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
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
02/04/2012 314.40p 317.20p 313.10p 317.20p 879029
30/03/2012 316.20p 316.20p 313.70p 315.90p 1150366
29/03/2012 315.80p 315.80p 312.50p 314.00p 1184827
28/03/2012 318.90p 318.90p 314.40p 316.50p 951682
27/03/2012 319.00p 319.00p 315.60p 317.00p 776221
26/03/2012 316.40p 317.00p 312.80p 317.00p 528104
23/03/2012 312.00p 314.50p 310.60p 314.50p 760598
22/03/2012 314.00p 314.60p 311.40p 314.20p 618782
21/03/2012 315.40p 315.60p 313.40p 315.60p 551823
20/03/2012 314.20p 316.90p 312.84p 313.90p 632046
19/03/2012 316.60p 317.40p 313.84p 317.40p 652488
16/03/2012 314.00p 317.40p 314.00p 317.20p 1216936
15/03/2012 315.00p 317.90p 314.00p 316.80p 910799
14/03/2012 317.60p 319.10p 315.40p 316.50p 610189
13/03/2012 313.00p 316.70p 310.40p 316.70p 682390
12/03/2012 312.50p 313.00p 310.70p 313.00p 443889
09/03/2012 311.50p 313.10p 310.00p 312.20p 438480
08/03/2012 307.20p 311.60p 307.20p 310.60p 482327
07/03/2012 306.00p 308.00p 305.00p 307.20p 370037
06/03/2012 310.60p 310.60p 304.90p 306.50p 397001
05/03/2012 310.90p 312.30p 308.80p 310.00p 387712
02/03/2012 311.20p 312.40p 310.30p 311.90p 346643
01/03/2012 309.50p 312.50p 309.50p 311.80p 373245
29/02/2012 312.10p 313.20p 310.90p 310.90p 407974
28/02/2012 312.10p 314.00p 310.74p 312.80p 442244
27/02/2012 311.80p 314.17p 308.20p 312.30p 375275
24/02/2012 314.90p 314.90p 310.70p 312.30p 541320
23/02/2012 311.10p 312.50p 309.00p 312.50p 409553
22/02/2012 311.30p 312.30p 308.56p 311.00p 589947
21/02/2012 311.00p 312.20p 308.60p 310.70p 523017
20/02/2012 309.10p 311.80p 307.64p 310.70p 443324
17/02/2012 309.20p 309.20p 306.92p 308.80p 402867
16/02/2012 305.50p 306.90p 304.00p 306.90p 282680
15/02/2012 308.20p 309.20p 305.80p 308.20p 640376
14/02/2012 307.20p 307.80p 305.50p 307.00p 565981
13/02/2012 307.20p 307.20p 304.50p 306.40p 531972
10/02/2012 303.90p 306.50p 302.90p 304.30p 557338
09/02/2012 305.00p 307.40p 305.00p 306.00p 207515
08/02/2012 306.90p 307.00p 304.75p 305.50p 419133
07/02/2012 301.60p 305.00p 301.40p 304.90p 516062
06/02/2012 303.20p 304.70p 301.02p 304.00p 375185
03/02/2012 300.90p 304.40p 298.90p 304.30p 630509
02/02/2012 299.80p 300.90p 298.00p 300.40p 642609
01/02/2012 299.00p 300.90p 296.42p 300.30p 527535
31/01/2012 296.10p 298.90p 295.01p 295.70p 505500
30/01/2012 296.20p 299.30p 294.50p 296.10p 438469
27/01/2012 296.70p 301.00p 296.70p 298.80p 352951
26/01/2012 300.00p 301.50p 296.67p 300.90p 343451
25/01/2012 298.00p 300.00p 295.54p 298.10p 481222
24/01/2012 299.10p 301.40p 296.26p 297.80p 597925
23/01/2012 300.00p 301.30p 297.80p 300.50p 438692
20/01/2012 301.00p 301.50p 297.80p 300.10p 191989
19/01/2012 298.00p 301.90p 296.78p 299.80p 773513
18/01/2012 295.10p 299.70p 295.10p 297.70p 334715
17/01/2012 297.90p 300.00p 296.70p 298.50p 372898
16/01/2012 290.80p 296.00p 290.80p 296.00p 256675
13/01/2012 295.20p 295.98p 290.20p 294.30p 512045
12/01/2012 292.40p 296.37p 291.48p 294.00p 319596
11/01/2012 293.20p 294.00p 291.70p 293.50p 260201
10/01/2012 292.00p 295.70p 290.40p 294.10p 300412
09/01/2012 288.40p 290.50p 287.60p 289.70p 418825
06/01/2012 287.10p 290.70p 287.10p 290.70p 230956
05/01/2012 287.70p 289.70p 286.60p 288.80p 470708
04/01/2012 294.00p 294.00p 287.00p 290.40p 339782
03/01/2012 289.80p 294.00p 289.40p 294.00p 361710
30/12/2011 286.80p 288.80p 284.88p 288.50p 64313
29/12/2011 285.70p 289.60p 282.00p 287.40p 164016
28/12/2011 283.80p 286.72p 282.79p 285.80p 248705
23/12/2011 285.00p 286.90p 283.30p 285.70p 115297
22/12/2011 283.30p 284.50p 279.50p 284.00p 555736
21/12/2011 279.60p 283.60p 276.10p 280.30p 562843
20/12/2011 278.30p 281.90p 275.33p 281.00p 280019
19/12/2011 276.10p 281.30p 275.17p 279.60p 582942
16/12/2011 281.90p 283.00p 277.00p 280.80p 778892
15/12/2011 280.00p 282.80p 279.80p 281.90p 344405
14/12/2011 282.50p 284.90p 279.70p 280.00p 364731
13/12/2011 284.80p 286.40p 282.50p 284.20p 442995
12/12/2011 285.60p 287.54p 282.20p 282.20p 189684
09/12/2011 281.70p 288.70p 281.70p 287.90p 403710
08/12/2011 292.80p 292.80p 285.00p 285.00p 469914
07/12/2011 294.40p 294.80p 286.50p 288.90p 510328
06/12/2011 291.40p 292.10p 289.00p 291.90p 382678
05/12/2011 293.00p 294.33p 289.34p 292.50p 724167
02/12/2011 291.40p 295.00p 290.70p 292.20p 343195
01/12/2011 293.50p 293.50p 289.00p 290.70p 458458
30/11/2011 276.60p 290.80p 276.60p 290.00p 608103
29/11/2011 281.00p 284.90p 278.70p 283.40p 670724
28/11/2011 275.80p 283.00p 275.80p 282.00p 378241
25/11/2011 272.20p 275.70p 269.10p 274.80p 379710
24/11/2011 272.00p 274.80p 271.30p 273.10p 477457
23/11/2011 276.10p 276.90p 272.20p 273.30p 279117
22/11/2011 276.80p 280.00p 275.00p 276.80p 837903
21/11/2011 279.00p 279.50p 274.00p 274.00p 564287
18/11/2011 283.70p 283.70p 279.50p 281.40p 505942
17/11/2011 287.00p 287.00p 283.34p 284.10p 310912

*Close Price adjusted for both dividends and splits