City Of London Investment Group Plc (CLIG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -2.05128205128 | 390 | 395 | 376 | 46948 | 389.50189999 | DE |
| 4 | 5 | 1.32625994695 | 377 | 395 | 365 | 86100 | 381.4229617 | DE |
| 12 | 16 | 4.37158469945 | 366 | 395 | 355 | 57685 | 377.98397845 | DE |
| 26 | 19 | 5.23415977961 | 363 | 395 | 350 | 42272 | 374.48327118 | DE |
| 52 | 74 | 24.025974026 | 308 | 395 | 300 | 41941 | 352.00271672 | DE |
| 156 | -136 | -26.2548262548 | 518 | 540 | 300 | 33456 | 398.09002355 | DE |
| 260 | -47 | -10.9557109557 | 429 | 576 | 264 | 36508 | 424.13964426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 388 | -7 | -1.77 | 394 | 395 | 383 | 41763 |
| 1731605400 | 395 | 10 | 2.60 | 376 | 395 | 376 | 20708 |
| 1731519000 | 385 | -4 | -1.03 | 395 | 395 | 385 | 17215 |
| 1731432600 | 389 | -1 | -0.26 | 395 | 395 | 382 | 50862 |
| 1731346200 | 390 | 0 | 0.00 | 390 | 395 | 385 | 104190 |
| 1731087000 | 390 | 16 | 4.28 | 366 | 390 | 366 | 66091 |
| 1731000600 | 374 | -4 | -1.06 | 377 | 385 | 371 | 53754 |
| 1730914200 | 378 | -7 | -1.82 | 379 | 385 | 372 | 29149 |
| 1730827800 | 385 | 15 | 4.05 | 380 | 385 | 371 | 55548 |
| 1730741400 | 370 | -10 | -2.63 | 370 | 370 | 370 | 17582 |
| 1730482200 | 380 | 0 | 0.00 | 374 | 384 | 368 | 45642 |
| 1730395800 | 380 | -5 | -1.30 | 384 | 385 | 380 | 36968 |
| 1730309400 | 385 | 5 | 1.32 | 365 | 385 | 365 | 185303 |
| 1730223000 | 380 | 6 | 1.60 | 368 | 380 | 368 | 649714 |
| 1730136600 | 374 | 6 | 1.63 | 381 | 381 | 372 | 29741 |
| 1729873800 | 368 | -12 | -3.16 | 382 | 382 | 368 | 36268 |
| 1729787400 | 380 | 1 | 0.26 | 380 | 383 | 372 | 119148 |
| 1729701000 | 379 | 5 | 1.34 | 378 | 380 | 375 | 54542 |
| 1729614600 | 374 | -4 | -1.06 | 370 | 379 | 370 | 51197 |
| 1729528200 | 378 | 1 | 0.27 | 377 | 384 | 370 | 56622 |
| 1729269000 | 377 | 13 | 3.57 | 375 | 377 | 375 | 22541 |
| 1729182600 | 364 | -9 | -2.41 | 362 | 364 | 362 | 8532 |
| 1729096200 | 373 | 1 | 0.27 | 372 | 373 | 368 | 45932 |
| 1729009800 | 372 | 2 | 0.54 | 371 | 374 | 370 | 29854 |
| 1728923400 | 370 | 7 | 1.93 | 373 | 374 | 366 | 66264 |
| 1728664200 | 363 | -7 | -1.89 | 370 | 370 | 363 | 16699 |
| 1728577800 | 370 | -1 | -0.27 | 369 | 370 | 367 | 24111 |
| 1728491400 | 371 | 1 | 0.27 | 374 | 374 | 371 | 50389 |
| 1728405000 | 370 | 9 | 2.49 | 361 | 375 | 361 | 44535 |
| 1728318600 | 361 | -5 | -1.37 | 367 | 372 | 361 | 17085 |
| 1728059400 | 366 | 0 | 0.00 | 366 | 382 | 362 | 64408 |
| 1727973000 | 366 | -21 | -5.43 | 355 | 366 | 355 | 76227 |
| 1727886600 | 387 | 7 | 1.84 | 384 | 387 | 380 | 166747 |
| 1727800200 | 380 | -5 | -1.30 | 383 | 383 | 378 | 76821 |
| 1727713800 | 385 | 2 | 0.52 | 383 | 385 | 383 | 83970 |
| 1727454600 | 383 | 8 | 2.13 | 379 | 383 | 379 | 87653 |
| 1727368200 | 375 | -5 | -1.32 | 379 | 380 | 370 | 85372 |
| 1727281800 | 380 | 2 | 0.53 | 370 | 380 | 370 | 80987 |
| 1727195400 | 378 | 18 | 5.00 | 366 | 378 | 366 | 55528 |
| 1727109000 | 360 | -7 | -1.91 | 360 | 360 | 360 | 38694 |
| 1726849800 | 367 | -12 | -3.17 | 367 | 367 | 367 | 18504 |
| 1726763400 | 379 | 4 | 1.07 | 375 | 380 | 370 | 26432 |
| 1726677000 | 375 | 8 | 2.18 | 376 | 377 | 374 | 38307 |
| 1726590600 | 367 | -13 | -3.42 | 365 | 367 | 365 | 10761 |
| 1726504200 | 380 | 10 | 2.70 | 380 | 380 | 380 | 41050 |
| 1726245000 | 370 | -1 | -0.27 | 377 | 377 | 370 | 27556 |
| 1726158600 | 371 | 7 | 1.92 | 364 | 379 | 364 | 12563 |
| 1726072200 | 364 | 0 | 0.00 | 380 | 380 | 364 | 17722 |
| 1725985800 | 364 | 0 | 0.00 | 364 | 364 | 364 | 16810 |
| 1725899400 | 364 | -12 | -3.19 | 380 | 380 | 364 | 17109 |
| 1725640200 | 376 | 13 | 3.58 | 376 | 376 | 376 | 27852 |
| 1725553800 | 363 | -13 | -3.46 | 379 | 379 | 363 | 14801 |
| 1725467400 | 376 | 0 | 0.00 | 365 | 376 | 365 | 21704 |
| 1725381000 | 376 | 11 | 3.01 | 372 | 380 | 371 | 82238 |
| 1725294600 | 365 | -5 | -1.35 | 356 | 374 | 356 | 34509 |
| 1725035400 | 370 | -3 | -0.80 | 356 | 376 | 356 | 31909 |
| 1724949000 | 373 | 8 | 2.19 | 375 | 375 | 373 | 9535 |
| 1724862600 | 365 | -1 | -0.27 | 366 | 378 | 365 | 31350 |
| 1724776200 | 366 | 0 | 0.00 | 366 | 379 | 366 | 30648 |
| 1724430600 | 366 | 0 | 0.00 | 372 | 372 | 366 | 13057 |
| 1724344200 | 366 | 1.5 | 0.41 | 360 | 367 | 360 | 71998 |
| 1724257800 | 364.5 | 1.5 | 0.41 | 370 | 370 | 364.5 | 9695 |
| 1724171400 | 363 | 1 | 0.28 | 369 | 370 | 363 | 11961 |
| 1724085000 | 362 | -0.5 | -0.14 | 362 | 370 | 362 | 35076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
