	17	4.83	354	369	346	77541
1706203800	352	13.5	3.99	340	354	339	25987
1706117400	338.5	5	1.50	346	346	338.5	20518
1706031000	333.5	0.5	0.15	349	349	333.5	17327
1705944600	333	13	4.06	349	349	331	9192

City Of London Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions