City of London Investment Group PLC CLIG
LSE · Birleşik Krallık · Çeşitli
GBp 514,00-2,00 (-%0,39)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 514,00 | -%0,39 | GBp 512,17 | GBp 520,00 | GBp 510,00 | 61,48K |
| 2026-09-30 | GBp 516,00 | -%0,77 | GBp 528,00 | GBp 528,00 | GBp 514,00 | 60,77K |
| 2026-09-29 | GBp 520,00 | +%2,77 | GBp 494,00 | GBp 530,00 | GBp 494,00 | 172,97K |
| 2026-09-28 | GBp 506,00 | +%0,40 | GBp 510,00 | GBp 516,00 | GBp 503,03 | 106,42K |
| 2026-09-25 | GBp 504,00 | +%0,80 | GBp 502,00 | GBp 512,00 | GBp 495,00 | 97,45K |
| 2026-09-24 | GBp 500,00 | -%5,66 | GBp 508,00 | GBp 512,00 | GBp 494,00 | 125,42K |
| 2026-09-23 | GBp 530,00 | -%0,38 | GBp 532,00 | GBp 538,70 | GBp 524,00 | 190,05K |
| 2026-09-22 | GBp 532,00 | +%0,76 | GBp 530,00 | GBp 534,69 | GBp 525,81 | 169,26K |
| 2026-09-21 | GBp 528,00 | +%4,35 | GBp 512,00 | GBp 540,00 | GBp 502,00 | 257,02K |
| 2026-09-18 | GBp 506,00 | +%2,22 | GBp 499,00 | GBp 514,00 | GBp 485,00 | 394,49K |
| 2026-09-17 | GBp 495,00 | +%2,06 | GBp 500,00 | GBp 504,00 | GBp 484,00 | 80,73K |
| 2026-09-16 | GBp 485,00 | -%2,02 | GBp 490,00 | GBp 508,00 | GBp 481,00 | 230,93K |
| 2026-09-15 | GBp 495,00 | +%2,70 | GBp 485,00 | GBp 498,00 | GBp 466,00 | 281,02K |
| 2026-09-14 | GBp 482,00 | +%1,05 | GBp 475,00 | GBp 485,00 | GBp 461,00 | 89,21K |
| 2026-09-11 | GBp 477,00 | +%3,47 | GBp 461,00 | GBp 480,00 | GBp 461,00 | 233,43K |
| 2026-09-10 | GBp 461,00 | -%1,91 | GBp 464,00 | GBp 470,00 | GBp 461,00 | 31,40K |
| 2026-09-09 | GBp 470,00 | -%2,08 | GBp 475,00 | GBp 479,00 | GBp 464,00 | 127,29K |
| 2026-09-08 | GBp 480,00 | +%0,21 | GBp 479,00 | GBp 481,38 | GBp 471,00 | 52,05K |
| 2026-09-07 | GBp 479,00 | +%1,91 | GBp 465,00 | GBp 480,00 | GBp 461,00 | 93,24K |
| 2026-09-04 | GBp 470,00 | -%0,84 | GBp 470,00 | GBp 470,00 | GBp 466,00 | 37,08K |
| 2026-09-03 | GBp 474,00 | +%0,64 | GBp 480,00 | GBp 480,00 | GBp 467,00 | 55,04K |
| 2026-09-02 | GBp 471,00 | -%2,28 | GBp 480,00 | GBp 490,00 | GBp 471,00 | 29,99K |
| 2026-09-01 | GBp 482,00 | -%1,83 | GBp 473,00 | GBp 491,00 | GBp 473,00 | 58,68K |
| 2026-08-28 | GBp 491,00 | -%1,01 | GBp 496,00 | GBp 496,00 | GBp 480,00 | 35,18K |
| 2026-08-27 | GBp 496,00 | +%0,40 | GBp 494,00 | GBp 496,00 | GBp 479,20 | 42,01K |
| 2026-08-26 | GBp 494,00 | +%0,82 | GBp 493,00 | GBp 494,00 | GBp 481,00 | 59,12K |
| 2026-08-25 | GBp 490,00 | +%0,20 | GBp 487,00 | GBp 493,00 | GBp 473,00 | 42,04K |
| 2026-08-24 | GBp 489,00 | -%0,20 | GBp 485,00 | GBp 491,00 | GBp 475,00 | 63,81K |
| 2026-08-21 | GBp 490,00 | +%1,03 | GBp 491,00 | GBp 491,00 | GBp 475,00 | 42,21K |
| 2026-08-20 | GBp 485,00 | %0,00 | GBp 491,00 | GBp 491,00 | GBp 473,00 | 32,60K |
| 2026-08-19 | GBp 485,00 | +%0,83 | GBp 488,00 | GBp 491,00 | GBp 474,00 | 46,63K |
| 2026-08-18 | GBp 481,00 | -%0,62 | GBp 486,00 | GBp 491,00 | GBp 476,00 | 18,49K |
| 2026-08-17 | GBp 484,00 | %0,00 | GBp 491,00 | GBp 492,00 | GBp 474,00 | 67,45K |
| 2026-08-14 | GBp 484,00 | +%0,83 | GBp 492,00 | GBp 492,00 | GBp 472,84 | 41,86K |
| 2026-08-13 | GBp 480,00 | -%0,41 | GBp 485,00 | GBp 485,00 | GBp 475,00 | 55,91K |
| 2026-08-12 | GBp 482,00 | -%0,62 | GBp 480,00 | GBp 485,00 | GBp 473,00 | 110,87K |
| 2026-08-11 | GBp 485,00 | -%0,21 | GBp 484,00 | GBp 488,00 | GBp 473,00 | 55,32K |
| 2026-08-10 | GBp 486,00 | -%1,22 | GBp 492,00 | GBp 492,00 | GBp 480,00 | 49,29K |
| 2026-08-07 | GBp 492,00 | +%1,23 | GBp 491,00 | GBp 492,00 | GBp 475,00 | 61,38K |
| 2026-08-06 | GBp 486,00 | -%1,22 | GBp 492,00 | GBp 492,00 | GBp 482,00 | 68,10K |
| 2026-08-05 | GBp 492,00 | +%0,20 | GBp 492,00 | GBp 492,00 | GBp 474,00 | 66,87K |
| 2026-08-04 | GBp 491,00 | +%1,66 | GBp 489,00 | GBp 491,00 | GBp 487,00 | 92,71K |
| 2026-08-03 | GBp 483,00 | +%1,47 | GBp 488,00 | GBp 490,00 | GBp 480,00 | 93,00K |
| 2026-07-31 | GBp 476,00 | -%2,46 | GBp 488,00 | GBp 489,00 | GBp 461,00 | 22,44K |
| 2026-07-30 | GBp 488,00 | +%0,62 | GBp 488,00 | GBp 489,00 | GBp 466,00 | 49,11K |
| 2026-07-29 | GBp 485,00 | -%0,61 | GBp 489,00 | GBp 489,00 | GBp 468,00 | 21,26K |
| 2026-07-28 | GBp 488,00 | +%0,83 | GBp 488,00 | GBp 489,00 | GBp 478,00 | 51,89K |
| 2026-07-27 | GBp 484,00 | +%1,26 | GBp 486,00 | GBp 488,00 | GBp 478,00 | 73,53K |
| 2026-07-24 | GBp 478,00 | +%2,58 | GBp 476,00 | GBp 486,00 | GBp 460,00 | 43,88K |
| 2026-07-23 | GBp 466,00 | -%4,12 | GBp 486,00 | GBp 487,00 | GBp 463,00 | 44,24K |
| 2026-07-22 | GBp 486,00 | +%0,83 | GBp 470,00 | GBp 486,00 | GBp 461,00 | 60,34K |
| 2026-07-21 | GBp 482,00 | %0,00 | GBp 486,00 | GBp 486,00 | GBp 465,00 | 18,76K |
| 2026-07-20 | GBp 482,00 | %0,00 | GBp 483,00 | GBp 486,00 | GBp 458,00 | 99,44K |
| 2026-07-17 | GBp 482,00 | -%0,41 | GBp 483,00 | GBp 484,00 | GBp 477,00 | 56,13K |
| 2026-07-16 | GBp 484,00 | +%0,21 | GBp 481,00 | GBp 484,00 | GBp 467,00 | 13,11K |
| 2026-07-15 | GBp 483,00 | +%1,26 | GBp 467,00 | GBp 484,00 | GBp 466,00 | 136,27K |
| 2026-07-14 | GBp 477,00 | +%1,27 | GBp 472,00 | GBp 483,29 | GBp 466,00 | 73,94K |
| 2026-07-13 | GBp 471,00 | +%1,73 | GBp 464,00 | GBp 475,00 | GBp 457,00 | 103,42K |
| 2026-07-10 | GBp 463,00 | +%1,09 | GBp 457,00 | GBp 463,00 | GBp 436,00 | 101,80K |
| 2026-07-09 | GBp 458,00 | +%0,66 | GBp 456,00 | GBp 459,00 | GBp 443,00 | 16,01K |
| 2026-07-08 | GBp 455,00 | -%0,44 | GBp 445,00 | GBp 459,00 | GBp 436,00 | 64,75K |
| 2026-07-07 | GBp 457,00 | -%0,22 | GBp 458,00 | GBp 459,00 | GBp 436,00 | 13,58K |
| 2026-07-06 | GBp 458,00 | %0,00 | GBp 458,00 | GBp 458,00 | GBp 436,00 | 45,42K |
| 2026-07-03 | GBp 458,00 | +%0,66 | GBp 455,00 | GBp 458,00 | GBp 436,00 | 113,66K |
| 2026-07-02 | GBp 455,00 | +%1,56 | GBp 449,00 | GBp 460,95 | GBp 436,00 | 113,95K |
| 2026-07-01 | GBp 448,00 | %0,00 | GBp 448,00 | GBp 449,00 | GBp 427,00 | 35,10K |
| 2026-06-30 | GBp 448,00 | +%0,45 | GBp 446,00 | GBp 448,00 | GBp 433,00 | 65,54K |
| 2026-06-29 | GBp 446,00 | +%0,90 | GBp 445,00 | GBp 446,00 | GBp 436,00 | 51,85K |
| 2026-06-26 | GBp 442,00 | +%1,61 | GBp 431,00 | GBp 444,00 | GBp 427,00 | 32,98K |
| 2026-06-25 | GBp 435,00 | -%1,58 | GBp 432,00 | GBp 444,00 | GBp 427,00 | 125,78K |
| 2026-06-24 | GBp 442,00 | -%0,45 | GBp 436,00 | GBp 444,00 | GBp 435,00 | 59,40K |
| 2026-06-23 | GBp 444,00 | +%1,60 | GBp 439,00 | GBp 445,00 | GBp 431,00 | 53,37K |
| 2026-06-22 | GBp 437,00 | -%0,68 | GBp 426,00 | GBp 444,00 | GBp 426,00 | 45,93K |
| 2026-06-19 | GBp 440,00 | +%0,46 | GBp 444,00 | GBp 444,00 | GBp 431,00 | 48,62K |
| 2026-06-18 | GBp 438,00 | -%0,90 | GBp 428,00 | GBp 443,00 | GBp 428,00 | 30,35K |
| 2026-06-17 | GBp 442,00 | -%0,23 | GBp 441,00 | GBp 444,00 | GBp 435,00 | 37,90K |
| 2026-06-16 | GBp 443,00 | +%1,37 | GBp 445,00 | GBp 445,00 | GBp 432,00 | 57,23K |
| 2026-06-15 | GBp 437,00 | -%1,35 | GBp 443,00 | GBp 445,00 | GBp 435,00 | 102,77K |
| 2026-06-12 | GBp 443,00 | +%2,31 | GBp 435,00 | GBp 443,00 | GBp 426,00 | 120,94K |
| 2026-06-11 | GBp 433,00 | +%0,70 | GBp 431,00 | GBp 435,00 | GBp 425,00 | 61,08K |
| 2026-06-10 | GBp 430,00 | +%0,70 | GBp 428,00 | GBp 439,00 | GBp 411,00 | 40,55K |
| 2026-06-09 | GBp 427,00 | +%0,71 | GBp 440,00 | GBp 440,00 | GBp 410,00 | 70,44K |
| 2026-06-08 | GBp 424,00 | %0,00 | GBp 428,00 | GBp 429,00 | GBp 410,00 | 26,02K |
| 2026-06-05 | GBp 424,00 | -%0,24 | GBp 425,00 | GBp 439,00 | GBp 420,00 | 9,51K |
| 2026-06-04 | GBp 425,00 | -%1,62 | GBp 420,00 | GBp 437,00 | GBp 408,00 | 51,32K |
| 2026-06-03 | GBp 432,00 | -%1,37 | GBp 415,00 | GBp 439,00 | GBp 415,00 | 38,33K |
| 2026-06-02 | GBp 438,00 | +%0,92 | GBp 438,00 | GBp 439,00 | GBp 416,00 | 87,14K |
| 2026-06-01 | GBp 434,00 | -%1,14 | GBp 437,00 | GBp 440,00 | GBp 427,00 | 75,07K |
| 2026-05-29 | GBp 439,00 | +%2,09 | GBp 430,00 | GBp 440,00 | GBp 416,00 | 21,16K |
| 2026-05-28 | GBp 430,00 | +%0,23 | GBp 415,00 | GBp 440,00 | GBp 415,00 | 47,27K |