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
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
04/09/2012 304.20p 305.50p 301.50p 303.10p 410624
03/09/2012 304.00p 304.10p 300.90p 304.10p 360325
31/08/2012 301.40p 304.70p 301.30p 302.80p 214817
30/08/2012 302.50p 304.10p 301.10p 302.60p 498493
29/08/2012 305.00p 305.40p 302.91p 303.10p 275722
28/08/2012 305.50p 306.85p 302.70p 303.90p 505310
24/08/2012 303.30p 305.50p 303.30p 305.50p 212903
23/08/2012 305.00p 305.00p 302.60p 303.90p 303965
22/08/2012 306.00p 306.30p 303.50p 303.50p 326362
21/08/2012 307.60p 309.00p 305.00p 308.00p 555079
20/08/2012 308.50p 310.50p 305.60p 306.00p 396400
17/08/2012 307.50p 310.74p 305.38p 308.40p 437393
16/08/2012 307.70p 308.50p 306.20p 307.60p 208758
15/08/2012 308.60p 308.90p 306.00p 308.90p 266996
14/08/2012 309.10p 309.10p 307.10p 308.20p 312260
13/08/2012 306.30p 309.40p 305.20p 307.00p 206346
10/08/2012 308.20p 308.80p 306.90p 307.70p 112736
09/08/2012 311.70p 313.00p 309.60p 310.80p 338325
08/08/2012 314.20p 314.20p 310.32p 311.50p 164654
07/08/2012 316.00p 317.00p 313.44p 317.00p 178713
06/08/2012 312.80p 317.00p 310.90p 316.00p 314381
03/08/2012 308.50p 313.30p 307.30p 312.80p 320101
02/08/2012 309.00p 310.00p 306.30p 306.30p 154199
01/08/2012 304.60p 308.20p 304.60p 308.20p 279919
31/07/2012 305.10p 307.00p 305.10p 305.90p 301877
30/07/2012 306.60p 307.40p 304.67p 307.00p 369001
27/07/2012 302.50p 306.50p 301.62p 305.00p 336164
26/07/2012 298.00p 302.10p 296.87p 301.10p 386953
25/07/2012 298.30p 300.10p 296.60p 298.50p 284157
24/07/2012 297.50p 301.90p 297.50p 299.20p 281174
23/07/2012 300.40p 300.70p 297.20p 299.40p 468042
20/07/2012 306.10p 306.11p 302.60p 303.60p 202163
19/07/2012 303.80p 307.60p 303.80p 306.70p 184529
18/07/2012 302.80p 305.96p 302.49p 305.50p 430876
17/07/2012 306.00p 306.00p 302.36p 303.50p 360373
16/07/2012 305.00p 305.70p 303.80p 304.70p 292951
13/07/2012 302.50p 305.00p 302.50p 304.00p 317272
12/07/2012 303.70p 303.70p 300.20p 302.40p 618696
11/07/2012 304.80p 305.50p 303.93p 305.50p 232503
10/07/2012 304.00p 308.40p 303.09p 306.30p 512848
09/07/2012 303.50p 306.00p 302.70p 304.20p 476647
06/07/2012 307.70p 307.80p 303.70p 305.50p 529266
05/07/2012 306.30p 308.50p 305.16p 307.60p 478802
04/07/2012 307.70p 307.70p 305.40p 307.70p 185013
03/07/2012 304.10p 308.10p 302.00p 308.10p 234568
02/07/2012 300.80p 303.60p 297.80p 303.60p 600072
29/06/2012 297.60p 299.70p 295.47p 299.70p 430848
28/06/2012 295.20p 295.20p 290.94p 293.90p 1025958
27/06/2012 291.40p 294.10p 288.89p 294.10p 223082
26/06/2012 287.70p 290.60p 287.60p 290.10p 807593
25/06/2012 288.10p 290.70p 287.30p 289.50p 549477
22/06/2012 292.60p 292.67p 288.89p 291.70p 333411
21/06/2012 294.30p 295.50p 292.60p 293.80p 314000
20/06/2012 295.00p 295.80p 292.60p 295.80p 323113
19/06/2012 291.50p 295.70p 290.40p 295.70p 475522
18/06/2012 292.40p 292.40p 288.68p 291.50p 524166
15/06/2012 290.30p 292.90p 288.83p 288.90p 1037037
14/06/2012 291.90p 292.70p 288.80p 291.80p 565184
13/06/2012 290.70p 293.00p 289.72p 292.30p 431895
12/06/2012 293.40p 293.40p 289.90p 291.20p 397089
11/06/2012 294.30p 294.97p 291.10p 292.90p 452734
08/06/2012 292.30p 292.60p 289.50p 291.80p 341111
07/06/2012 290.40p 294.20p 290.10p 291.70p 409082
06/06/2012 286.70p 290.80p 283.63p 290.70p 333299
01/06/2012 285.40p 288.40p 283.10p 285.40p 456067
31/05/2012 289.10p 289.10p 285.60p 287.50p 781410
30/05/2012 287.90p 289.10p 285.10p 287.00p 400935
29/05/2012 288.50p 290.50p 287.39p 290.00p 278354
28/05/2012 289.80p 290.60p 287.10p 288.40p 365578
25/05/2012 286.70p 289.30p 285.90p 288.00p 422401
24/05/2012 284.00p 288.40p 282.80p 288.40p 724567
23/05/2012 286.50p 287.00p 280.60p 282.50p 650910
22/05/2012 285.00p 288.10p 285.00p 287.00p 956167
21/05/2012 285.80p 287.90p 284.40p 285.40p 565722
18/05/2012 285.00p 289.00p 285.00p 285.70p 469549
17/05/2012 289.50p 290.70p 287.70p 289.00p 619354
16/05/2012 288.20p 292.40p 285.30p 290.30p 737506
15/05/2012 292.50p 294.50p 290.00p 290.40p 482674
14/05/2012 295.60p 295.60p 290.40p 292.00p 503561
11/05/2012 293.90p 298.30p 293.90p 298.00p 342559
10/05/2012 295.00p 297.10p 292.79p 296.60p 393737
09/05/2012 296.00p 296.10p 292.20p 295.20p 467508
08/05/2012 299.10p 301.17p 293.20p 293.50p 638259
04/05/2012 305.40p 305.40p 299.80p 301.00p 287096
03/05/2012 306.50p 307.10p 304.20p 305.30p 364298
02/05/2012 307.40p 307.40p 303.50p 305.50p 357830
01/05/2012 302.70p 307.60p 302.70p 307.00p 470508
30/04/2012 305.90p 305.90p 302.90p 304.10p 495113
27/04/2012 302.10p 305.20p 302.10p 305.10p 313102
26/04/2012 303.00p 305.60p 300.70p 304.00p 264901
25/04/2012 303.40p 303.85p 301.95p 302.90p 434825
24/04/2012 302.00p 302.80p 299.80p 302.60p 348646
23/04/2012 303.90p 304.90p 299.00p 300.60p 540190
20/04/2012 306.60p 306.60p 303.10p 305.50p 503769
19/04/2012 307.60p 308.15p 304.73p 306.00p 303443
18/04/2012 308.30p 310.60p 306.10p 306.80p 414280
17/04/2012 305.40p 309.54p 304.20p 308.70p 1288886
16/04/2012 304.10p 309.00p 303.70p 306.50p 635954
13/04/2012 307.30p 307.60p 304.20p 306.00p 630315
12/04/2012 307.40p 308.10p 302.70p 307.00p 464447
11/04/2012 303.40p 305.80p 301.06p 304.00p 653510
10/04/2012 312.50p 312.50p 306.70p 307.00p 693633
05/04/2012 312.40p 312.40p 308.56p 312.00p 645823
04/04/2012 314.40p 315.00p 309.00p 310.50p 889701
03/04/2012 317.50p 317.50p 314.22p 315.50p 1036962

*Close Price adjusted for both dividends and splits