UK markets closed

Canadian General Investments, Limited (CGI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,190.000.00 (0.00%)
At close: 05:26PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242,217.002,220.002,193.052,190.002,190.003,770
22 Apr 20242,190.002,220.002,163.002,190.002,190.008,299
19 Apr 20242,200.002,185.002,180.102,190.002,190.001,467
18 Apr 20242,220.002,240.002,190.002,200.002,200.002,246
17 Apr 20242,210.002,208.002,180.002,220.002,220.001,925
16 Apr 20242,260.002,279.982,180.002,220.002,220.005,785
15 Apr 20242,240.002,280.002,200.202,260.002,260.0011,239
12 Apr 20242,160.002,260.002,173.602,240.002,240.0013,059
11 Apr 20242,160.002,200.002,120.002,200.002,200.0011,592
10 Apr 20242,160.002,190.002,120.002,160.002,160.003,603
09 Apr 20242,170.002,200.002,160.002,200.002,200.005,736
08 Apr 20242,180.002,200.002,120.002,170.002,170.008,917
05 Apr 20242,180.002,280.002,120.002,180.002,180.003,364
04 Apr 20242,160.002,240.002,162.402,240.002,240.002,945
03 Apr 20242,160.002,200.002,100.002,160.002,160.002,951
02 Apr 20242,170.002,199.202,146.402,160.002,160.004,980
28 Mar 20242,115.002,198.002,135.002,170.002,170.008,376
27 Mar 20242,105.002,160.002,050.002,105.002,105.001,077
26 Mar 20242,100.002,160.002,080.002,100.002,100.0012,190
25 Mar 20242,080.002,160.002,120.002,080.002,080.004,476
22 Mar 20242,080.002,160.002,131.202,080.002,080.004,311
21 Mar 20242,060.002,155.001,980.002,070.002,070.003,844
20 Mar 20242,070.002,160.002,028.002,060.002,060.002,612
19 Mar 20242,105.002,088.001,980.002,085.002,085.004,098
18 Mar 20242,105.002,100.002,077.502,105.002,105.001,849
15 Mar 20242,120.002,110.002,061.002,105.002,105.004,627
14 Mar 20242,120.002,120.002,080.002,110.002,110.002,226
13 Mar 20242,135.002,142.502,080.002,120.002,120.009,165
12 Mar 20242,110.002,240.002,110.002,240.002,240.0011,459
11 Mar 20242,110.002,240.002,062.502,110.002,110.002,961
08 Mar 20242,105.002,160.002,090.002,110.002,110.006,986
07 Mar 20242,120.002,130.002,083.002,105.002,105.005,932
06 Mar 20242,130.002,160.002,081.932,120.002,120.0010,970
05 Mar 20242,115.002,136.002,102.402,130.002,130.004,529
04 Mar 20242,115.002,144.002,081.052,115.002,115.002,433
01 Mar 20242,135.002,146.002,080.002,115.002,115.0025,112
29 Feb 20242,120.002,147.502,115.002,135.002,135.001,076
28 Feb 20242,110.002,119.782,104.702,110.002,110.003,832
28 Feb 202425 Dividend
27 Feb 20242,110.002,119.802,100.002,110.002,085.006,021
26 Feb 20242,095.002,120.002,090.002,110.002,085.008,239
23 Feb 20242,085.002,110.002,073.102,095.002,070.1818,568
22 Feb 20242,065.002,110.002,020.002,020.001,996.07549
21 Feb 20242,070.002,045.562,032.402,065.002,040.531,657
20 Feb 20242,090.002,093.002,079.382,070.002,045.47800
19 Feb 20242,080.002,095.402,041.002,090.002,065.242,700
16 Feb 20242,090.002,100.002,058.402,100.002,075.123,724
15 Feb 20242,090.002,119.002,068.002,090.002,065.246,809
14 Feb 20242,085.002,101.002,065.002,090.002,065.241,358
13 Feb 20242,085.002,081.002,040.002,085.002,060.301,126
12 Feb 20242,030.002,088.002,040.002,060.002,035.592,127
09 Feb 20242,030.002,083.001,930.002,030.002,005.952,049
08 Feb 20242,030.002,084.902,055.202,030.002,005.95829
07 Feb 20242,040.002,089.902,031.002,030.002,005.951,774
06 Feb 20242,075.002,094.902,051.002,050.002,025.712,584
05 Feb 20242,040.002,082.002,055.002,075.002,050.414,428
02 Feb 20242,075.002,090.002,040.002,040.002,015.834,340
01 Feb 20242,090.002,083.002,062.582,075.002,050.412,381
31 Jan 20242,090.002,090.002,075.002,090.002,065.244,866
30 Jan 20242,080.002,120.002,062.002,090.002,065.245,720
29 Jan 20242,070.002,100.002,042.002,080.002,055.363,354
26 Jan 20242,085.002,070.302,061.602,085.002,060.301,400
25 Jan 20242,085.002,073.102,060.102,085.002,060.303,269
24 Jan 20242,085.002,120.002,059.652,085.002,060.302,603
23 Jan 20242,075.002,120.002,050.662,085.002,060.30881
22 Jan 20242,070.002,080.002,032.402,070.002,045.4714,104
19 Jan 20242,080.002,072.002,040.002,080.002,055.367,183
18 Jan 20242,035.002,070.002,022.002,070.002,045.475,510
17 Jan 20242,035.002,045.502,020.002,035.002,010.891,941
16 Jan 20242,040.002,046.902,021.602,040.002,015.832,088
15 Jan 20242,060.002,080.002,020.502,040.002,015.832,532
12 Jan 20242,090.002,080.002,005.002,060.002,035.5911,172
11 Jan 20242,085.002,088.002,050.002,090.002,065.243,884
10 Jan 20242,080.002,120.002,040.002,085.002,060.301,504
09 Jan 20242,075.002,120.002,069.002,120.002,094.881,346
08 Jan 20242,060.002,160.002,001.202,160.002,134.412,824
05 Jan 20242,060.002,100.002,019.002,060.002,035.592,292
04 Jan 20242,070.002,090.002,010.802,060.002,035.598,403
03 Jan 20242,065.002,039.152,020.002,070.002,045.471,840
02 Jan 20242,060.002,044.002,007.202,065.002,040.532,819
29 Dec 20232,075.002,060.002,032.002,050.002,025.712,845
28 Dec 20232,080.002,115.502,030.002,075.002,050.417,795
27 Dec 20232,075.002,115.502,040.002,080.002,055.364,944
22 Dec 20232,070.002,070.002,020.002,070.002,045.47700
21 Dec 20232,070.002,085.002,011.002,070.002,045.471,027
20 Dec 20232,070.002,094.002,034.502,070.002,045.471,800
19 Dec 20232,080.002,065.002,022.002,060.002,035.594,054
18 Dec 20232,090.002,072.002,060.002,080.002,055.361,077
15 Dec 20232,085.002,075.602,050.002,090.002,065.244,144
14 Dec 20232,080.002,076.601,980.002,085.002,060.304,662
13 Dec 20232,070.002,050.002,020.002,070.002,045.4710,146
12 Dec 20232,085.002,064.002,050.002,070.002,045.473,086
11 Dec 20232,085.002,110.002,050.002,085.002,060.301,494
08 Dec 20232,085.002,058.002,050.702,085.002,060.302,691
07 Dec 20232,085.002,069.002,050.002,085.002,060.302,218
06 Dec 20232,070.002,073.802,050.002,085.002,060.304,304
05 Dec 20232,080.002,055.002,040.002,070.002,045.471,836
04 Dec 20232,080.002,051.202,010.002,065.002,040.538,148
01 Dec 20232,075.002,140.002,030.002,080.002,055.368,251
30 Nov 20232,065.002,120.002,030.002,120.002,094.883,238
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...