F&C Investment Trust (FCIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. F&C Investment Trust

Date Open High Low Close* Volume
16/03/2018 648.00p 653.00p 645.00p 651.00p 468233
15/03/2018 650.00p 651.30p 644.00p 649.00p 530321
14/03/2018 649.00p 652.89p 645.00p 647.00p 247113
13/03/2018 654.00p 658.00p 649.00p 649.00p 266860
12/03/2018 655.00p 659.00p 650.91p 658.00p 440229
09/03/2018 653.00p 653.00p 649.00p 652.00p 404675
08/03/2018 641.00p 653.00p 641.00p 651.00p 820484
07/03/2018 646.00p 646.00p 640.00p 644.00p 375239
06/03/2018 639.00p 649.00p 639.00p 646.00p 308819
05/03/2018 637.00p 641.00p 634.15p 641.00p 429239
02/03/2018 639.00p 644.00p 634.65p 636.00p 350563
01/03/2018 650.00p 651.34p 644.00p 648.00p 364118
28/02/2018 650.00p 658.00p 647.00p 651.00p 431783
27/02/2018 655.00p 659.00p 653.00p 653.00p 337744
26/02/2018 650.00p 655.00p 647.48p 655.00p 336913
23/02/2018 651.00p 651.00p 645.00p 647.00p 172945
22/02/2018 647.00p 649.00p 642.50p 647.00p 380488
21/02/2018 641.00p 650.00p 641.00p 650.00p 425584
20/02/2018 650.00p 650.00p 640.70p 645.00p 348246
19/02/2018 648.00p 651.98p 645.00p 645.00p 276462
16/02/2018 640.00p 651.00p 640.00p 650.00p 266959
15/02/2018 643.00p 645.78p 638.00p 640.00p 311033
14/02/2018 639.00p 641.97p 631.00p 637.00p 328517
13/02/2018 634.00p 637.75p 630.00p 634.00p 353703
12/02/2018 632.00p 639.00p 629.00p 635.00p 311510
09/02/2018 625.00p 634.36p 619.00p 626.00p 746258
08/02/2018 634.00p 641.00p 628.00p 629.00p 702072
07/02/2018 629.00p 644.00p 627.80p 644.00p 593457
06/02/2018 619.00p 633.06p 615.10p 624.00p 947543
05/02/2018 650.00p 650.00p 640.42p 645.00p 633174
02/02/2018 659.00p 660.40p 652.00p 653.00p 1288494
01/02/2018 663.00p 667.00p 656.60p 659.00p 392780
31/01/2018 658.00p 666.00p 658.00p 662.00p 374072
30/01/2018 670.00p 672.97p 660.00p 661.00p 344787
29/01/2018 666.00p 672.00p 666.00p 669.00p 269728
26/01/2018 660.00p 666.00p 660.00p 666.00p 441837
25/01/2018 663.00p 664.00p 658.00p 661.00p 231452
24/01/2018 671.00p 673.60p 663.00p 663.00p 337629
23/01/2018 672.00p 678.00p 672.00p 672.00p 754594
22/01/2018 667.00p 673.00p 664.92p 669.00p 719840
19/01/2018 661.00p 667.00p 660.00p 665.00p 317410
18/01/2018 663.00p 665.00p 658.00p 660.00p 254195
17/01/2018 663.00p 664.95p 660.00p 663.00p 273483
16/01/2018 662.00p 667.00p 662.00p 665.00p 412860
15/01/2018 662.00p 666.00p 661.00p 661.00p 213338
12/01/2018 665.00p 670.00p 663.00p 665.00p 400933
11/01/2018 664.00p 668.00p 664.00p 668.00p 197726
10/01/2018 668.00p 668.00p 662.00p 664.00p 173831
09/01/2018 656.00p 667.98p 656.00p 665.00p 208821
08/01/2018 658.00p 661.00p 655.30p 659.00p 436225
05/01/2018 652.00p 659.00p 652.00p 657.00p 207052
04/01/2018 641.00p 655.00p 641.00p 654.00p 180057
03/01/2018 642.00p 650.00p 642.00p 648.00p 140088
02/01/2018 645.00p 645.90p 640.00p 643.00p 251879
29/12/2017 646.50p 647.50p 645.50p 647.00p 125662
28/12/2017 649.50p 649.50p 645.50p 646.50p 195080
27/12/2017 646.00p 649.59p 645.98p 649.00p 287237
22/12/2017 645.00p 649.49p 644.85p 647.00p 201148
21/12/2017 642.00p 648.15p 641.25p 648.00p 252140
20/12/2017 647.00p 647.00p 643.00p 643.50p 174319
19/12/2017 642.50p 646.50p 642.05p 643.50p 478503
18/12/2017 639.50p 645.50p 638.50p 641.00p 427957
15/12/2017 635.00p 641.00p 633.00p 641.00p 574148
14/12/2017 638.50p 638.50p 632.00p 632.50p 402663
13/12/2017 639.50p 640.00p 636.50p 636.50p 634538
12/12/2017 640.00p 640.00p 638.00p 639.50p 238659
11/12/2017 637.00p 639.50p 633.18p 638.00p 464814
08/12/2017 623.00p 637.00p 623.00p 634.50p 585762
07/12/2017 628.00p 630.00p 624.50p 624.50p 531188
06/12/2017 622.00p 629.00p 622.00p 628.00p 306418
05/12/2017 631.00p 634.00p 625.00p 626.00p 635791
04/12/2017 631.50p 635.50p 627.50p 629.00p 422020
01/12/2017 632.00p 632.50p 625.00p 625.00p 230715
30/11/2017 633.00p 635.05p 629.50p 631.00p 291236
29/11/2017 634.00p 638.00p 632.50p 634.00p 439649
28/11/2017 628.50p 638.00p 628.50p 638.00p 255556
27/11/2017 634.50p 636.00p 630.94p 632.50p 253923
24/11/2017 635.00p 635.00p 631.70p 632.50p 173214
23/11/2017 629.50p 634.50p 629.50p 634.00p 198772
22/11/2017 633.50p 636.23p 632.08p 634.00p 399543
21/11/2017 628.50p 634.00p 625.69p 634.00p 268053
20/11/2017 632.50p 632.50p 626.50p 631.00p 230160
17/11/2017 631.00p 634.00p 627.50p 631.50p 245706
16/11/2017 627.00p 632.00p 626.75p 632.00p 275355
15/11/2017 628.00p 632.00p 623.50p 627.00p 396108
14/11/2017 630.00p 634.00p 630.00p 632.00p 346800
13/11/2017 632.50p 635.56p 629.50p 630.50p 296728
10/11/2017 630.50p 634.50p 628.50p 628.50p 361176
09/11/2017 636.00p 640.00p 633.00p 633.50p 211065
08/11/2017 630.50p 641.00p 630.50p 638.50p 462549
07/11/2017 638.00p 640.00p 634.50p 635.00p 455416
06/11/2017 639.00p 641.00p 635.50p 636.50p 296921
03/11/2017 640.00p 640.48p 636.50p 640.00p 382599
02/11/2017 624.00p 640.50p 622.77p 637.50p 487254
01/11/2017 621.50p 628.00p 621.50p 624.50p 321938
31/10/2017 623.50p 627.50p 621.00p 622.00p 272180
30/10/2017 625.00p 626.75p 623.50p 623.50p 224902
27/10/2017 623.50p 628.00p 621.47p 627.00p 264681
26/10/2017 619.00p 623.50p 617.25p 621.50p 297286
25/10/2017 624.50p 627.00p 616.50p 616.50p 315195
24/10/2017 625.50p 627.00p 623.00p 626.00p 391203
23/10/2017 629.00p 629.00p 625.00p 626.50p 345084
20/10/2017 625.00p 629.00p 623.00p 628.00p 368489
19/10/2017 624.50p 627.00p 621.50p 626.00p 413586
18/10/2017 617.00p 627.00p 617.00p 624.50p 253476
17/10/2017 624.00p 625.50p 620.50p 622.50p 504116
16/10/2017 622.50p 624.98p 620.00p 623.50p 239841
13/10/2017 623.00p 624.00p 619.50p 621.50p 325604
12/10/2017 623.50p 627.00p 620.50p 627.00p 133669
11/10/2017 624.00p 625.00p 620.50p 624.00p 195399
10/10/2017 623.00p 624.00p 620.50p 623.50p 165136
09/10/2017 628.00p 628.00p 621.00p 622.00p 205636
06/10/2017 624.00p 628.00p 623.50p 628.00p 131025
05/10/2017 617.50p 624.00p 616.50p 623.00p 150349
04/10/2017 616.00p 619.00p 613.50p 617.00p 113016
03/10/2017 609.50p 615.50p 609.50p 613.50p 70857
02/10/2017 604.50p 613.50p 604.50p 613.50p 102121
29/09/2017 601.50p 606.50p 600.50p 606.50p 107066
28/09/2017 605.50p 605.50p 600.00p 602.00p 73910
27/09/2017 604.50p 604.50p 600.50p 604.00p 29660
26/09/2017 598.50p 605.00p 597.00p 601.00p 186903
25/09/2017 600.50p 603.50p 598.00p 600.00p 63335
22/09/2017 595.50p 604.00p 595.50p 601.00p 111889
21/09/2017 602.50p 604.00p 599.00p 601.50p 154508
20/09/2017 602.00p 602.50p 598.50p 602.50p 110619
19/09/2017 600.00p 602.00p 598.50p 601.00p 96971
18/09/2017 596.50p 600.00p 596.00p 600.00p 147366
15/09/2017 604.50p 604.50p 593.00p 595.00p 377534
14/09/2017 608.50p 615.00p 603.00p 603.00p 210795
13/09/2017 609.00p 611.50p 606.50p 610.00p 214199
12/09/2017 613.00p 614.00p 608.50p 609.00p 269587
11/09/2017 612.50p 613.00p 611.50p 611.50p 32824
08/09/2017 610.00p 612.50p 607.50p 610.50p 100329
07/09/2017 604.50p 614.00p 604.50p 613.00p 175919
06/09/2017 609.50p 610.50p 604.50p 610.50p 134505
05/09/2017 614.50p 616.00p 609.00p 611.00p 63413
04/09/2017 612.50p 618.00p 611.50p 615.50p 31083
01/09/2017 619.00p 619.00p 612.50p 618.00p 83742
31/08/2017 612.00p 619.00p 610.50p 618.50p 111733
30/08/2017 609.50p 612.00p 607.00p 610.50p 89134
29/08/2017 609.50p 609.50p 603.50p 609.50p 40334
25/08/2017 618.50p 618.50p 611.00p 613.00p 35299
24/08/2017 613.50p 618.50p 613.50p 618.50p 79376
23/08/2017 615.00p 616.00p 613.00p 615.00p 28460
22/08/2017 607.50p 616.00p 607.50p 615.50p 78762
21/08/2017 611.50p 612.00p 609.50p 610.00p 28891
18/08/2017 614.00p 614.00p 605.00p 609.00p 63951
17/08/2017 619.00p 619.00p 614.50p 616.00p 140184
16/08/2017 613.50p 618.50p 613.50p 618.00p 156171
15/08/2017 608.00p 615.00p 606.50p 612.50p 106507
14/08/2017 606.00p 606.50p 602.00p 605.50p 42274
11/08/2017 599.00p 602.50p 595.50p 600.00p 92838
10/08/2017 608.50p 609.00p 601.00p 601.00p 115313
09/08/2017 610.50p 610.50p 602.00p 608.00p 145928
08/08/2017 608.00p 615.50p 606.50p 610.50p 478594
07/08/2017 603.50p 609.00p 603.00p 608.50p 34934
04/08/2017 599.00p 608.00p 599.00p 605.50p 84103
03/08/2017 599.00p 604.50p 599.00p 603.50p 153547
02/08/2017 604.00p 604.00p 597.50p 601.00p 112791
01/08/2017 601.00p 601.50p 595.50p 599.00p 84607
31/07/2017 601.00p 604.00p 598.00p 599.00p 197314
28/07/2017 600.00p 601.50p 596.00p 598.50p 183753
27/07/2017 599.00p 603.00p 597.50p 600.50p 109874
26/07/2017 602.00p 603.50p 599.00p 601.00p 63736
25/07/2017 602.00p 603.00p 598.00p 599.50p 107338
24/07/2017 598.50p 601.50p 596.00p 600.00p 570044
21/07/2017 603.50p 605.00p 601.00p 602.50p 148724
20/07/2017 602.00p 605.50p 600.50p 604.00p 99080
19/07/2017 597.50p 601.00p 597.50p 599.50p 49851
18/07/2017 600.00p 601.00p 595.00p 596.50p 139477
17/07/2017 598.00p 598.50p 595.00p 595.00p 102242
14/07/2017 595.00p 599.00p 594.00p 595.50p 92902
13/07/2017 598.50p 600.50p 594.00p 599.50p 109705
12/07/2017 596.50p 599.50p 594.00p 598.50p 214044
11/07/2017 593.00p 597.00p 591.50p 593.00p 192033
10/07/2017 591.00p 597.00p 588.50p 597.00p 456168
07/07/2017 587.50p 590.00p 585.00p 589.50p 29003
06/07/2017 588.50p 590.00p 586.50p 589.50p 82801
05/07/2017 588.50p 594.00p 588.50p 594.00p 75464
04/07/2017 592.00p 592.50p 588.50p 588.50p 84797
03/07/2017 586.50p 593.50p 585.00p 593.50p 90067
30/06/2017 587.50p 591.00p 585.00p 586.00p 208621
29/06/2017 590.50p 593.50p 585.00p 589.50p 248446
28/06/2017 599.00p 599.00p 589.00p 590.00p 197159
27/06/2017 604.50p 605.00p 597.50p 601.00p 62694
26/06/2017 600.00p 606.00p 598.50p 604.50p 170279
23/06/2017 599.00p 601.00p 595.50p 598.50p 129680
22/06/2017 599.50p 603.00p 597.00p 601.50p 116083
21/06/2017 603.00p 603.00p 597.50p 598.00p 107024
20/06/2017 603.00p 603.50p 600.00p 602.50p 113865
19/06/2017 597.00p 600.00p 593.00p 600.00p 101707
16/06/2017 593.00p 596.00p 588.50p 596.00p 1117089
15/06/2017 595.00p 596.92p 586.50p 590.00p 592758
14/06/2017 594.50p 597.50p 594.00p 594.00p 735491
13/06/2017 593.50p 595.50p 590.75p 593.50p 431011
12/06/2017 593.00p 593.50p 588.05p 592.50p 263323
09/06/2017 593.00p 598.00p 590.00p 593.50p 435858
08/06/2017 585.00p 589.00p 584.00p 586.50p 385949
07/06/2017 590.50p 590.50p 583.42p 584.00p 350768
06/06/2017 588.00p 589.41p 584.00p 587.00p 590771

*Close Price adjusted for both dividends and splits