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
02/03/2020 681.00p 698.00p 672.00p 690.00p 660934
28/02/2020 687.00p 694.58p 662.00p 672.00p 1124376
27/02/2020 722.00p 729.63p 698.00p 705.00p 765599
26/02/2020 734.00p 737.00p 713.89p 736.00p 635753
25/02/2020 755.00p 757.00p 730.00p 734.00p 478665
24/02/2020 767.00p 770.46p 751.00p 755.00p 591804
21/02/2020 780.00p 783.79p 773.00p 774.00p 250056
20/02/2020 787.00p 789.02p 783.81p 784.00p 217796
19/02/2020 777.00p 787.00p 776.00p 786.00p 219353
18/02/2020 783.00p 783.00p 774.00p 777.00p 274452
17/02/2020 782.00p 784.13p 777.00p 783.00p 228829
14/02/2020 778.00p 783.00p 776.06p 782.00p 412437
13/02/2020 777.00p 783.74p 773.00p 776.00p 517683
12/02/2020 781.00p 786.00p 777.00p 783.00p 361612
11/02/2020 778.00p 784.51p 775.30p 780.00p 342818
10/02/2020 772.00p 777.12p 771.00p 775.00p 489176
07/02/2020 775.00p 779.25p 771.89p 775.00p 301890
06/02/2020 775.00p 780.00p 772.00p 780.00p 293901
05/02/2020 763.00p 774.00p 760.93p 773.00p 389077
04/02/2020 755.00p 765.00p 755.00p 765.00p 651406
03/02/2020 739.00p 757.00p 739.00p 752.00p 524344
31/01/2020 751.00p 755.47p 739.00p 739.00p 431998
30/01/2020 761.00p 761.00p 748.00p 751.00p 354657
29/01/2020 761.00p 767.00p 761.00p 762.00p 172174
28/01/2020 754.00p 766.00p 754.00p 762.00p 283068
27/01/2020 761.00p 765.50p 754.00p 754.00p 353992
24/01/2020 768.00p 777.00p 766.00p 773.00p 327853
23/01/2020 770.00p 774.00p 764.00p 764.00p 300068
22/01/2020 777.00p 779.90p 773.00p 774.00p 207171
21/01/2020 784.00p 784.00p 773.00p 778.00p 200425
20/01/2020 781.00p 784.00p 780.30p 783.00p 242040
17/01/2020 773.00p 782.00p 773.00p 782.00p 424368
16/01/2020 773.00p 775.00p 772.00p 775.00p 285248
15/01/2020 767.00p 774.00p 764.00p 773.00p 448970
14/01/2020 775.00p 776.00p 768.00p 772.00p 364325
13/01/2020 770.00p 777.00p 768.00p 773.00p 290194
10/01/2020 770.00p 773.00p 767.58p 769.00p 242337
09/01/2020 764.00p 770.84p 762.00p 767.00p 405161
08/01/2020 763.00p 765.00p 754.00p 760.00p 184861
07/01/2020 757.00p 764.00p 757.00p 764.00p 268080
06/01/2020 762.00p 765.80p 755.71p 758.00p 263200
03/01/2020 768.00p 768.00p 761.00p 766.00p 466060
02/01/2020 764.00p 772.00p 759.82p 768.00p 400540
31/12/2019 766.00p 767.69p 762.00p 765.00p 87432
30/12/2019 773.00p 773.84p 765.54p 766.00p 282185
27/12/2019 777.00p 778.00p 767.65p 774.00p 1086068
24/12/2019 773.00p 778.00p 769.56p 778.00p 111536
23/12/2019 765.00p 776.00p 758.72p 775.00p 321659
20/12/2019 762.00p 768.00p 758.44p 768.00p 796547
19/12/2019 755.00p 765.00p 751.25p 765.00p 404259
18/12/2019 753.00p 759.00p 752.00p 755.00p 382358
17/12/2019 741.00p 755.00p 741.00p 754.00p 626701
16/12/2019 730.00p 749.00p 730.00p 749.00p 880368
13/12/2019 734.00p 740.00p 729.00p 736.00p 933686
12/12/2019 721.00p 736.00p 721.00p 736.00p 367524
11/12/2019 729.00p 730.90p 723.00p 726.00p 391047
10/12/2019 726.00p 730.70p 722.00p 729.00p 490632
09/12/2019 728.00p 735.00p 724.32p 731.00p 456349
06/12/2019 719.00p 728.00p 718.51p 728.00p 286564
05/12/2019 718.00p 728.00p 718.00p 723.00p 361761
04/12/2019 717.00p 724.00p 716.07p 724.00p 314743
03/12/2019 730.00p 731.76p 716.44p 724.00p 301216
02/12/2019 738.00p 743.00p 731.62p 734.00p 344000
29/11/2019 741.00p 741.00p 734.00p 738.00p 294912
28/11/2019 741.00p 743.00p 735.97p 743.00p 517176
27/11/2019 744.00p 746.00p 739.01p 743.00p 526473
26/11/2019 736.00p 745.00p 730.09p 745.00p 520959
25/11/2019 731.00p 740.00p 730.37p 740.00p 299688
22/11/2019 725.00p 732.00p 721.22p 730.00p 276553
21/11/2019 722.00p 727.00p 720.78p 726.00p 222801
20/11/2019 723.00p 728.08p 722.00p 728.00p 232655
19/11/2019 726.00p 731.60p 722.80p 724.00p 218717
18/11/2019 719.00p 726.66p 719.00p 725.00p 244983
15/11/2019 718.00p 724.00p 717.00p 724.00p 297188
14/11/2019 722.00p 726.46p 719.00p 720.00p 350130
13/11/2019 723.00p 726.00p 719.30p 723.00p 181967
12/11/2019 724.00p 730.00p 720.60p 727.00p 329333
11/11/2019 726.00p 727.68p 719.00p 724.00p 165444
08/11/2019 729.00p 734.00p 725.15p 728.00p 493709
07/11/2019 724.00p 732.00p 720.77p 730.00p 327344
06/11/2019 723.00p 724.00p 717.00p 722.00p 221987
05/11/2019 716.00p 725.33p 716.00p 723.00p 287203
04/11/2019 713.00p 724.45p 708.30p 723.00p 579626
01/11/2019 704.00p 710.00p 704.00p 710.00p 253010
31/10/2019 708.00p 712.00p 703.00p 703.00p 314253
30/10/2019 707.00p 710.00p 704.00p 708.00p 345189
29/10/2019 706.00p 708.00p 703.00p 708.00p 201585
28/10/2019 700.00p 706.00p 697.43p 706.00p 305871
25/10/2019 696.00p 700.00p 693.77p 698.00p 196236
24/10/2019 696.00p 696.00p 690.00p 695.00p 182551
23/10/2019 688.00p 694.00p 688.00p 694.00p 341590
22/10/2019 691.00p 694.91p 688.00p 689.00p 412250
21/10/2019 690.00p 690.00p 684.00p 689.00p 381432
18/10/2019 691.00p 694.00p 685.29p 694.00p 430722
17/10/2019 690.00p 694.00p 687.00p 691.00p 334525
16/10/2019 691.00p 694.00p 684.00p 689.00p 397935
15/10/2019 691.00p 693.00p 686.00p 688.00p 390118
14/10/2019 695.00p 695.00p 685.21p 689.00p 256921
11/10/2019 693.00p 694.00p 685.50p 690.00p 726543
10/10/2019 695.00p 695.00p 688.00p 693.00p 265613
09/10/2019 695.00p 696.00p 689.00p 690.00p 296499
08/10/2019 685.00p 695.00p 685.00p 691.00p 323604
07/10/2019 697.00p 697.00p 689.25p 693.00p 325453
04/10/2019 694.00p 694.00p 681.31p 691.00p 266320
03/10/2019 694.00p 694.23p 674.00p 680.00p 379686
02/10/2019 706.00p 709.00p 688.00p 689.00p 295979
01/10/2019 710.00p 713.00p 706.50p 707.00p 250664
30/09/2019 719.00p 719.00p 707.00p 707.00p 216046
27/09/2019 716.00p 718.00p 710.00p 715.00p 260909
26/09/2019 709.00p 715.00p 704.46p 711.00p 188899
25/09/2019 705.00p 713.04p 699.00p 706.00p 225544
24/09/2019 714.00p 714.00p 705.00p 707.00p 213660
23/09/2019 705.00p 715.00p 705.00p 712.00p 194180
20/09/2019 717.00p 717.00p 707.00p 714.00p 533005
19/09/2019 717.00p 717.00p 709.61p 714.00p 229330
18/09/2019 718.00p 718.00p 708.00p 708.00p 150633
17/09/2019 713.00p 717.00p 708.20p 710.00p 216045
16/09/2019 718.00p 718.00p 710.00p 713.00p 193664
13/09/2019 720.00p 722.00p 712.00p 720.00p 363320
12/09/2019 719.00p 724.00p 715.00p 717.00p 225307
11/09/2019 708.00p 723.00p 708.00p 718.00p 305864
10/09/2019 713.00p 713.00p 708.00p 711.00p 178958
09/09/2019 720.00p 720.00p 711.00p 713.00p 251760
06/09/2019 710.00p 715.49p 710.00p 713.00p 151115
05/09/2019 712.00p 714.00p 706.00p 710.00p 261848
04/09/2019 709.00p 712.00p 704.66p 712.00p 223608
03/09/2019 708.00p 711.39p 704.25p 709.00p 352003
02/09/2019 701.00p 712.00p 700.00p 711.00p 232494
30/08/2019 700.00p 705.00p 700.00p 702.00p 212420
29/08/2019 691.00p 700.68p 691.00p 698.00p 172411
28/08/2019 691.00p 696.08p 687.00p 695.00p 243513
27/08/2019 701.00p 701.00p 691.00p 692.00p 182216
23/08/2019 700.00p 706.00p 693.00p 694.00p 221589
22/08/2019 702.00p 705.25p 694.64p 698.00p 220144
21/08/2019 701.00p 705.33p 696.40p 705.00p 195205
20/08/2019 706.00p 707.00p 697.00p 698.00p 225614
19/08/2019 694.00p 707.86p 694.00p 706.00p 306756
16/08/2019 691.00p 699.00p 688.50p 699.00p 257169
15/08/2019 696.00p 697.00p 682.00p 687.00p 384052
14/08/2019 710.00p 712.00p 695.00p 695.00p 388715
13/08/2019 706.00p 710.66p 697.55p 708.00p 296627
12/08/2019 715.00p 717.50p 703.00p 705.00p 359482
09/08/2019 709.00p 717.00p 709.00p 711.00p 230393
08/08/2019 701.00p 712.36p 697.50p 711.00p 417385
07/08/2019 695.00p 701.00p 688.00p 694.00p 381532
06/08/2019 699.00p 699.00p 688.00p 688.00p 463676
05/08/2019 704.00p 707.59p 692.00p 695.00p 416506
02/08/2019 725.00p 728.59p 709.00p 709.00p 482140
01/08/2019 728.00p 734.00p 723.67p 729.00p 293926
31/07/2019 723.00p 730.09p 723.00p 728.00p 238303
30/07/2019 736.00p 737.00p 727.00p 731.00p 305990
29/07/2019 722.00p 734.00p 722.00p 730.00p 314744
26/07/2019 717.00p 724.00p 715.77p 723.00p 186719
25/07/2019 713.00p 719.79p 713.00p 716.00p 323677
24/07/2019 719.00p 719.45p 713.00p 714.00p 236222
23/07/2019 715.00p 720.00p 710.50p 715.00p 202585
22/07/2019 712.00p 714.00p 709.15p 710.00p 237405
19/07/2019 714.00p 725.00p 709.00p 713.00p 242500
18/07/2019 718.00p 718.00p 713.00p 713.00p 150175
17/07/2019 724.00p 726.73p 717.02p 721.00p 215448
16/07/2019 712.00p 723.00p 712.00p 721.00p 217279
15/07/2019 713.00p 716.00p 712.00p 715.00p 258636
12/07/2019 713.00p 717.84p 712.00p 715.00p 196965
11/07/2019 718.00p 718.00p 710.00p 710.00p 241991
10/07/2019 713.00p 715.94p 709.00p 713.00p 246589
09/07/2019 719.00p 719.00p 710.00p 713.00p 256892
08/07/2019 715.00p 716.49p 709.50p 714.00p 403135
05/07/2019 719.00p 719.00p 710.00p 714.00p 164665
04/07/2019 716.00p 716.00p 711.00p 711.00p 249377
03/07/2019 713.00p 719.45p 712.48p 716.00p 193750
02/07/2019 712.00p 713.00p 705.53p 712.00p 168339
01/07/2019 705.00p 712.70p 705.00p 709.00p 159853
28/06/2019 694.00p 702.00p 694.00p 701.00p 194448
27/06/2019 700.00p 701.74p 694.00p 694.00p 254368
26/06/2019 697.00p 702.62p 694.01p 699.00p 199525
25/06/2019 696.00p 701.81p 691.56p 697.00p 228914
24/06/2019 696.00p 701.90p 696.00p 696.00p 262842
21/06/2019 705.00p 705.00p 700.00p 700.00p 521860
20/06/2019 698.00p 706.89p 697.50p 705.00p 237692
19/06/2019 702.00p 704.22p 695.00p 696.00p 268285
18/06/2019 691.00p 704.00p 691.00p 701.00p 404150
17/06/2019 697.00p 698.00p 694.00p 698.00p 185499
14/06/2019 696.00p 699.96p 693.58p 696.00p 157290
13/06/2019 697.00p 702.00p 696.50p 697.00p 299741
12/06/2019 697.00p 700.00p 695.00p 699.00p 275875
11/06/2019 707.00p 707.00p 703.00p 703.00p 273862
10/06/2019 691.00p 708.00p 691.00p 706.00p 360075
07/06/2019 688.00p 697.00p 687.00p 697.00p 276817
06/06/2019 687.00p 688.00p 685.99p 687.00p 135566
05/06/2019 681.00p 689.00p 681.00p 685.00p 181694
04/06/2019 675.00p 686.00p 675.00p 686.00p 221235
03/06/2019 679.00p 682.00p 674.00p 682.00p 194512
31/05/2019 690.00p 690.00p 678.50p 680.00p 208556
30/05/2019 687.00p 689.55p 684.44p 687.00p 266460
29/05/2019 690.00p 690.31p 681.50p 683.00p 294812
28/05/2019 690.00p 696.00p 690.00p 694.00p 222342
24/05/2019 690.00p 698.00p 690.00p 693.00p 249762
23/05/2019 697.00p 704.00p 690.00p 691.00p 336612
22/05/2019 693.00p 706.36p 693.00p 702.00p 341700
21/05/2019 696.00p 704.00p 696.00p 698.00p 237030

*Close Price adjusted for both dividends and splits