Advertisement
U.S. markets close in 5 hours 43 minutes

Canadian General Investments, Limited (CGI.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
2,224.80+24.80 (+1.13%)
As of 01:38PM BST. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 20242,201.002,228.002,179.002,224.802,224.802,876
Oct 23, 20242,180.002,215.002,177.602,200.002,200.001,978
Oct 22, 20242,240.002,236.002,164.002,180.002,180.00770
Oct 21, 20242,240.002,240.002,220.002,240.002,240.004,814
Oct 18, 20242,240.002,240.402,226.202,240.002,240.0011,299
Oct 17, 20242,220.002,245.002,210.002,240.002,240.0014,846
Oct 16, 20242,207.502,320.002,202.002,320.002,320.007,563
Oct 15, 20242,230.002,258.202,200.002,230.002,230.0010,472
Oct 14, 20242,150.002,248.002,160.002,230.002,230.002,106
Oct 11, 20242,110.002,154.002,125.002,150.002,150.003,010
Oct 10, 20242,110.002,140.002,140.002,110.002,110.0077
Oct 09, 20242,110.002,140.002,121.402,110.002,110.001,682
Oct 08, 20242,120.002,140.002,115.002,110.002,110.001,585
Oct 07, 20242,110.002,200.002,108.002,120.002,120.005,458
Oct 04, 20242,110.002,134.002,095.002,100.002,100.00927
Oct 03, 20242,120.002,119.602,090.402,110.002,110.005,841
Oct 02, 20242,120.002,138.002,088.002,120.002,120.001,405
Oct 01, 20242,150.002,142.002,096.002,120.002,120.001,388
Sep 30, 20242,150.002,160.002,140.002,160.002,160.001,213
Sep 27, 20242,150.002,153.002,142.002,150.002,150.001,178
Sep 26, 20242,140.002,154.002,140.002,150.002,150.001,249
Sep 25, 20242,140.002,149.602,100.002,140.002,140.00333
Sep 24, 20242,130.002,149.202,115.002,140.002,140.001,485
Sep 23, 20242,110.002,151.002,100.002,130.002,130.006,843
Sep 20, 20242,110.002,135.002,100.402,110.002,110.00570
Sep 19, 20242,110.002,139.402,129.202,110.002,110.001,723
Sep 18, 20242,110.002,128.002,085.002,110.002,110.002,670
Sep 17, 20242,110.002,139.402,092.002,110.002,110.001,530
Sep 16, 20242,110.002,128.002,087.502,110.002,110.001,490
Sep 13, 20242,100.002,130.402,040.002,110.002,110.002,692
Sep 12, 20242,110.002,115.002,080.602,100.002,100.001,613
Sep 11, 20242,110.002,121.002,080.002,090.002,090.005,160
Sep 10, 20242,110.002,140.002,082.402,140.002,140.004,534
Sep 09, 20242,110.002,126.802,060.002,060.002,060.002,656
Sep 06, 20242,140.002,160.002,116.002,110.002,110.00603
Sep 05, 20242,140.002,130.002,120.002,140.002,140.003,602
Sep 04, 20242,140.002,131.602,120.002,140.002,140.00843
Sep 03, 20242,180.002,152.802,120.002,140.002,140.004,911
Sep 02, 20242,180.002,168.802,140.002,180.002,180.003,142
Aug 30, 20242,190.002,190.002,060.002,180.002,180.006,164
Aug 29, 20242,150.002,184.002,100.002,100.002,100.0011,730
Aug 29, 202425 Dividend
Aug 28, 20242,200.002,220.002,187.202,200.002,175.0059
Aug 27, 20242,200.002,192.002,182.402,200.002,175.001,432
Aug 23, 20242,210.002,192.002,181.002,200.002,175.00935
Aug 22, 20242,210.002,186.002,181.002,210.002,184.892,272
Aug 21, 20242,240.002,212.802,200.002,210.002,184.891,825
Aug 20, 20242,240.002,219.002,180.002,240.002,214.551,362
Aug 19, 20242,190.002,230.002,100.002,240.002,214.552,151
Aug 16, 20242,180.002,193.802,160.402,190.002,165.113,679
Aug 15, 20242,180.002,172.402,100.002,170.002,145.346,821
Aug 14, 20242,220.002,180.002,140.002,160.002,135.452,937
Aug 13, 20242,220.002,260.002,180.002,220.002,194.77401
Aug 12, 20242,230.002,200.002,168.272,220.002,194.77572
Aug 09, 20242,230.002,205.002,160.002,230.002,204.664,014
Aug 08, 20242,200.002,188.002,141.202,200.002,175.002,130
Aug 07, 20242,160.002,199.002,168.002,200.002,175.002,522
Aug 06, 20242,120.002,149.002,094.402,140.002,115.683,979
Aug 05, 20242,170.002,194.002,050.002,120.002,095.913,635
Aug 02, 20242,250.002,300.002,164.802,200.002,175.002,119
Aug 01, 20242,250.002,267.002,210.002,260.002,234.321,614
Jul 31, 20242,220.002,269.002,160.002,250.002,224.436,725
Jul 30, 20242,220.002,236.002,160.002,160.002,135.454,551
Jul 29, 20242,220.002,240.002,200.402,220.002,194.775,395
Jul 26, 20242,170.002,208.582,180.002,220.002,194.772,390
Jul 25, 20242,190.002,206.002,100.002,170.002,145.342,130
Jul 24, 20242,190.002,235.002,164.802,190.002,165.111,146
Jul 23, 20242,230.002,215.002,201.002,190.002,165.111,044
Jul 22, 20242,170.002,260.002,196.002,230.002,204.662,215
Jul 19, 20242,220.002,251.202,190.002,150.002,125.571,577
Jul 18, 20242,270.002,256.202,200.002,180.002,155.237,823
Jul 17, 20242,270.002,261.002,230.002,270.002,244.205,629
Jul 16, 20242,240.002,271.802,160.002,270.002,244.2010,182
Jul 15, 20242,220.002,280.002,200.002,240.002,214.557,001
Jul 12, 20242,200.002,222.002,208.002,220.002,194.772,985
Jul 11, 20242,170.002,235.002,160.002,200.002,175.004,460
Jul 10, 20242,140.002,180.002,120.002,150.002,125.576,338
Jul 09, 20242,150.002,180.002,100.002,140.002,115.6811,996
Jul 08, 20242,150.002,174.002,120.002,120.002,095.9113,557
Jul 05, 20242,150.002,160.002,120.002,150.002,125.575,943
Jul 04, 20242,150.002,132.002,121.802,150.002,125.573,173
Jul 03, 20242,150.002,160.002,120.602,150.002,125.57139
Jul 02, 20242,150.002,160.002,104.802,140.002,115.688,576
Jul 01, 20242,150.002,140.002,120.602,150.002,125.573,859
Jun 28, 20242,120.002,160.002,115.002,150.002,125.5710,046
Jun 27, 20242,140.002,125.002,104.802,120.002,095.914,219
Jun 26, 20242,150.002,126.002,060.002,140.002,115.682,729
Jun 25, 20242,180.002,138.002,100.002,120.002,095.913,578
Jun 24, 20242,180.002,140.402,120.002,180.002,155.232,131
Jun 21, 20242,180.002,150.002,120.002,180.002,155.231,212
Jun 20, 20242,190.002,174.002,140.002,180.002,155.233,076
Jun 19, 20242,180.002,240.002,121.202,190.002,165.116,348
Jun 18, 20242,160.002,240.002,104.202,160.002,135.4533,615
Jun 17, 20242,160.002,145.002,100.002,160.002,135.4520,878
Jun 14, 20242,130.002,140.002,107.602,120.002,095.913,191
Jun 13, 20242,190.002,148.002,101.002,130.002,105.804,377
Jun 12, 20242,180.002,147.002,121.202,190.002,165.111,915
Jun 11, 20242,180.002,157.202,120.002,180.002,155.231,019
Jun 10, 20242,190.002,225.002,120.002,180.002,155.234,399
Jun 07, 20242,200.002,182.402,160.002,200.002,175.001,574
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...