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
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
19/01/2015 433.90p 436.90p 432.60p 435.60p 199552
16/01/2015 434.70p 434.70p 429.80p 432.50p 352694
15/01/2015 432.10p 435.50p 430.00p 434.90p 237107
14/01/2015 432.60p 435.00p 428.00p 431.00p 467599
13/01/2015 433.60p 439.90p 432.04p 437.60p 234161
12/01/2015 433.50p 435.90p 430.10p 432.10p 342834
09/01/2015 438.40p 438.77p 431.20p 432.40p 281174
08/01/2015 425.70p 437.80p 425.28p 437.10p 493250
07/01/2015 419.60p 424.00p 419.60p 423.00p 183253
06/01/2015 421.70p 423.14p 417.40p 420.00p 349503
05/01/2015 420.90p 424.00p 418.91p 421.10p 189025
02/01/2015 418.70p 422.40p 416.50p 422.30p 209991
31/12/2014 422.00p 423.00p 421.00p 421.20p 101168
30/12/2014 421.20p 423.63p 419.00p 419.70p 131904
29/12/2014 422.40p 425.80p 420.50p 421.00p 90480
24/12/2014 422.80p 425.94p 420.10p 424.50p 127883
23/12/2014 422.00p 425.90p 420.50p 425.90p 189149
22/12/2014 418.10p 422.00p 417.85p 421.70p 203333
19/12/2014 412.50p 418.00p 412.50p 417.10p 569721
18/12/2014 407.60p 414.50p 407.60p 413.70p 189846
17/12/2014 404.00p 409.00p 404.00p 407.50p 125004
16/12/2014 403.50p 410.60p 402.00p 410.60p 456224
15/12/2014 407.40p 408.40p 403.20p 406.90p 362525
12/12/2014 414.50p 414.50p 406.60p 407.40p 273524
11/12/2014 414.70p 417.00p 410.80p 417.00p 261336
10/12/2014 416.00p 420.29p 416.00p 418.30p 201044
09/12/2014 421.00p 421.45p 414.10p 416.90p 260453
08/12/2014 425.60p 426.00p 421.00p 423.10p 260668
05/12/2014 419.30p 423.50p 415.20p 422.20p 190368
04/12/2014 420.20p 420.30p 415.90p 419.30p 190666
03/12/2014 420.50p 421.00p 418.80p 420.50p 112851
02/12/2014 416.10p 421.40p 415.81p 421.40p 180958
01/12/2014 418.50p 420.62p 415.50p 415.70p 177153
28/11/2014 419.90p 421.10p 417.50p 421.00p 198870
27/11/2014 418.60p 422.40p 418.60p 421.10p 240980
26/11/2014 420.30p 423.00p 419.00p 419.30p 282804
25/11/2014 420.00p 420.58p 416.70p 419.80p 183471
24/11/2014 418.30p 420.00p 416.68p 418.50p 207448
21/11/2014 414.40p 419.99p 414.40p 417.90p 201484
20/11/2014 414.60p 418.00p 412.50p 418.00p 292865
19/11/2014 417.70p 418.40p 415.00p 416.00p 229759
18/11/2014 415.50p 418.00p 414.95p 417.30p 215778
17/11/2014 412.30p 415.50p 411.00p 415.50p 247583
14/11/2014 413.20p 418.00p 412.70p 418.00p 204974
13/11/2014 411.00p 416.00p 411.00p 415.90p 199751
12/11/2014 409.40p 413.00p 407.10p 413.00p 364045
11/11/2014 412.90p 415.50p 407.17p 412.00p 374266
10/11/2014 409.40p 413.00p 405.70p 412.90p 646617
07/11/2014 409.10p 411.70p 405.00p 409.70p 283337
06/11/2014 406.60p 411.90p 406.60p 411.00p 210304
05/11/2014 405.50p 412.00p 402.30p 411.40p 330479
04/11/2014 400.00p 409.00p 399.78p 403.50p 712674
03/11/2014 401.00p 403.60p 400.50p 401.60p 293008
31/10/2014 398.00p 404.00p 397.94p 402.40p 565134
30/10/2014 392.90p 394.70p 389.00p 394.70p 392805
29/10/2014 389.50p 393.50p 389.50p 392.10p 280817
28/10/2014 384.60p 389.00p 384.60p 387.90p 318408
27/10/2014 387.20p 389.60p 384.81p 385.90p 339785
24/10/2014 388.80p 388.80p 385.31p 387.00p 356006
23/10/2014 387.00p 388.50p 383.90p 387.80p 189471
22/10/2014 383.50p 387.90p 383.00p 387.50p 273041
21/10/2014 375.30p 384.00p 375.30p 384.00p 360985
20/10/2014 380.40p 380.40p 376.82p 379.00p 275597
17/10/2014 372.50p 380.60p 370.87p 380.60p 280271
16/10/2014 373.00p 375.00p 365.00p 372.20p 580007
15/10/2014 383.00p 383.00p 371.00p 372.50p 429888
14/10/2014 378.90p 383.00p 376.90p 382.10p 411937
13/10/2014 377.70p 387.60p 376.10p 381.00p 437430
10/10/2014 383.00p 383.00p 379.00p 380.50p 426979
09/10/2014 389.10p 390.28p 384.16p 385.20p 225038
08/10/2014 392.00p 393.00p 386.00p 387.10p 290875
07/10/2014 395.00p 395.00p 389.00p 391.50p 440943
06/10/2014 393.80p 398.10p 391.75p 395.10p 282083
03/10/2014 386.50p 392.30p 385.30p 392.30p 325095
02/10/2014 388.70p 388.70p 382.00p 383.20p 219957
01/10/2014 388.70p 389.70p 385.70p 387.70p 242241
30/09/2014 392.60p 393.00p 388.80p 392.30p 229114
29/09/2014 389.90p 391.80p 389.60p 390.30p 92853
26/09/2014 390.90p 393.90p 389.70p 392.50p 105363
25/09/2014 393.70p 395.00p 391.70p 391.80p 242387
24/09/2014 394.00p 395.20p 391.64p 395.20p 136242
23/09/2014 393.80p 393.80p 389.60p 392.20p 273140
22/09/2014 397.80p 398.00p 394.30p 394.50p 209756
19/09/2014 398.20p 400.50p 397.50p 400.50p 878147
18/09/2014 393.60p 398.00p 393.60p 397.50p 371627
17/09/2014 398.00p 398.00p 394.00p 396.40p 507971
16/09/2014 397.10p 398.00p 393.50p 397.40p 287722
15/09/2014 395.50p 398.20p 394.70p 396.50p 212259
12/09/2014 399.80p 400.90p 397.71p 399.30p 279999
11/09/2014 398.00p 399.50p 394.90p 398.50p 315508
10/09/2014 397.00p 399.60p 396.10p 398.00p 353634
09/09/2014 398.90p 399.40p 395.80p 399.00p 622772
08/09/2014 396.00p 399.00p 395.70p 398.00p 594582
05/09/2014 396.00p 396.26p 393.00p 396.00p 317983
04/09/2014 394.70p 396.60p 394.00p 395.80p 205687
03/09/2014 393.60p 395.90p 393.10p 395.90p 384687
02/09/2014 392.00p 392.48p 390.40p 392.30p 265709
01/09/2014 390.60p 391.70p 386.69p 391.00p 329393
29/08/2014 390.00p 391.40p 387.60p 391.00p 358156
28/08/2014 391.10p 391.90p 389.00p 390.10p 223485
27/08/2014 391.60p 393.80p 391.40p 392.50p 1722330
26/08/2014 392.00p 393.00p 390.60p 392.00p 284409
22/08/2014 389.00p 389.90p 387.00p 389.00p 274041
21/08/2014 386.00p 389.00p 383.89p 389.00p 1220990
20/08/2014 386.60p 387.00p 384.89p 385.90p 464069

*Close Price adjusted for both dividends and splits