LSE - Delayed Quote GBp

Canadian General Investments, Limited (CGI.L)

Compare
1,830.00
-60.00
(-3.17%)
At close: 5:15:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,836.801,960.001,789.601,830.001,830.0015,228
Apr 3, 20251,940.001,960.001,825.001,890.001,890.003,287
Apr 2, 20251,970.001,930.001,894.001,950.001,950.004,500
Apr 1, 20251,970.002,020.001,965.001,975.001,975.00199
Mar 31, 20251,940.002,020.001,884.801,950.001,950.001,612
Mar 28, 20251,970.002,000.001,900.001,970.001,970.003,851
Mar 27, 20251,970.001,990.001,906.001,970.001,970.00595
Mar 26, 20252,010.002,010.001,993.002,010.002,010.00791
Mar 25, 20252,010.002,010.001,928.802,010.002,010.001,696
Mar 24, 20252,000.001,985.001,960.002,010.002,010.005,804
Mar 21, 20252,015.002,060.001,926.882,000.002,000.003,773
Mar 20, 20252,010.002,010.001,970.002,015.002,015.004,097
Mar 19, 20251,980.002,005.001,932.002,010.002,010.002,577
Mar 18, 20251,985.002,019.001,934.001,985.001,985.001,236
Mar 17, 20252,010.002,024.001,960.002,000.002,000.002,057
Mar 14, 20251,970.002,040.001,910.002,010.002,010.002,694
Mar 13, 20252,010.002,060.001,940.001,990.001,990.002,098
Mar 12, 20252,000.001,985.601,940.002,010.002,010.002,669
Mar 11, 20252,040.002,060.001,887.701,980.001,980.009,528
Mar 10, 20252,050.002,080.002,000.002,040.002,040.003,435
Mar 7, 20252,160.002,160.002,060.002,050.002,050.00877
Mar 6, 20252,160.002,131.202,100.002,160.002,160.001,927
Mar 5, 20252,120.002,200.002,080.002,140.002,140.001,100
Mar 4, 20252,140.002,220.002,080.002,100.002,100.007,371
Mar 3, 20252,180.002,145.002,091.002,140.002,140.004,726
Feb 28, 2025 14.69 Dividend
Feb 28, 20252,190.002,180.002,114.402,170.002,170.00402
Feb 27, 20252,200.002,240.002,127.202,190.002,189.734,455
Feb 26, 20252,210.002,220.002,160.002,200.002,199.731,290
Feb 25, 20252,240.002,280.002,140.002,180.002,179.737,817
Feb 24, 20252,240.002,198.002,180.002,240.002,239.723,153
Feb 21, 20252,240.002,204.002,180.002,240.002,239.722,661
Feb 20, 20252,190.002,202.002,167.002,230.002,229.731,869
Feb 19, 20252,210.002,240.002,164.002,190.002,189.736,003
Feb 18, 20252,210.002,224.002,165.002,210.002,209.731,816
Feb 17, 20252,250.002,300.002,202.002,240.002,239.726,476
Feb 14, 20252,240.002,234.002,194.402,250.002,249.723,598
Feb 13, 20252,190.002,240.002,160.002,240.002,239.724,819
Feb 12, 20252,180.002,222.002,100.002,170.002,169.736,562
Feb 11, 20252,230.002,247.002,187.002,180.002,179.732,903
Feb 10, 20252,167.302,222.402,100.002,230.002,229.734,619
Feb 7, 20252,250.002,260.002,183.752,170.002,169.732,678
Feb 6, 20252,180.002,256.002,202.002,220.002,219.735,848
Feb 5, 20252,180.002,215.002,161.002,190.002,189.733,181
Feb 4, 20252,190.002,228.002,135.002,180.002,179.735,374
Feb 3, 20252,220.002,230.002,120.002,190.002,189.737,968
Jan 31, 20252,330.002,315.002,220.002,290.002,289.728,294
Jan 30, 20252,310.002,296.002,242.002,330.002,329.713,307
Jan 29, 20252,330.002,360.002,266.002,310.002,309.725,569
Jan 28, 20252,310.002,440.002,245.002,440.002,439.703,416
Jan 27, 20252,260.002,297.002,220.002,310.002,309.725,692
Jan 24, 20252,340.002,300.002,260.002,280.002,279.723,442
Jan 23, 20252,350.002,290.002,275.002,340.002,339.712,398
Jan 22, 20252,350.002,294.982,280.002,350.002,349.711,822
Jan 21, 20252,320.002,295.002,260.002,350.002,349.714,738
Jan 20, 20252,350.002,320.002,255.402,310.002,309.725,643
Jan 17, 20252,360.002,342.002,280.002,280.002,279.7222,926
Jan 16, 20252,350.002,460.002,300.002,360.002,359.719,352
Jan 15, 20252,340.002,399.002,261.402,330.002,329.713,019
Jan 14, 20252,300.002,340.002,271.402,330.002,329.712,129
Jan 13, 20252,260.002,320.002,300.002,320.002,319.713,065
Jan 10, 20252,250.002,320.002,293.002,260.002,259.724,907
Jan 9, 20252,250.002,300.002,281.002,250.002,249.722,189
Jan 8, 20252,260.002,317.602,274.002,250.002,249.721,754
Jan 7, 20252,260.002,318.802,265.002,260.002,259.722,699
Jan 6, 20252,260.002,312.802,245.002,260.002,259.723,357
Jan 3, 20252,260.002,315.002,292.002,260.002,259.722,166
Jan 2, 20252,260.002,300.002,231.202,260.002,259.721,671
Dec 31, 20242,260.002,301.002,300.002,260.002,259.721,434
Dec 30, 20242,260.002,314.002,225.202,260.002,259.722,735
Dec 27, 20242,300.002,340.002,200.002,260.002,259.723,011
Dec 24, 20242,280.002,340.002,227.002,300.002,299.72544
Dec 23, 20242,260.002,248.002,221.002,280.002,279.723,254
Dec 20, 20242,270.002,320.002,200.002,260.002,259.721,454
Dec 19, 20242,310.002,278.002,200.002,270.002,269.724,067
Dec 18, 20242,330.002,280.002,251.022,340.002,339.71411
Dec 17, 20242,350.002,280.002,270.002,330.002,329.711,168
Dec 16, 20242,350.002,302.002,280.002,350.002,349.711,912
Dec 13, 20242,350.002,315.002,281.002,350.002,349.715,150
Dec 12, 20242,340.002,335.002,281.002,350.002,349.717,801
Dec 11, 20242,350.002,340.002,220.002,330.002,329.713,710
Dec 10, 20242,360.002,348.002,320.002,350.002,349.712,121
Dec 9, 20242,370.002,400.002,320.002,360.002,359.71876
Dec 6, 20242,370.002,370.002,341.802,370.002,369.711,986
Dec 5, 20242,370.002,370.002,342.002,360.002,359.711,111
Dec 4, 20242,360.002,400.002,324.002,400.002,399.706,503
Dec 3, 20242,350.002,460.002,320.002,460.002,459.701,801
Dec 2, 20242,310.002,440.002,296.002,440.002,439.703,787
Nov 29, 20242,360.002,365.202,293.202,310.002,309.727,832
Nov 28, 2024 13.60 Dividend
Nov 28, 20242,360.002,360.002,321.502,360.002,359.715,134
Nov 27, 20242,360.002,326.002,300.002,360.002,359.465,551
Nov 26, 20242,380.002,381.602,320.002,360.002,359.462,214
Nov 25, 20242,280.002,400.002,300.002,380.002,379.456,445
Nov 22, 20242,270.002,320.002,220.002,320.002,319.4715,905
Nov 21, 20242,280.002,283.002,244.802,270.002,269.487,286
Nov 20, 20242,280.002,300.002,255.002,300.002,299.476,925
Nov 19, 20242,280.002,280.002,262.002,280.002,279.483,797
Nov 18, 20242,290.002,340.002,260.002,280.002,279.487,932
Nov 15, 20242,290.002,294.002,280.002,290.002,289.484,795
Nov 14, 20242,280.002,296.402,269.202,290.002,289.482,062
Nov 13, 20242,240.002,295.602,240.002,280.002,279.484,512
Nov 12, 20242,240.002,280.002,245.602,240.002,239.491,751
Nov 11, 20242,240.002,280.002,238.402,240.002,239.492,277
Nov 8, 20242,230.002,280.002,242.002,260.002,259.486,874
Nov 7, 20242,240.002,271.002,200.002,230.002,229.491,413
Nov 6, 20242,180.002,280.002,213.632,240.002,239.493,223
Nov 5, 20242,220.002,228.002,190.002,210.002,209.4916,741
Nov 4, 20242,220.002,236.002,186.002,220.002,219.492,068
Nov 1, 20242,210.002,211.202,192.382,220.002,219.492,146
Oct 31, 20242,220.002,228.002,140.002,140.002,139.511,055
Oct 30, 20242,220.002,231.202,184.002,220.002,219.49444
Oct 29, 20242,220.002,215.202,195.002,220.002,219.491,365
Oct 28, 20242,220.002,185.502,185.002,220.002,219.492,551
Oct 25, 20242,220.002,220.002,185.002,220.002,219.491,457
Oct 24, 20242,200.002,228.002,179.002,200.002,199.503,250
Oct 23, 20242,180.002,215.002,177.602,200.002,199.501,978
Oct 22, 20242,240.002,236.002,164.002,180.002,179.50770
Oct 21, 20242,240.002,240.002,220.002,240.002,239.494,814
Oct 18, 20242,240.002,240.402,226.202,240.002,239.4911,299
Oct 17, 20242,220.002,245.002,210.002,240.002,239.4914,846
Oct 16, 20242,207.502,320.002,202.002,320.002,319.477,563
Oct 15, 20242,230.002,258.202,200.002,230.002,229.4910,472
Oct 14, 20242,150.002,248.002,160.002,230.002,229.492,106
Oct 11, 20242,110.002,154.002,125.002,150.002,149.513,010
Oct 10, 20242,110.002,140.002,140.002,110.002,109.5277
Oct 9, 20242,110.002,140.002,121.402,110.002,109.521,682
Oct 8, 20242,120.002,140.002,115.002,110.002,109.521,585
Oct 7, 20242,110.002,200.002,108.002,120.002,119.515,458
Oct 4, 20242,110.002,134.002,095.002,100.002,099.52927
Oct 3, 20242,120.002,119.602,090.402,110.002,109.525,841
Oct 2, 20242,120.002,138.002,088.002,120.002,119.511,405
Oct 1, 20242,150.002,142.002,096.002,120.002,119.511,388
Sep 30, 20242,150.002,160.002,140.002,160.002,159.511,213
Sep 27, 20242,150.002,153.002,142.002,150.002,149.511,178
Sep 26, 20242,140.002,154.002,140.002,150.002,149.511,249
Sep 25, 20242,140.002,149.602,100.002,140.002,139.51333
Sep 24, 20242,130.002,149.202,115.002,140.002,139.511,485
Sep 23, 20242,110.002,151.002,100.002,130.002,129.516,843
Sep 20, 20242,110.002,135.002,100.402,110.002,109.52570
Sep 19, 20242,110.002,139.402,129.202,110.002,109.521,723
Sep 18, 20242,110.002,128.002,085.002,110.002,109.522,670
Sep 17, 20242,110.002,139.402,092.002,110.002,109.521,530
Sep 16, 20242,110.002,128.002,087.502,110.002,109.521,490
Sep 13, 20242,100.002,130.402,040.002,110.002,109.522,692
Sep 12, 20242,110.002,115.002,080.602,100.002,099.521,613
Sep 11, 20242,110.002,121.002,080.002,090.002,089.525,160
Sep 10, 20242,110.002,140.002,082.402,140.002,139.514,534
Sep 9, 20242,110.002,126.802,060.002,060.002,059.532,656
Sep 6, 20242,140.002,160.002,116.002,110.002,109.52603
Sep 5, 20242,140.002,130.002,120.002,140.002,139.513,602
Sep 4, 20242,140.002,131.602,120.002,140.002,139.51843
Sep 3, 20242,180.002,152.802,120.002,140.002,139.514,911
Sep 2, 20242,180.002,168.802,140.002,180.002,179.503,142
Aug 30, 20242,190.002,190.002,060.002,180.002,179.506,164
Aug 29, 2024 1,359.75 Dividend
Aug 29, 20242,150.002,184.002,100.002,100.002,099.5211,730
Aug 28, 20242,200.002,220.002,187.202,200.002,174.5059
Aug 27, 20242,200.002,192.002,182.402,200.002,174.501,432
Aug 23, 20242,210.002,192.002,181.002,200.002,174.50935
Aug 22, 20242,210.002,186.002,181.002,210.002,184.392,272
Aug 21, 20242,240.002,212.802,200.002,210.002,184.391,825
Aug 20, 20242,240.002,219.002,180.002,240.002,214.041,362
Aug 19, 20242,190.002,230.002,100.002,240.002,214.042,151
Aug 16, 20242,180.002,193.802,160.402,190.002,164.623,679
Aug 15, 20242,180.002,172.402,100.002,170.002,144.856,821
Aug 14, 20242,220.002,180.002,140.002,160.002,134.972,937
Aug 13, 20242,220.002,260.002,180.002,220.002,194.27401
Aug 12, 20242,230.002,200.002,168.272,220.002,194.27572
Aug 9, 20242,230.002,205.002,160.002,230.002,204.154,014
Aug 8, 20242,200.002,188.002,141.202,200.002,174.502,130
Aug 7, 20242,160.002,199.002,168.002,200.002,174.502,522
Aug 6, 20242,120.002,149.002,094.402,140.002,115.203,979
Aug 5, 20242,170.002,194.002,050.002,120.002,095.433,635
Aug 2, 20242,250.002,300.002,164.802,200.002,174.502,119
Aug 1, 20242,250.002,267.002,210.002,260.002,233.811,614
Jul 31, 20242,220.002,269.002,160.002,250.002,223.926,725
Jul 30, 20242,220.002,236.002,160.002,160.002,134.974,551
Jul 29, 20242,220.002,240.002,200.402,220.002,194.275,395
Jul 26, 20242,170.002,208.582,180.002,220.002,194.272,390
Jul 25, 20242,190.002,206.002,100.002,170.002,144.852,130
Jul 24, 20242,190.002,235.002,164.802,190.002,164.621,146
Jul 23, 20242,230.002,215.002,201.002,190.002,164.621,044
Jul 22, 20242,170.002,260.002,196.002,230.002,204.152,215
Jul 19, 20242,220.002,251.202,190.002,150.002,125.081,577
Jul 18, 20242,270.002,256.202,200.002,180.002,154.737,823
Jul 17, 20242,270.002,261.002,230.002,270.002,243.695,629
Jul 16, 20242,240.002,271.802,160.002,270.002,243.6910,182
Jul 15, 20242,220.002,280.002,200.002,240.002,214.047,001
Jul 12, 20242,200.002,222.002,208.002,220.002,194.272,985
Jul 11, 20242,170.002,235.002,160.002,200.002,174.504,460
Jul 10, 20242,140.002,180.002,120.002,150.002,125.086,338
Jul 9, 20242,150.002,180.002,100.002,140.002,115.2011,996
Jul 8, 20242,150.002,174.002,120.002,120.002,095.4313,557
Jul 5, 20242,150.002,160.002,120.002,150.002,125.085,943
Jul 4, 20242,150.002,132.002,121.802,150.002,125.083,173
Jul 3, 20242,150.002,160.002,120.602,150.002,125.08139
Jul 2, 20242,150.002,160.002,104.802,140.002,115.208,576
Jul 1, 20242,150.002,140.002,120.602,150.002,125.083,859
Jun 28, 20242,120.002,160.002,115.002,150.002,125.0810,046
Jun 27, 20242,140.002,125.002,104.802,120.002,095.434,219
Jun 26, 20242,150.002,126.002,060.002,140.002,115.202,729
Jun 25, 20242,180.002,138.002,100.002,120.002,095.433,578
Jun 24, 20242,180.002,140.402,120.002,180.002,154.732,131
Jun 21, 20242,180.002,150.002,120.002,180.002,154.731,212
Jun 20, 20242,190.002,174.002,140.002,180.002,154.733,076
Jun 19, 20242,180.002,240.002,121.202,190.002,164.626,348
Jun 18, 20242,160.002,240.002,104.202,160.002,134.9733,615
Jun 17, 20242,160.002,145.002,100.002,160.002,134.9720,878
Jun 14, 20242,130.002,140.002,107.602,120.002,095.433,191
Jun 13, 20242,190.002,148.002,101.002,130.002,105.314,377
Jun 12, 20242,180.002,147.002,121.202,190.002,164.621,915
Jun 11, 20242,180.002,157.202,120.002,180.002,154.731,019
Jun 10, 20242,190.002,225.002,120.002,180.002,154.734,399
Jun 7, 20242,200.002,182.402,160.002,200.002,174.501,574
Jun 6, 20242,200.002,200.222,179.002,210.002,184.398,364
Jun 5, 20242,190.002,180.002,140.002,190.002,164.621,368
Jun 4, 20242,200.002,220.002,121.002,170.002,144.854,175
Jun 3, 20242,200.002,178.802,160.872,200.002,174.501,592
May 31, 20242,190.002,240.002,160.602,190.002,164.622,714
May 30, 2024 13.60 Dividend
May 30, 20242,210.002,240.002,160.002,180.002,154.731,168
May 29, 20242,210.002,240.002,160.802,210.002,184.144,230
May 28, 20242,220.002,240.002,190.002,240.002,213.793,898
May 24, 20242,220.002,222.002,200.002,220.002,194.024,059
May 23, 20242,210.002,217.002,188.802,210.002,184.1410,227
May 22, 20242,220.002,220.002,160.002,200.002,174.266,150
May 21, 20242,210.002,222.002,181.002,220.002,194.021,821
May 20, 20242,240.002,230.002,220.002,230.002,203.905,933
May 17, 20242,230.002,260.002,209.002,230.002,203.902,914
May 16, 20242,230.002,240.002,181.002,230.002,203.906,034
May 15, 20242,240.002,240.002,210.002,230.002,203.902,119
May 14, 20242,230.002,237.972,192.802,240.002,213.798,787
May 13, 20242,230.002,239.602,219.202,230.002,203.902,177
May 10, 20242,200.002,260.002,186.002,260.002,233.557,102
May 9, 20242,230.002,234.202,185.002,200.002,174.267,683
May 8, 20242,200.002,240.002,193.002,230.002,203.905,744
May 7, 20242,200.002,239.002,120.002,200.002,174.263,478
May 3, 20242,210.002,223.002,181.602,200.002,174.262,902
May 2, 20242,210.002,225.002,201.602,210.002,184.141,931
May 1, 20242,220.002,228.802,228.802,210.002,184.144,473
Apr 30, 20242,230.002,260.002,230.002,260.002,233.552,953
Apr 29, 20242,220.002,259.202,240.002,220.002,194.028,111
Apr 26, 20242,230.002,251.602,230.002,220.002,194.022,706
Apr 25, 20242,200.002,250.402,211.202,230.002,203.902,323
Apr 24, 20242,200.002,220.002,205.202,210.002,184.141,536
Apr 23, 20242,190.002,220.002,193.052,190.002,164.373,770
Apr 22, 20242,190.002,220.002,163.002,190.002,164.378,299
Apr 19, 20242,200.002,185.002,180.102,190.002,164.371,467
Apr 18, 20242,220.002,240.002,190.002,200.002,174.262,246
Apr 17, 20242,210.002,208.002,180.002,220.002,194.021,925
Apr 16, 20242,260.002,279.982,180.002,220.002,194.025,785
Apr 15, 20242,240.002,280.002,200.202,260.002,233.5511,239
Apr 12, 20242,160.002,260.002,173.602,240.002,213.7913,059
Apr 11, 20242,160.002,200.002,120.002,200.002,174.2611,592
Apr 10, 20242,160.002,190.002,120.002,160.002,134.723,603
Apr 9, 20242,170.002,200.002,160.002,200.002,174.265,736
Apr 8, 20242,180.002,200.002,120.002,170.002,144.618,917
Apr 5, 20242,180.002,280.002,120.002,180.002,154.493,364
Apr 4, 20242,160.002,240.002,162.402,240.002,213.792,945

Related Tickers

AAS.L abrdn Asia Focus plc
268.00
-4.29%
 
MTE.L Montanaro European Smaller Companies Trust plc
142.00
-3.73%
 
HRI.L Herald Investment Trust PLC
1,788.00
-5.20%
 
IADl.XC
 
CGL.L Castelnau Group Limited
87.50
-0.57%
 
SEC.L Strategic Equity Capital plc
280.00
-2.10%
 
JFJ.L JPMorgan Japanese Investment Trust plc
510.00
-3.77%
 
MINI.L Miton UK MicroCap Trust plc
44.50
0.00%
 
CORD.L Cordiant Digital Infrastructure Limited
83.00
-2.81%
 
EOT.L European Opportunities Trust plc
787.00
-4.95%