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
19/08/2014 382.70p 388.70p 382.70p 387.70p 245539
18/08/2014 386.50p 386.50p 383.60p 385.60p 175344
15/08/2014 383.00p 385.40p 381.75p 382.50p 151890
14/08/2014 382.00p 383.40p 380.30p 382.40p 334747
13/08/2014 378.70p 382.00p 377.40p 381.20p 264339
12/08/2014 377.40p 379.00p 376.80p 378.40p 131403
11/08/2014 374.50p 379.00p 374.00p 379.00p 206613
08/08/2014 374.00p 376.00p 371.60p 374.80p 220553
07/08/2014 376.20p 379.90p 374.00p 374.00p 271703
06/08/2014 377.00p 377.00p 372.21p 376.10p 207504
05/08/2014 380.00p 380.20p 375.40p 376.40p 221203
04/08/2014 377.00p 381.29p 376.10p 378.60p 344437
01/08/2014 377.00p 377.50p 373.00p 376.10p 296782
31/07/2014 379.60p 380.97p 377.00p 377.50p 207443
30/07/2014 381.80p 383.20p 379.50p 379.50p 363390
29/07/2014 382.90p 383.90p 381.24p 382.20p 210725
28/07/2014 381.20p 382.40p 379.50p 381.10p 301630
25/07/2014 383.00p 383.00p 380.60p 381.00p 291504
24/07/2014 381.50p 383.10p 380.57p 382.50p 410435
23/07/2014 381.00p 382.50p 380.27p 381.50p 266241
22/07/2014 376.20p 381.70p 376.20p 381.70p 420043
21/07/2014 377.00p 377.90p 375.00p 377.90p 393329
18/07/2014 375.70p 377.60p 374.00p 377.60p 237693
17/07/2014 377.40p 380.00p 375.80p 377.20p 238983
16/07/2014 375.50p 380.30p 375.50p 379.20p 504266
15/07/2014 378.40p 379.70p 375.00p 377.50p 669281
14/07/2014 379.10p 380.00p 375.89p 379.70p 320075
11/07/2014 375.90p 377.60p 374.80p 376.40p 236078
10/07/2014 376.00p 377.90p 372.50p 376.20p 324710
09/07/2014 376.50p 377.50p 374.50p 377.50p 511792
08/07/2014 380.50p 381.94p 376.00p 376.00p 760870
07/07/2014 381.10p 381.80p 378.60p 380.40p 364521
04/07/2014 380.60p 383.40p 380.02p 381.50p 264451
03/07/2014 380.80p 381.60p 378.87p 381.60p 527298
02/07/2014 380.20p 381.50p 378.42p 380.00p 255134
01/07/2014 376.80p 381.50p 376.80p 381.50p 410278
30/06/2014 378.30p 378.70p 376.00p 378.20p 344112
27/06/2014 376.20p 377.50p 374.00p 377.50p 341082
26/06/2014 377.20p 378.10p 373.50p 375.30p 546364
25/06/2014 376.40p 377.40p 372.10p 376.00p 656894
24/06/2014 374.50p 379.10p 373.90p 377.30p 762069
23/06/2014 375.00p 378.87p 375.00p 375.90p 202845
20/06/2014 376.00p 379.50p 374.17p 379.00p 633265
19/06/2014 376.50p 377.90p 375.00p 377.00p 408500
18/06/2014 376.10p 376.16p 373.60p 375.00p 336588
17/06/2014 374.00p 375.50p 372.10p 372.50p 489832
16/06/2014 376.90p 376.90p 373.50p 373.90p 432436
13/06/2014 379.00p 380.68p 374.80p 376.10p 355451
12/06/2014 380.00p 380.90p 379.40p 380.40p 162500
11/06/2014 382.40p 383.45p 380.10p 380.40p 325620
10/06/2014 381.80p 383.50p 381.50p 383.00p 215307
09/06/2014 383.00p 383.80p 382.20p 383.60p 372045
06/06/2014 378.50p 383.30p 378.10p 382.50p 454025
05/06/2014 377.70p 380.00p 377.00p 378.20p 241627
04/06/2014 377.40p 378.34p 377.00p 377.40p 208798
03/06/2014 378.10p 379.80p 375.50p 377.50p 639137
02/06/2014 378.80p 380.27p 378.80p 379.80p 325707
30/05/2014 377.60p 379.60p 377.50p 378.00p 196589
29/05/2014 377.40p 379.60p 377.31p 378.10p 247909
28/05/2014 376.90p 377.90p 375.50p 377.90p 161409
27/05/2014 375.40p 376.40p 373.79p 375.70p 390201
23/05/2014 372.10p 373.78p 371.00p 372.40p 335033
22/05/2014 371.00p 373.45p 371.00p 371.90p 294873
21/05/2014 370.00p 371.60p 368.40p 371.60p 344600
20/05/2014 372.80p 373.60p 369.20p 369.80p 398926
19/05/2014 371.90p 372.42p 369.70p 369.70p 381088
16/05/2014 373.10p 374.60p 370.00p 371.60p 238127
15/05/2014 375.60p 377.10p 372.00p 372.20p 447450
14/05/2014 374.60p 377.74p 374.50p 375.80p 594238
13/05/2014 373.00p 376.20p 372.50p 375.30p 152123
12/05/2014 369.60p 372.90p 369.10p 372.50p 395133
09/05/2014 371.60p 372.63p 368.51p 369.50p 318163
08/05/2014 370.50p 372.10p 369.10p 371.50p 330809
07/05/2014 370.10p 371.40p 369.00p 369.10p 388950
06/05/2014 371.10p 374.20p 369.70p 370.50p 188704
02/05/2014 373.90p 376.25p 370.61p 371.00p 577069
01/05/2014 372.00p 372.40p 366.80p 371.20p 259215
30/04/2014 370.70p 370.70p 366.80p 366.80p 564097
29/04/2014 369.00p 372.20p 367.60p 370.70p 286430
28/04/2014 367.00p 368.90p 365.80p 367.60p 324534
25/04/2014 370.20p 371.93p 365.50p 366.70p 341733
24/04/2014 371.60p 372.20p 369.50p 370.20p 356890
23/04/2014 372.00p 373.40p 370.66p 370.70p 179890
22/04/2014 369.00p 372.30p 369.00p 372.00p 227604
17/04/2014 366.50p 369.60p 366.05p 369.00p 354977
16/04/2014 368.00p 368.20p 364.49p 365.60p 469168
15/04/2014 365.10p 366.27p 363.00p 363.00p 313112
14/04/2014 363.90p 366.10p 361.90p 364.10p 417722
11/04/2014 367.50p 371.00p 363.53p 366.10p 347140
10/04/2014 371.30p 373.00p 370.00p 371.00p 406592
09/04/2014 370.90p 372.50p 367.85p 370.20p 347220
08/04/2014 371.70p 375.20p 367.70p 371.00p 837006
07/04/2014 374.10p 378.60p 374.10p 374.80p 556161
04/04/2014 376.90p 379.57p 376.61p 378.60p 684363
03/04/2014 372.50p 377.00p 372.50p 376.80p 673101
02/04/2014 375.00p 376.70p 374.06p 376.70p 705167
01/04/2014 373.40p 376.00p 371.46p 375.00p 447228
31/03/2014 374.90p 374.90p 370.80p 371.80p 636458
28/03/2014 369.00p 372.40p 369.00p 371.40p 412343
27/03/2014 370.50p 372.14p 367.50p 370.70p 558427
26/03/2014 374.40p 375.30p 371.10p 372.70p 858024
25/03/2014 375.60p 375.80p 372.50p 375.10p 1065134
24/03/2014 377.10p 377.10p 371.90p 373.00p 820580
21/03/2014 371.90p 376.00p 371.90p 375.90p 814147
20/03/2014 374.00p 375.10p 371.00p 374.00p 285345
19/03/2014 375.10p 376.90p 374.00p 375.10p 533337
18/03/2014 373.40p 376.48p 372.60p 376.00p 503737
17/03/2014 374.80p 374.80p 370.50p 373.40p 527630
14/03/2014 371.00p 373.80p 369.01p 370.50p 392583
13/03/2014 376.30p 377.30p 372.90p 373.80p 337027
12/03/2014 378.00p 378.96p 374.00p 375.60p 392682
11/03/2014 377.10p 380.40p 376.40p 378.50p 388559
10/03/2014 378.40p 382.00p 375.30p 376.90p 323596
07/03/2014 381.00p 382.50p 377.80p 377.80p 243686
06/03/2014 379.60p 382.80p 373.90p 381.30p 174609
05/03/2014 380.00p 381.86p 378.96p 379.00p 407254
04/03/2014 378.00p 382.00p 374.80p 382.00p 302377
03/03/2014 375.20p 381.50p 374.50p 374.80p 374189
28/02/2014 380.70p 384.09p 379.90p 381.50p 250782
27/02/2014 379.60p 381.30p 378.20p 379.90p 267740
26/02/2014 380.20p 382.10p 378.30p 381.10p 233015
25/02/2014 381.50p 382.60p 378.30p 378.30p 489980
24/02/2014 378.70p 383.40p 378.50p 383.40p 288650
21/02/2014 379.90p 381.60p 378.66p 380.40p 198904
20/02/2014 379.80p 379.90p 375.61p 379.90p 275860
19/02/2014 376.20p 380.20p 375.60p 380.10p 260213
18/02/2014 375.70p 379.40p 374.79p 378.50p 367248
17/02/2014 375.00p 377.50p 373.57p 377.50p 216962
14/02/2014 375.50p 376.00p 374.00p 376.00p 242991
13/02/2014 375.10p 378.90p 374.00p 375.50p 824042
12/02/2014 377.00p 381.60p 377.00p 378.90p 361169
11/02/2014 374.00p 380.50p 374.00p 380.50p 380593
10/02/2014 372.60p 375.90p 372.36p 375.80p 845828
07/02/2014 372.60p 374.00p 370.90p 374.00p 186928
06/02/2014 370.50p 372.60p 366.30p 372.60p 270391
05/02/2014 363.10p 367.59p 363.10p 366.30p 200838
04/02/2014 364.00p 368.72p 363.80p 366.50p 1343145
03/02/2014 367.50p 369.60p 366.00p 366.00p 325636
31/01/2014 368.60p 369.62p 364.40p 368.90p 469451
30/01/2014 368.00p 369.00p 365.20p 368.00p 335380
29/01/2014 371.50p 371.74p 362.90p 366.80p 478968
28/01/2014 370.00p 370.00p 366.60p 366.70p 355008
27/01/2014 371.70p 371.70p 366.00p 366.10p 323996
24/01/2014 379.30p 379.30p 371.00p 372.00p 465701
23/01/2014 378.50p 380.10p 375.05p 375.60p 311616
22/01/2014 384.60p 384.60p 378.70p 379.00p 353193
21/01/2014 382.90p 384.00p 380.50p 380.50p 228903
20/01/2014 385.30p 385.30p 381.84p 384.00p 167954
17/01/2014 383.00p 385.66p 381.30p 383.00p 233473
16/01/2014 383.50p 385.90p 383.00p 385.00p 231449
15/01/2014 379.00p 386.00p 379.00p 385.50p 262595
14/01/2014 380.00p 381.70p 378.80p 380.90p 198502
13/01/2014 381.80p 384.20p 380.10p 383.20p 817650
10/01/2014 376.10p 382.00p 376.10p 382.00p 314864
09/01/2014 378.50p 380.38p 376.10p 376.10p 342096
08/01/2014 380.60p 381.39p 378.40p 378.40p 621037
07/01/2014 379.50p 380.90p 378.00p 380.80p 548127
06/01/2014 375.40p 380.10p 375.40p 378.00p 394408
03/01/2014 376.50p 379.30p 375.50p 379.30p 187140
02/01/2014 378.00p 378.50p 376.71p 378.50p 155853
31/12/2013 377.90p 379.70p 376.28p 378.00p 152619
30/12/2013 382.00p 382.00p 379.30p 380.00p 185214
27/12/2013 382.00p 382.00p 378.79p 381.00p 53244
24/12/2013 379.40p 380.70p 377.61p 378.80p 62538
23/12/2013 379.00p 379.00p 375.60p 378.30p 468538
20/12/2013 375.90p 377.90p 375.90p 376.00p 767793
19/12/2013 377.00p 378.00p 371.40p 376.60p 142027
18/12/2013 373.00p 375.80p 371.40p 371.40p 345913
17/12/2013 373.10p 375.70p 371.50p 371.50p 222874
16/12/2013 370.80p 374.60p 370.20p 374.00p 149548
13/12/2013 370.50p 372.26p 368.90p 370.20p 112121
12/12/2013 372.00p 373.00p 368.30p 368.90p 285021
11/12/2013 374.50p 374.88p 370.00p 373.00p 547452
10/12/2013 375.00p 375.20p 373.49p 374.40p 180463
09/12/2013 374.90p 376.20p 373.50p 374.50p 867037
06/12/2013 370.50p 374.50p 370.50p 374.50p 371195
05/12/2013 369.00p 372.00p 369.00p 371.00p 413591
04/12/2013 373.40p 373.40p 369.00p 370.50p 379202
03/12/2013 373.10p 375.90p 368.60p 370.40p 368501
02/12/2013 380.50p 380.50p 374.10p 374.80p 304297
29/11/2013 377.60p 379.81p 377.60p 377.60p 171355
28/11/2013 379.50p 379.66p 377.40p 379.30p 229523
27/11/2013 380.30p 380.30p 377.10p 378.50p 204209
26/11/2013 380.50p 380.50p 377.40p 377.50p 215189
25/11/2013 378.60p 380.40p 376.60p 380.40p 110000
22/11/2013 376.80p 377.30p 375.30p 376.60p 264233
21/11/2013 376.00p 379.50p 376.00p 376.50p 349103
20/11/2013 378.40p 379.20p 376.60p 378.30p 298751
19/11/2013 378.10p 381.00p 378.00p 379.80p 207862
18/11/2013 380.10p 381.85p 377.87p 381.00p 325903
15/11/2013 380.20p 381.62p 378.10p 378.80p 371883
14/11/2013 378.90p 380.65p 375.50p 378.70p 203357
13/11/2013 379.90p 381.00p 375.00p 375.50p 496563
12/11/2013 379.10p 381.80p 378.70p 381.00p 326923
11/11/2013 379.70p 380.83p 376.70p 380.00p 142113
08/11/2013 376.00p 378.32p 375.70p 376.70p 196366
07/11/2013 380.20p 381.48p 377.10p 377.10p 367940
06/11/2013 381.40p 382.30p 378.53p 379.80p 327986
05/11/2013 381.10p 383.33p 379.00p 380.40p 329624
04/11/2013 377.10p 385.00p 377.10p 382.00p 479819

*Close Price adjusted for both dividends and splits