City of London Investment Group (CLIG.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -0.542857142857 | 350 | 364.5 | 340 | 4578 | 343.00200979 | DE |
| 4 | -26.9 | -7.17333333333 | 375 | 397 | 335 | 6245 | 347.97501959 | DE |
| 12 | -21.9 | -5.91891891892 | 370 | 398.15 | 335 | 4811 | 360.54227326 | DE |
| 26 | -26.9 | -7.17333333333 | 375 | 398.15 | 335 | 7442 | 365.56579057 | DE |
| 52 | -6.9 | -1.94366197183 | 355 | 398.15 | 305 | 6999 | 356.19435997 | DE |
| 156 | -186.9 | -34.9345794393 | 535 | 555 | 280 | 6667 | 393.46642151 | DE |
| 260 | -91.9 | -20.8863636364 | 440 | 574.32 | 280 | 6967 | 424.95573114 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738686480 | 340 | 0 | 0.00 | 340 | 348 | 340 | 8865 |
| 1738596900 | 340 | -10 | -2.86 | 340 | 360 | 340 | 7152 |
| 1738337520 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1738254840 | 350 | 0 | 0.00 | 350 | 364.5 | 350 | 1371 |
| 1738165140 | 350 | 0 | 0.00 | 350 | 357.79 | 350 | 5500 |
| 1738078980 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1737975300 | 350 | 0 | 0.00 | 350 | 365 | 350 | 4622 |
| 1737735960 | 350 | 0 | 0.00 | 350 | 362.4 | 350 | 1500 |
| 1737649680 | 350 | 10 | 2.94 | 350 | 350 | 350 | 0 |
| 1737563340 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1737476940 | 340 | 0 | 0.00 | 340 | 355.32 | 340 | 4826 |
| 1737390480 | 340 | -20 | -5.56 | 360 | 371 | 335 | 49342 |
| 1737131340 | 360 | 0 | 0.00 | 360 | 374.5 | 360 | 8023 |
| 1737044940 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1736955300 | 360 | 0 | 0.00 | 360 | 375 | 360 | 2650 |
| 1736869080 | 360 | 0 | 0.00 | 360 | 375 | 360 | 2508 |
| 1736782500 | 360 | -15 | -4.00 | 375 | 386 | 355 | 15172 |
| 1736524020 | 375 | 0 | 0.00 | 375 | 395 | 375 | 5863 |
| 1736439600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1736353620 | 375 | 0 | 0.00 | 375 | 397 | 375 | 1259 |
| 1736264400 | 375 | 0 | 0.00 | 375 | 398.15 | 375 | 26473 |
| 1736180880 | 375 | 0 | 0.00 | 375 | 391.78 | 375 | 1250 |
| 1735918500 | 375 | 0 | 0.00 | 375 | 394 | 375 | 761 |
| 1735832160 | 375 | 5 | 1.35 | 375 | 394.86 | 375 | 2785 |
| 1735662660 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1735576260 | 370 | 0 | 0.00 | 370 | 394 | 370 | 3082 |
| 1735313700 | 370 | 0 | 0.00 | 370 | 393.74 | 370 | 4149 |
| 1735057680 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1734971280 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1734712200 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1734622440 | 370 | 0 | 0.00 | 370 | 382.1 | 370 | 1000 |
| 1734536340 | 370 | 0 | 0.00 | 370 | 392 | 370 | 5759 |
| 1734449880 | 370 | 0 | 0.00 | 370 | 389 | 370 | 508 |
| 1734366420 | 370 | 0 | 0.00 | 370 | 389 | 370 | 7797 |
| 1734104460 | 370 | 0 | 0.00 | 370 | 389 | 370 | 10317 |
| 1734020880 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1733931060 | 370 | 0 | 0.00 | 370 | 389 | 370 | 4774 |
| 1733848080 | 370 | 0 | 0.00 | 370 | 389 | 370 | 702 |
| 1733761860 | 370 | 0 | 0.00 | 370 | 387 | 370 | 2637 |
| 1733495700 | 370 | 0 | 0.00 | 370 | 389 | 370 | 10296 |
| 1733416140 | 370 | 0 | 0.00 | 370 | 386 | 370 | 6103 |
| 1733326500 | 370 | 0 | 0.00 | 370 | 388 | 370 | 2101 |
| 1733239800 | 370 | 0 | 0.00 | 370 | 381 | 370 | 2773 |
| 1733156940 | 370 | 0 | 0.00 | 370 | 379.5 | 370 | 2155 |
| 1732897620 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1732808160 | 370 | 0 | 0.00 | 370 | 387.78 | 370 | 10000 |
| 1732721820 | 370 | 0 | 0.00 | 370 | 391 | 370 | 6179 |
| 1732638480 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1732548840 | 370 | 0 | 0.00 | 370 | 387.96 | 370 | 3146 |
| 1732289460 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1732203480 | 370 | 0 | 0.00 | 370 | 390.06 | 370 | 4480 |
| 1732120140 | 370 | 0 | 0.00 | 370 | 391.1 | 370 | 871 |
| 1732033620 | 370 | 0 | 0.00 | 370 | 392.8 | 370 | 4342 |
| 1731947580 | 370 | 0 | 0.00 | 370 | 393.7 | 370 | 2974 |
| 1731688080 | 370 | 0 | 0.00 | 370 | 394.75 | 370 | 4692 |
| 1731598260 | 370 | 0 | 0.00 | 370 | 393.54 | 370 | 2109 |
| 1731511920 | 370 | 0 | 0.00 | 370 | 386 | 370 | 6918 |
| 1731428820 | 370 | 0 | 0.00 | 370 | 395.77 | 370 | 29730 |
| 1731342540 | 370 | 5 | 1.37 | 365 | 391.38 | 365 | 54766 |
| 1731083160 | 365 | 0 | 0.00 | 365 | 384 | 365 | 8076 |
| 1730993820 | 365 | 0 | 0.00 | 365 | 382.41 | 365 | 11656 |
| 1730910480 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1730824080 | 365 | 0 | 0.00 | 365 | 376 | 365 | 1125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
