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
02/11/2015 434.00p 435.62p 432.50p 435.10p 244603
30/10/2015 437.00p 437.93p 434.10p 434.20p 213178
29/10/2015 440.00p 440.00p 436.50p 437.90p 258570
28/10/2015 433.00p 439.90p 433.00p 438.90p 303405
27/10/2015 433.90p 436.40p 433.00p 434.70p 190152
26/10/2015 436.60p 436.60p 431.30p 435.00p 363534
23/10/2015 430.00p 439.00p 430.00p 434.40p 342165
22/10/2015 425.50p 431.20p 425.10p 429.00p 274442
21/10/2015 426.50p 429.00p 425.60p 427.60p 215730
20/10/2015 427.10p 429.20p 425.14p 427.00p 118369
19/10/2015 428.00p 430.14p 423.60p 425.00p 427352
16/10/2015 430.00p 431.40p 426.50p 426.70p 257863
15/10/2015 429.90p 429.90p 425.00p 426.00p 297483
14/10/2015 430.00p 430.00p 426.00p 427.10p 190605
13/10/2015 429.00p 433.00p 427.00p 430.40p 187845
12/10/2015 431.50p 433.63p 428.50p 430.00p 188701
09/10/2015 429.20p 434.50p 427.50p 433.20p 268527
08/10/2015 428.00p 429.90p 424.90p 425.30p 403094
07/10/2015 429.90p 431.70p 424.50p 427.60p 572105
06/10/2015 425.10p 429.10p 424.60p 426.90p 315085
05/10/2015 423.50p 427.94p 423.50p 426.90p 380509
02/10/2015 415.60p 418.50p 414.66p 418.00p 138633
01/10/2015 422.00p 422.50p 413.50p 418.00p 177601
30/09/2015 417.20p 419.00p 412.79p 418.40p 206880
29/09/2015 409.00p 414.30p 407.40p 410.10p 435069
28/09/2015 422.70p 424.25p 416.30p 416.30p 226537
25/09/2015 420.80p 424.80p 418.60p 424.00p 210033
24/09/2015 421.00p 422.70p 414.40p 415.80p 281651
23/09/2015 417.40p 422.79p 416.50p 420.50p 267625
22/09/2015 422.00p 424.79p 416.50p 417.70p 215722
21/09/2015 425.40p 425.40p 421.58p 422.50p 192715
18/09/2015 429.40p 429.40p 421.30p 422.80p 579776
17/09/2015 430.10p 430.80p 426.90p 426.90p 177935
16/09/2015 425.30p 430.70p 424.50p 429.30p 269407
15/09/2015 419.40p 425.00p 418.40p 424.20p 186309
14/09/2015 424.00p 424.00p 418.50p 419.50p 225788
11/09/2015 424.70p 424.70p 420.60p 421.00p 173614
10/09/2015 428.90p 428.94p 420.50p 422.00p 314395
09/09/2015 431.30p 432.99p 427.00p 430.20p 359228
08/09/2015 420.00p 427.90p 420.00p 426.00p 545324
07/09/2015 418.40p 422.45p 416.44p 419.20p 243406
04/09/2015 421.10p 422.73p 414.79p 415.70p 268939
03/09/2015 419.00p 424.90p 419.00p 424.90p 181534
02/09/2015 421.60p 423.79p 415.60p 417.30p 289209
01/09/2015 424.00p 424.00p 418.30p 421.60p 297420
28/08/2015 427.00p 430.00p 421.90p 430.00p 256806
27/08/2015 418.50p 427.30p 417.59p 425.50p 413364
26/08/2015 408.20p 416.70p 406.00p 411.60p 376725
25/08/2015 401.70p 416.70p 401.70p 413.10p 581511
24/08/2015 417.00p 417.00p 395.60p 401.60p 646669
21/08/2015 427.00p 433.00p 422.10p 422.10p 306418
20/08/2015 439.10p 439.80p 433.00p 436.00p 250945
19/08/2015 443.30p 443.30p 437.70p 437.90p 167621
18/08/2015 442.00p 444.60p 439.00p 441.60p 213815
17/08/2015 444.70p 445.45p 441.10p 441.50p 155045
14/08/2015 442.60p 444.74p 440.60p 440.60p 155011
13/08/2015 444.10p 448.78p 442.24p 443.00p 226636
12/08/2015 445.20p 446.75p 440.00p 444.10p 392285
11/08/2015 456.90p 458.11p 448.00p 448.40p 299657
10/08/2015 452.00p 458.90p 450.44p 456.40p 708156
07/08/2015 454.00p 456.46p 452.00p 452.30p 152204
06/08/2015 453.80p 458.00p 453.40p 456.10p 189343
05/08/2015 453.90p 456.30p 452.79p 455.40p 243036
04/08/2015 444.90p 455.70p 443.04p 452.60p 1212983
03/08/2015 443.00p 444.90p 440.76p 444.90p 275638
31/07/2015 441.90p 444.30p 441.49p 444.10p 193064
30/07/2015 440.90p 442.00p 438.40p 439.50p 472009
29/07/2015 440.60p 442.28p 438.00p 439.70p 178412
28/07/2015 438.20p 441.00p 437.10p 438.50p 236955
27/07/2015 442.80p 443.00p 437.00p 437.70p 225929
24/07/2015 447.00p 447.00p 443.00p 443.50p 195191
23/07/2015 443.10p 446.30p 442.23p 446.00p 271857
22/07/2015 445.00p 446.08p 441.00p 442.10p 265699
21/07/2015 445.60p 448.71p 444.90p 448.00p 387928
20/07/2015 448.00p 451.10p 447.32p 447.90p 144749
17/07/2015 447.90p 449.20p 444.50p 448.10p 353384
16/07/2015 444.50p 449.00p 444.50p 448.20p 141895
15/07/2015 444.30p 445.61p 443.28p 445.00p 265566
14/07/2015 447.80p 447.80p 443.09p 444.00p 287990
13/07/2015 447.90p 447.90p 443.54p 445.50p 280462
10/07/2015 443.50p 446.82p 441.00p 442.30p 341315
09/07/2015 436.00p 441.00p 436.00p 440.10p 359418
08/07/2015 432.00p 438.90p 431.90p 438.00p 417239
07/07/2015 436.30p 437.70p 431.60p 431.60p 404971
06/07/2015 437.00p 437.30p 433.20p 433.90p 206719
03/07/2015 438.90p 440.00p 436.00p 439.00p 126905
02/07/2015 434.00p 439.80p 434.00p 439.30p 311799
01/07/2015 436.60p 440.00p 433.05p 437.90p 242047
30/06/2015 433.00p 434.00p 428.70p 433.00p 597833
29/06/2015 430.00p 437.87p 430.00p 433.00p 305888
26/06/2015 442.00p 446.01p 440.00p 441.70p 170795
25/06/2015 448.70p 449.70p 443.37p 444.80p 226166
24/06/2015 447.00p 449.40p 444.30p 444.30p 212080
23/06/2015 446.90p 449.00p 444.90p 446.00p 237075
22/06/2015 442.00p 445.60p 440.21p 445.00p 383757
19/06/2015 439.00p 440.70p 437.50p 440.70p 594122
18/06/2015 438.90p 438.90p 434.90p 438.20p 353955
17/06/2015 442.10p 444.00p 437.35p 439.20p 407163
16/06/2015 440.00p 443.17p 438.30p 441.30p 219537
15/06/2015 443.80p 446.00p 440.02p 443.30p 213045
12/06/2015 450.70p 452.00p 443.70p 444.60p 280972
11/06/2015 450.20p 451.90p 449.30p 450.00p 333805
10/06/2015 445.90p 449.60p 445.70p 449.60p 249144
09/06/2015 448.50p 451.10p 445.00p 447.10p 275130
08/06/2015 452.60p 452.80p 448.50p 448.50p 183905
05/06/2015 451.80p 452.33p 447.10p 450.30p 295825
04/06/2015 454.00p 456.85p 449.50p 450.20p 238332
03/06/2015 455.70p 459.00p 454.00p 456.20p 320473
02/06/2015 455.90p 457.44p 451.20p 454.20p 310121
01/06/2015 456.00p 457.91p 454.38p 457.50p 265726
29/05/2015 456.10p 458.00p 452.00p 453.90p 412916
28/05/2015 455.00p 456.24p 453.50p 455.00p 295904
27/05/2015 453.50p 456.60p 449.60p 456.60p 338317
26/05/2015 454.60p 455.73p 449.00p 451.00p 338153
22/05/2015 451.90p 456.00p 451.36p 455.50p 228606
21/05/2015 451.30p 453.90p 449.20p 452.40p 209936
20/05/2015 454.60p 455.40p 451.94p 453.60p 309890
19/05/2015 450.80p 455.50p 447.29p 454.40p 325159
18/05/2015 450.70p 450.70p 446.86p 448.00p 226931
15/05/2015 446.30p 449.90p 445.12p 448.00p 309701
14/05/2015 441.50p 447.90p 441.50p 446.40p 304201
13/05/2015 441.20p 444.60p 441.20p 444.50p 1537671
12/05/2015 446.30p 446.30p 433.00p 437.00p 466319
11/05/2015 449.70p 452.50p 445.00p 446.30p 580178
08/05/2015 442.00p 449.55p 442.00p 449.40p 647077
07/05/2015 437.50p 441.50p 434.10p 440.00p 359060
06/05/2015 441.80p 444.00p 435.00p 438.00p 460892
05/05/2015 440.00p 447.40p 440.00p 441.50p 554182
01/05/2015 433.50p 439.35p 431.70p 439.00p 285308
30/04/2015 440.80p 440.80p 432.20p 435.50p 795912
29/04/2015 442.40p 444.16p 437.40p 437.40p 522829
28/04/2015 448.00p 450.00p 441.00p 445.20p 336325
27/04/2015 451.70p 451.70p 446.84p 449.40p 306380
24/04/2015 446.90p 449.00p 444.00p 447.80p 419322
23/04/2015 445.70p 445.70p 442.10p 444.00p 318155
22/04/2015 447.70p 450.41p 442.00p 443.00p 422370
21/04/2015 453.90p 455.00p 447.00p 447.80p 299848
20/04/2015 445.20p 451.30p 444.77p 447.70p 346960
17/04/2015 454.20p 454.20p 444.05p 445.40p 332821
16/04/2015 456.00p 456.02p 450.10p 452.10p 362824
15/04/2015 454.10p 458.70p 454.00p 456.00p 272517
14/04/2015 456.00p 457.00p 450.60p 454.30p 524168
13/04/2015 457.50p 458.73p 455.10p 455.10p 366957
10/04/2015 456.00p 458.51p 451.39p 458.30p 477922
09/04/2015 450.70p 453.40p 449.96p 451.30p 361402
08/04/2015 447.30p 451.80p 446.82p 448.50p 388242
07/04/2015 449.20p 450.40p 445.30p 450.40p 618844
02/04/2015 443.00p 446.20p 442.36p 444.50p 429917
01/04/2015 442.50p 446.50p 441.60p 443.00p 583307
31/03/2015 446.60p 451.40p 441.80p 442.50p 929747
30/03/2015 447.10p 450.26p 446.00p 448.00p 556018
27/03/2015 451.70p 452.70p 444.00p 447.90p 508887
26/03/2015 454.60p 457.58p 449.00p 449.50p 450475
25/03/2015 465.70p 467.47p 460.30p 460.80p 500603
24/03/2015 466.40p 467.90p 463.73p 464.60p 475732
23/03/2015 462.00p 466.90p 462.00p 465.00p 420221
20/03/2015 458.20p 464.90p 457.40p 463.90p 487580
19/03/2015 460.00p 461.00p 457.00p 458.00p 553026
18/03/2015 451.30p 457.40p 451.30p 457.00p 591437
17/03/2015 454.00p 454.20p 451.56p 453.00p 578765
16/03/2015 450.71p 453.80p 449.60p 453.60p 265537
13/03/2015 447.00p 449.73p 446.00p 447.00p 371848
12/03/2015 444.70p 447.80p 444.00p 447.80p 371024
11/03/2015 443.60p 444.60p 439.40p 442.50p 629297
10/03/2015 450.70p 451.05p 443.00p 443.00p 522637
09/03/2015 454.30p 454.30p 450.01p 450.10p 819766
06/03/2015 452.50p 454.35p 451.00p 451.10p 338975
05/03/2015 454.90p 454.90p 450.83p 453.50p 389458
04/03/2015 454.20p 458.80p 450.92p 452.10p 299657
03/03/2015 456.50p 459.35p 454.00p 454.70p 437628
02/03/2015 456.00p 459.10p 454.52p 456.50p 319859
27/02/2015 457.00p 457.80p 456.00p 456.00p 240886
26/02/2015 456.50p 457.60p 454.86p 456.80p 375852
25/02/2015 458.00p 458.90p 454.50p 455.70p 283246
24/02/2015 458.40p 459.50p 457.00p 457.50p 257955
23/02/2015 461.50p 461.50p 457.00p 457.50p 272789
20/02/2015 457.90p 459.50p 456.00p 458.00p 321195
19/02/2015 461.40p 462.20p 455.10p 457.30p 459778
18/02/2015 464.90p 466.18p 459.00p 459.60p 542118
17/02/2015 461.50p 464.50p 461.50p 462.50p 354082
16/02/2015 463.80p 464.40p 461.00p 462.90p 324185
13/02/2015 458.90p 464.40p 457.67p 462.50p 656078
12/02/2015 456.30p 462.60p 456.30p 458.30p 383203
11/02/2015 457.10p 460.42p 456.49p 458.00p 291932
10/02/2015 457.50p 461.20p 457.10p 457.50p 350109
09/02/2015 459.00p 460.00p 457.50p 457.60p 530979
06/02/2015 457.00p 460.96p 457.00p 460.00p 367078
05/02/2015 457.00p 458.35p 454.10p 457.00p 226045
04/02/2015 464.00p 464.00p 455.80p 458.10p 435298
03/02/2015 456.00p 463.30p 456.00p 460.50p 774091
02/02/2015 452.00p 454.90p 448.00p 454.90p 358005
30/01/2015 449.00p 452.90p 449.00p 451.50p 641155
29/01/2015 444.00p 449.30p 442.10p 449.00p 599193
28/01/2015 447.00p 449.76p 444.80p 448.20p 288564
27/01/2015 450.00p 450.20p 443.68p 445.00p 344138
26/01/2015 444.10p 450.00p 444.00p 448.60p 316323
23/01/2015 448.00p 452.40p 446.70p 449.70p 224819
22/01/2015 441.20p 447.37p 439.60p 447.10p 258364
21/01/2015 436.10p 442.40p 436.10p 441.70p 248345
20/01/2015 436.40p 438.00p 433.25p 434.00p 253793

*Close Price adjusted for both dividends and splits