City of London Inv Trust Share Price (CTY) - Buy CTY Shares

View your Watch List Add CTY to your Watch List
Time period:    Moving average:     Compare to: 
City of London Inv Trust (CTY) share price history chart
Current Price:  
294.50p
on 07-02-2012 at 16:35:10
Change:   0.50p rise 0.17 %
Buy:   293.90p
Sell:   293.20p
   
Buy or Sell
City of London Inv Trust (CTY, CTY.L, LON:CTY) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 67,740 at 294.50p Days Range: 291.00 - 294.50p
Day's Volume: 347,532 52wk Range: 257.00 - 306.90p
Last Close: 294.50p Market Capitalisation:* £ 674.41 m
Open: 293.50p VWAP: 293.23p
ISIN: GB0001990497 Shares in Issue: 229.00 m
Sector:  Equity Investment Instruments    Listed in:  FTSE All Share, FTSE 250, FTSE 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy67740294.50p474414202255525Uncrossing Trade16:35:10 - 07/02
Buy234293.90p474414202253739Automated Trade16:27:43 - 07/02
Buy1739293.90p474414202252724Automated Trade16:22:27 - 07/02
Buy2225293.80p474422775394194Ordinary Trade16:19:47 - 07/02
Buy1927293.90p474414202251579Automated Trade16:15:36 - 07/02
Time period :  to     Frequency :    
Date Open High Low Close Volume
7 Feb 2012 (Tue) 293.50 294.50 291.00 294.50 347,532
6 Feb 2012 (Mon) 292.80 294.20 291.22 294.00 180,858
3 Feb 2012 (Fri) 287.20 293.90 287.20 293.50 355,453
2 Feb 2012 (Thu) 291.00 291.00 288.14 290.70 259,052
1 Feb 2012 (Wed) 285.90 290.50 284.50 290.50 279,545
31 Jan 2012 (Tue) 286.50 287.30 284.60 285.60 218,382
30 Jan 2012 (Mon) 284.40 287.50 282.10 284.00 340,544
27 Jan 2012 (Fri) 287.50 289.50 285.40 287.50 197,672
26 Jan 2012 (Thu) 286.00 290.40 284.56 287.10 214,973
25 Jan 2012 (Wed) 290.50 294.60 284.10 284.80 209,814
24 Jan 2012 (Tue) 292.40 292.83 289.37 292.20 292,568
23 Jan 2012 (Mon) 290.30 294.50 288.86 292.60 226,606
20 Jan 2012 (Fri) 290.40 290.40 288.00 288.10 218,624
19 Jan 2012 (Thu) 287.60 291.40 286.20 290.20 266,958
18 Jan 2012 (Wed) 287.30 290.10 287.10 289.50 212,579
17 Jan 2012 (Tue) 288.50 291.00 287.00 288.10 183,536
16 Jan 2012 (Mon) 286.50 286.80 283.66 286.80 86,925
13 Jan 2012 (Fri) 287.40 288.80 283.00 286.80 234,476
12 Jan 2012 (Thu) 286.10 288.70 285.10 287.00 333,052
11 Jan 2012 (Wed) 289.00 289.00 285.32 286.00 227,346
10 Jan 2012 (Tue) 286.50 289.40 285.53 289.20 292,989
9 Jan 2012 (Mon) 285.40 287.77 284.60 284.60 236,901

FTSE 100 Latest

ValueChange
5,890.261.94  % fall