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
20/06/2013 353.00p 356.90p 347.69p 349.90p 462956
19/06/2013 355.10p 357.30p 355.10p 356.90p 679602
18/06/2013 355.20p 357.60p 354.25p 356.50p 293942
17/06/2013 355.50p 356.45p 353.18p 355.30p 287456
14/06/2013 354.60p 357.75p 352.40p 353.70p 338715
13/06/2013 351.00p 355.60p 347.90p 351.10p 314630
12/06/2013 356.30p 357.30p 354.15p 355.60p 265716
11/06/2013 356.10p 359.00p 353.03p 357.30p 270278
10/06/2013 360.00p 360.68p 357.74p 359.00p 688815
07/06/2013 355.00p 358.87p 352.10p 358.70p 339337
06/06/2013 362.00p 362.00p 353.32p 354.60p 328131
05/06/2013 364.50p 366.80p 359.20p 359.50p 445067
04/06/2013 369.00p 369.80p 366.80p 366.80p 156350
03/06/2013 367.70p 370.70p 364.80p 367.00p 212957
31/05/2013 371.40p 373.89p 369.00p 370.70p 230707
30/05/2013 372.60p 373.50p 371.50p 372.10p 502104
29/05/2013 379.20p 380.00p 372.50p 373.50p 289090
28/05/2013 373.40p 380.00p 373.40p 380.00p 252738
24/05/2013 375.00p 377.20p 370.00p 373.40p 550403
23/05/2013 378.00p 380.00p 371.70p 374.20p 571828
22/05/2013 378.60p 383.70p 377.70p 383.00p 361861
21/05/2013 376.50p 378.70p 375.20p 378.70p 507128
20/05/2013 374.40p 377.96p 374.40p 377.20p 272704
17/05/2013 372.30p 377.00p 372.30p 377.00p 278506
16/05/2013 373.70p 374.30p 372.50p 373.60p 202650
15/05/2013 373.90p 373.90p 371.00p 373.70p 490142
14/05/2013 370.00p 372.92p 368.36p 372.40p 265649
13/05/2013 368.10p 370.00p 368.00p 369.30p 227002
10/05/2013 367.60p 370.30p 366.07p 370.30p 280782
09/05/2013 367.70p 369.20p 365.40p 367.40p 447525
08/05/2013 367.40p 368.10p 365.00p 368.00p 414963
07/05/2013 365.00p 367.20p 362.50p 366.20p 198284
03/05/2013 359.10p 365.60p 359.10p 365.60p 302073
02/05/2013 361.00p 361.03p 358.60p 360.10p 342827
01/05/2013 357.90p 361.50p 357.90p 361.00p 314410
30/04/2013 360.50p 360.74p 357.50p 358.60p 406631
29/04/2013 357.10p 360.40p 357.10p 359.40p 187467
26/04/2013 359.80p 359.84p 357.25p 357.60p 238086
25/04/2013 361.00p 362.00p 357.80p 360.00p 269438
24/04/2013 358.00p 362.00p 358.00p 361.00p 461187
23/04/2013 352.10p 357.90p 352.10p 357.40p 325758
22/04/2013 354.70p 356.00p 352.50p 352.50p 424699
19/04/2013 351.70p 354.28p 350.70p 354.00p 200535
18/04/2013 352.50p 354.00p 350.03p 352.00p 351414
17/04/2013 353.20p 355.57p 350.20p 351.70p 461460
16/04/2013 353.00p 354.80p 351.50p 353.00p 451426
15/04/2013 356.40p 357.47p 353.50p 354.80p 358442
12/04/2013 360.40p 360.40p 356.90p 356.90p 324621
11/04/2013 357.00p 360.23p 356.68p 360.00p 445729
10/04/2013 353.00p 357.00p 352.30p 356.70p 408251
09/04/2013 351.60p 353.00p 350.20p 352.30p 591914
08/04/2013 348.00p 350.40p 348.00p 350.20p 614148
05/04/2013 354.90p 354.90p 346.00p 348.80p 772817
04/04/2013 356.60p 358.10p 352.00p 352.00p 417708
03/04/2013 358.00p 362.40p 355.50p 356.60p 655567
02/04/2013 359.40p 362.40p 357.49p 362.40p 624778
28/03/2013 358.00p 360.20p 357.50p 358.00p 881087
27/03/2013 360.00p 361.21p 356.00p 358.00p 839407
26/03/2013 360.40p 360.86p 357.50p 358.90p 730541
25/03/2013 359.00p 362.70p 358.40p 358.40p 589996
22/03/2013 358.10p 359.12p 356.00p 358.00p 436817
21/03/2013 360.00p 360.41p 356.50p 358.10p 792136
20/03/2013 360.10p 362.84p 359.80p 359.80p 445080
19/03/2013 359.90p 362.90p 358.10p 359.20p 574947
18/03/2013 361.50p 362.80p 359.92p 361.90p 495562
15/03/2013 364.40p 365.20p 362.50p 365.20p 775366
14/03/2013 364.10p 364.50p 361.41p 364.00p 834056
13/03/2013 364.00p 364.50p 361.00p 363.00p 573339
12/03/2013 363.80p 364.75p 362.90p 364.50p 820103
11/03/2013 362.70p 364.00p 362.50p 363.50p 476726
08/03/2013 359.60p 364.20p 359.60p 363.90p 576148
07/03/2013 360.70p 361.90p 359.50p 361.00p 354560
06/03/2013 358.00p 360.50p 356.88p 360.00p 569712
05/03/2013 353.00p 358.00p 353.00p 358.00p 522222
04/03/2013 352.40p 353.50p 351.30p 353.50p 371599
01/03/2013 350.50p 354.30p 349.50p 353.00p 546848
28/02/2013 353.00p 353.40p 346.70p 353.40p 826110
27/02/2013 350.20p 351.50p 348.00p 351.30p 670934
26/02/2013 351.90p 355.00p 347.40p 349.00p 440776
25/02/2013 352.20p 355.00p 351.11p 355.00p 545413
22/02/2013 348.10p 350.60p 347.84p 350.30p 513833
21/02/2013 350.80p 353.50p 346.60p 348.20p 527277
20/02/2013 351.50p 354.90p 350.70p 353.50p 791762
19/02/2013 348.00p 351.60p 346.90p 351.50p 398631
18/02/2013 347.90p 348.89p 346.50p 348.50p 432892
15/02/2013 348.80p 349.10p 346.60p 348.50p 547177
14/02/2013 347.60p 349.30p 345.00p 348.80p 534315
13/02/2013 345.80p 349.50p 345.40p 349.00p 351533
12/02/2013 343.10p 347.00p 343.10p 346.90p 296925
11/02/2013 343.50p 345.80p 343.00p 345.80p 304042
08/02/2013 341.40p 344.80p 341.40p 344.30p 542340
07/02/2013 344.50p 344.50p 340.20p 342.00p 411259
06/02/2013 343.00p 345.30p 343.00p 344.70p 427773
05/02/2013 343.40p 345.00p 341.00p 344.00p 337477
04/02/2013 344.50p 345.31p 341.90p 342.00p 1034051
01/02/2013 341.00p 344.00p 339.45p 344.00p 400479
31/01/2013 341.50p 342.50p 338.70p 340.00p 600641
30/01/2013 342.20p 343.40p 341.60p 342.50p 392554
29/01/2013 341.90p 343.40p 339.61p 343.40p 326024
28/01/2013 340.50p 342.30p 339.80p 342.30p 287519
25/01/2013 340.20p 340.20p 339.12p 340.20p 204496
24/01/2013 336.00p 340.20p 334.59p 340.20p 207470
23/01/2013 337.40p 337.40p 334.30p 336.70p 294810
22/01/2013 335.10p 337.40p 333.70p 336.50p 259013
21/01/2013 335.00p 337.40p 332.38p 337.40p 228676
18/01/2013 333.40p 335.00p 332.34p 334.50p 350225
17/01/2013 329.50p 332.90p 328.99p 332.90p 303206
16/01/2013 329.40p 331.00p 328.90p 330.90p 229976
15/01/2013 331.00p 331.34p 329.46p 331.10p 224489
14/01/2013 334.30p 334.30p 330.00p 331.00p 636535
11/01/2013 331.80p 332.26p 330.90p 331.00p 313656
10/01/2013 331.50p 334.31p 330.50p 331.20p 273541
09/01/2013 329.60p 334.12p 327.70p 333.30p 405673
08/01/2013 330.10p 331.60p 329.01p 329.90p 311075
07/01/2013 330.00p 331.00p 328.30p 330.60p 349114
04/01/2013 329.70p 331.00p 328.91p 330.30p 158532
03/01/2013 328.50p 329.10p 326.30p 328.40p 191375
02/01/2013 324.40p 329.10p 322.80p 327.90p 329101
31/12/2012 321.00p 321.00p 316.50p 320.50p 208038
28/12/2012 321.90p 322.00p 319.70p 319.70p 186056
27/12/2012 322.00p 322.00p 319.00p 321.00p 261512
24/12/2012 321.00p 321.80p 317.56p 321.00p 132296
21/12/2012 319.40p 320.00p 316.60p 319.90p 657092
20/12/2012 319.50p 320.96p 319.00p 320.90p 361193
19/12/2012 319.50p 321.60p 319.50p 321.60p 340596
18/12/2012 316.00p 319.90p 316.00p 319.90p 499309
17/12/2012 317.90p 318.30p 316.18p 318.30p 241941
14/12/2012 318.70p 318.90p 317.30p 318.90p 215566
13/12/2012 318.00p 319.00p 317.30p 319.00p 286003
12/12/2012 318.00p 319.70p 318.00p 319.00p 303655
11/12/2012 316.90p 319.70p 316.90p 318.70p 253604
10/12/2012 316.50p 319.15p 316.24p 318.30p 192833
07/12/2012 316.00p 318.60p 315.60p 317.80p 203108
06/12/2012 316.00p 317.10p 314.50p 317.10p 382424
05/12/2012 314.70p 316.00p 314.47p 315.80p 282874
04/12/2012 311.90p 315.90p 311.90p 315.20p 440355
03/12/2012 314.30p 315.10p 312.70p 315.00p 476622
30/11/2012 316.70p 316.70p 313.60p 316.20p 202293
29/11/2012 313.00p 316.30p 312.59p 315.90p 329234
28/11/2012 309.50p 313.00p 308.38p 313.00p 352306
27/11/2012 312.00p 313.00p 311.42p 313.00p 204466
26/11/2012 311.20p 312.80p 309.40p 312.70p 213774
23/11/2012 311.40p 313.00p 310.60p 313.00p 176258
22/11/2012 311.40p 312.20p 310.30p 312.20p 132936
21/11/2012 309.60p 311.90p 309.60p 311.90p 293578
20/11/2012 309.20p 312.40p 309.20p 312.00p 232005
19/11/2012 305.80p 311.50p 305.80p 311.50p 235908
16/11/2012 308.50p 308.50p 303.70p 304.20p 411184
15/11/2012 307.60p 308.40p 305.40p 306.50p 205006
14/11/2012 311.00p 311.30p 308.60p 308.80p 268234
13/11/2012 307.90p 311.80p 307.10p 311.80p 143654
12/11/2012 310.20p 311.10p 309.07p 310.70p 259495
09/11/2012 311.10p 311.60p 308.30p 310.50p 259711
08/11/2012 313.00p 314.30p 310.80p 310.80p 359142
07/11/2012 315.70p 317.50p 311.90p 312.50p 351166
06/11/2012 313.10p 315.90p 313.10p 315.50p 429649
05/11/2012 313.80p 315.00p 312.50p 313.50p 378881
02/11/2012 315.50p 316.50p 313.93p 315.50p 203139
01/11/2012 312.40p 315.20p 310.63p 314.50p 104793
31/10/2012 315.40p 315.40p 310.50p 311.20p 495870
30/10/2012 313.50p 314.20p 312.92p 314.10p 226547
29/10/2012 311.60p 312.90p 310.40p 311.60p 250406
26/10/2012 313.60p 313.60p 310.70p 311.60p 232783
25/10/2012 313.50p 315.00p 311.80p 312.80p 286462
24/10/2012 314.40p 315.40p 312.47p 313.00p 406512
23/10/2012 315.30p 317.70p 313.50p 314.20p 335846
22/10/2012 315.70p 317.55p 315.60p 316.30p 268978
19/10/2012 316.30p 318.86p 316.30p 317.40p 350545
18/10/2012 318.30p 319.90p 317.70p 318.00p 193891
17/10/2012 317.60p 319.90p 317.30p 319.10p 383775
16/10/2012 316.50p 319.50p 316.50p 318.90p 261786
15/10/2012 315.70p 315.72p 313.90p 314.00p 309743
12/10/2012 316.00p 317.00p 314.40p 314.40p 226232
11/10/2012 315.00p 317.50p 314.80p 316.90p 307440
10/10/2012 315.00p 316.50p 314.00p 314.00p 301941
09/10/2012 317.00p 317.88p 315.40p 315.40p 122289
08/10/2012 318.00p 319.88p 315.60p 317.80p 348680
05/10/2012 315.90p 320.20p 315.90p 319.70p 349352
04/10/2012 316.10p 316.80p 314.31p 316.60p 302463
03/10/2012 314.30p 317.30p 313.80p 315.20p 221056
02/10/2012 315.20p 317.20p 315.00p 315.40p 132767
01/10/2012 311.80p 318.00p 310.69p 316.30p 211336
28/09/2012 315.60p 316.10p 312.80p 312.80p 280570
27/09/2012 315.70p 315.70p 314.00p 314.10p 319165
26/09/2012 315.80p 315.80p 312.53p 314.00p 747139
25/09/2012 316.50p 318.60p 315.60p 318.50p 165331
24/09/2012 315.70p 317.20p 314.80p 317.20p 575639
21/09/2012 316.30p 317.56p 314.50p 317.50p 1107234
20/09/2012 315.80p 315.90p 313.20p 315.50p 399913
19/09/2012 315.50p 318.30p 315.12p 318.20p 180201
18/09/2012 315.90p 316.80p 312.90p 315.60p 150793
17/09/2012 316.50p 318.80p 315.88p 317.00p 387631
14/09/2012 315.00p 319.24p 314.65p 317.40p 332358
13/09/2012 312.00p 312.90p 310.20p 312.20p 393804
12/09/2012 313.10p 314.30p 311.98p 312.60p 326958
11/09/2012 310.20p 314.00p 310.20p 312.40p 201664
10/09/2012 310.10p 314.20p 308.30p 313.30p 1081670
07/09/2012 308.70p 312.10p 306.70p 311.60p 368329
06/09/2012 303.50p 309.50p 302.40p 309.20p 306995
05/09/2012 303.60p 304.30p 300.80p 304.30p 585865

*Close Price adjusted for both dividends and splits