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
20/05/2019 706.00p 706.06p 695.00p 696.00p 288301
17/05/2019 705.00p 705.00p 699.00p 705.00p 303994
16/05/2019 690.00p 706.00p 690.00p 703.00p 227587
15/05/2019 689.00p 694.00p 686.00p 692.00p 218176
14/05/2019 676.00p 691.00p 676.00p 691.00p 438847
13/05/2019 683.00p 687.00p 677.00p 679.00p 458879
10/05/2019 682.00p 695.00p 681.98p 683.00p 314858
09/05/2019 689.00p 694.57p 683.00p 684.00p 584348
08/05/2019 682.00p 690.00p 682.00p 690.00p 270543
07/05/2019 688.00p 690.00p 683.00p 683.00p 646200
03/05/2019 695.00p 698.00p 692.00p 694.00p 175645
02/05/2019 697.00p 699.00p 694.00p 695.00p 223683
01/05/2019 700.00p 701.00p 697.00p 698.00p 161312
30/04/2019 702.00p 705.00p 697.00p 699.00p 383345
29/04/2019 702.00p 706.00p 701.38p 706.00p 335197
26/04/2019 697.00p 702.00p 697.00p 700.00p 306156
25/04/2019 697.00p 699.95p 697.00p 698.00p 293447
24/04/2019 696.00p 700.00p 694.50p 700.00p 385829
23/04/2019 692.00p 700.00p 692.00p 700.00p 390210
18/04/2019 695.00p 698.56p 692.00p 692.00p 267595
17/04/2019 700.00p 702.00p 695.00p 695.00p 281707
16/04/2019 699.00p 702.00p 697.00p 700.00p 313284
15/04/2019 706.00p 706.00p 695.41p 697.00p 347018
12/04/2019 698.00p 701.46p 696.10p 698.00p 345728
11/04/2019 698.00p 699.00p 693.44p 699.00p 312443
10/04/2019 696.00p 699.80p 693.00p 698.00p 425089
09/04/2019 700.00p 704.00p 698.50p 700.00p 624503
08/04/2019 705.00p 706.00p 700.55p 703.00p 552106
05/04/2019 697.00p 705.00p 695.00p 705.00p 487018
04/04/2019 694.00p 698.00p 692.00p 698.00p 354645
03/04/2019 695.00p 700.00p 692.37p 700.00p 448042
02/04/2019 693.00p 700.35p 692.99p 697.00p 453714
01/04/2019 692.00p 693.98p 688.59p 693.00p 437820
29/03/2019 683.00p 692.00p 680.00p 692.00p 357572
28/03/2019 676.00p 683.00p 675.00p 681.00p 400056
27/03/2019 681.00p 684.00p 674.00p 675.00p 511543
26/03/2019 677.00p 684.10p 674.00p 679.00p 485357
25/03/2019 678.00p 681.00p 671.00p 677.00p 463293
22/03/2019 696.00p 698.00p 676.00p 679.00p 504472
21/03/2019 690.00p 702.00p 687.00p 701.00p 494811
20/03/2019 691.00p 693.26p 689.00p 690.00p 380690
19/03/2019 689.00p 692.00p 687.00p 692.00p 481394
18/03/2019 688.00p 689.00p 681.08p 688.00p 458918
15/03/2019 682.00p 688.10p 682.00p 685.00p 587138
14/03/2019 680.00p 685.00p 678.52p 682.00p 509429
13/03/2019 680.00p 684.75p 679.09p 683.00p 489886
12/03/2019 680.00p 688.00p 678.00p 688.00p 287370
11/03/2019 678.00p 682.00p 675.00p 682.00p 337412
08/03/2019 677.00p 677.00p 670.50p 675.00p 427307
07/03/2019 680.00p 685.00p 676.00p 679.00p 393742
06/03/2019 688.00p 688.00p 681.20p 684.00p 423683
05/03/2019 688.00p 689.00p 684.49p 686.00p 340045
04/03/2019 682.00p 689.00p 681.30p 686.00p 275335
01/03/2019 675.00p 685.00p 675.00p 683.00p 357817
28/02/2019 676.00p 678.00p 671.37p 676.00p 450082
27/02/2019 683.00p 685.85p 674.00p 677.00p 214799
26/02/2019 688.00p 689.00p 684.00p 686.00p 371302
25/02/2019 691.00p 697.00p 688.00p 695.00p 263570
22/02/2019 688.00p 693.00p 686.67p 691.00p 169504
21/02/2019 689.00p 694.00p 686.00p 688.00p 311858
20/02/2019 685.00p 692.58p 685.00p 691.00p 288678
19/02/2019 692.00p 694.97p 687.00p 689.00p 417286
18/02/2019 695.00p 695.19p 692.00p 695.00p 493068
15/02/2019 687.00p 697.00p 685.50p 693.00p 387779
14/02/2019 690.00p 694.00p 684.00p 688.00p 360789
13/02/2019 681.00p 691.00p 681.00p 690.00p 317427
12/02/2019 681.00p 686.00p 679.00p 685.00p 331808
11/02/2019 678.00p 681.00p 675.81p 680.00p 379698
08/02/2019 674.00p 678.00p 671.50p 673.00p 286671
07/02/2019 689.00p 689.00p 674.00p 675.00p 236701
06/02/2019 680.00p 689.00p 680.00p 686.00p 212048
05/02/2019 677.00p 688.00p 674.84p 687.00p 491736
04/02/2019 670.00p 679.00p 670.00p 675.00p 379038
01/02/2019 672.00p 675.90p 668.00p 674.00p 330389
31/01/2019 670.00p 674.00p 667.10p 669.00p 311963
30/01/2019 661.00p 667.00p 658.25p 667.00p 435734
29/01/2019 651.00p 661.00p 651.00p 660.00p 231655
28/01/2019 663.00p 663.75p 653.98p 655.00p 193534
25/01/2019 663.00p 666.00p 658.50p 664.00p 224558
24/01/2019 660.00p 664.00p 656.20p 662.00p 346100
23/01/2019 663.00p 665.22p 659.00p 661.00p 267743
22/01/2019 673.00p 678.00p 664.64p 665.00p 208981
21/01/2019 678.00p 680.00p 675.00p 675.00p 157007
18/01/2019 660.00p 679.00p 660.00p 679.00p 343777
17/01/2019 663.00p 665.00p 659.00p 665.00p 255786
16/01/2019 659.00p 664.00p 659.00p 664.00p 222686
15/01/2019 659.00p 666.98p 658.00p 663.00p 363641
14/01/2019 655.00p 659.00p 654.20p 659.00p 328970
11/01/2019 659.00p 668.00p 659.00p 662.00p 311775
10/01/2019 658.00p 666.00p 655.78p 664.00p 338080
09/01/2019 656.00p 664.70p 654.51p 664.00p 311705
08/01/2019 643.00p 658.98p 643.00p 651.00p 273486
07/01/2019 643.00p 649.78p 642.00p 647.00p 245712
04/01/2019 639.00p 646.00p 636.87p 646.00p 180721
03/01/2019 639.00p 641.00p 635.00p 636.00p 142582
02/01/2019 633.00p 644.00p 626.00p 644.00p 218148
31/12/2018 635.00p 637.00p 632.30p 633.00p 69570
28/12/2018 628.00p 637.00p 628.00p 636.00p 284776
27/12/2018 620.00p 628.00p 617.00p 621.00p 241411
24/12/2018 628.00p 630.20p 616.00p 616.00p 166927
21/12/2018 640.00p 640.00p 628.10p 635.00p 894996
20/12/2018 634.00p 640.00p 626.00p 638.00p 665258
19/12/2018 648.00p 648.00p 642.76p 648.00p 287566
18/12/2018 656.00p 656.00p 642.10p 646.00p 251717
17/12/2018 661.00p 663.90p 650.00p 652.00p 325867
14/12/2018 665.00p 667.00p 656.00p 663.00p 243372
13/12/2018 671.00p 677.00p 665.00p 665.00p 341209
12/12/2018 668.00p 680.00p 668.00p 677.00p 323435
11/12/2018 661.00p 674.90p 661.00p 670.00p 391960
10/12/2018 664.00p 667.07p 658.00p 659.00p 450601
07/12/2018 661.00p 674.00p 661.00p 665.00p 313593
06/12/2018 676.00p 676.36p 653.00p 658.00p 370365
05/12/2018 684.00p 686.70p 679.00p 683.00p 375852
04/12/2018 697.00p 699.52p 689.00p 693.00p 293733
03/12/2018 700.00p 702.00p 695.84p 700.00p 250089
30/11/2018 686.00p 689.00p 679.80p 688.00p 284294
29/11/2018 679.00p 686.00p 679.00p 685.00p 286052
28/11/2018 677.00p 683.00p 674.00p 679.00p 161723
27/11/2018 675.00p 681.00p 673.25p 678.00p 324438
26/11/2018 672.00p 676.00p 668.05p 676.00p 287133
23/11/2018 666.00p 670.00p 664.00p 670.00p 227374
22/11/2018 674.00p 675.78p 662.20p 668.00p 195481
21/11/2018 672.00p 676.00p 667.44p 674.00p 242732
20/11/2018 677.00p 677.00p 664.10p 667.00p 304401
19/11/2018 681.00p 684.88p 675.00p 678.00p 339856
16/11/2018 679.00p 684.00p 673.00p 680.00p 333209
15/11/2018 669.00p 683.00p 669.00p 683.00p 369823
14/11/2018 678.00p 681.00p 668.00p 669.00p 371314
13/11/2018 677.00p 681.00p 673.00p 678.00p 346465
12/11/2018 684.00p 689.85p 675.00p 675.00p 421033
09/11/2018 687.00p 689.00p 680.00p 684.00p 279473
08/11/2018 684.00p 689.00p 681.00p 688.00p 337524
07/11/2018 676.00p 681.00p 675.00p 681.00p 263936
06/11/2018 676.00p 676.00p 671.00p 674.00p 195918
05/11/2018 679.00p 679.00p 672.00p 675.00p 366843
02/11/2018 678.00p 683.00p 674.00p 679.00p 673158
01/11/2018 668.00p 675.00p 666.20p 672.00p 629884
31/10/2018 663.00p 675.00p 663.00p 672.00p 336361
30/10/2018 660.00p 663.00p 655.95p 661.00p 284366
29/10/2018 656.00p 669.00p 654.28p 660.00p 288984
26/10/2018 659.00p 662.00p 650.00p 654.00p 298622
25/10/2018 654.00p 665.18p 650.49p 665.00p 256689
24/10/2018 663.00p 670.00p 661.00p 662.00p 252131
23/10/2018 665.00p 667.00p 658.42p 659.00p 265251
22/10/2018 671.00p 679.59p 671.00p 678.00p 319567
19/10/2018 673.00p 676.64p 670.00p 674.00p 152436
18/10/2018 672.00p 677.00p 670.95p 676.00p 182044
17/10/2018 675.00p 679.98p 671.00p 672.00p 288689
16/10/2018 669.00p 674.00p 666.00p 674.00p 407838
15/10/2018 664.00p 670.80p 664.00p 669.00p 485686
12/10/2018 667.00p 673.00p 663.44p 670.00p 415908
11/10/2018 672.00p 672.00p 661.00p 664.00p 744118
10/10/2018 698.00p 698.00p 680.00p 680.00p 385319
09/10/2018 699.00p 701.00p 695.00p 698.00p 639471
08/10/2018 702.00p 705.58p 698.00p 698.00p 368276
05/10/2018 710.00p 710.50p 704.00p 704.00p 242400
04/10/2018 720.00p 722.50p 710.00p 711.00p 276180
03/10/2018 727.00p 727.87p 722.42p 724.00p 282425
02/10/2018 724.00p 728.75p 723.00p 726.00p 197414
01/10/2018 725.00p 729.00p 720.00p 728.00p 212586
28/09/2018 720.00p 726.00p 720.00p 724.00p 209413
27/09/2018 724.00p 726.00p 721.00p 724.00p 166136
26/09/2018 723.00p 725.00p 721.92p 723.00p 230803
25/09/2018 723.00p 726.00p 722.00p 722.00p 283118
24/09/2018 725.00p 728.14p 722.50p 724.00p 178740
21/09/2018 726.00p 732.00p 719.00p 731.00p 639224
20/09/2018 721.00p 722.00p 716.40p 719.00p 245970
19/09/2018 712.00p 722.00p 712.00p 722.00p 313166
18/09/2018 714.00p 719.00p 713.19p 718.00p 232855
17/09/2018 720.00p 720.00p 714.00p 714.00p 164264
14/09/2018 717.00p 721.00p 716.40p 721.00p 290708
13/09/2018 720.00p 721.00p 713.00p 716.00p 239201
12/09/2018 714.00p 721.00p 713.80p 721.00p 243490
11/09/2018 718.00p 718.00p 713.00p 714.00p 162579
10/09/2018 720.00p 721.52p 715.78p 717.00p 139062
07/09/2018 720.00p 721.00p 711.00p 721.00p 341938
06/09/2018 724.00p 727.00p 718.00p 721.00p 287377
05/09/2018 728.00p 732.00p 721.51p 724.00p 236327
04/09/2018 737.00p 739.00p 729.50p 732.00p 385664
03/09/2018 729.00p 739.00p 726.30p 737.00p 352057
31/08/2018 731.00p 731.84p 725.29p 730.00p 303008
30/08/2018 737.00p 737.00p 730.00p 730.00p 387642
29/08/2018 736.00p 738.69p 732.00p 735.00p 375655
28/08/2018 731.00p 739.00p 730.18p 736.00p 418318
24/08/2018 727.00p 732.00p 727.00p 731.00p 191026
23/08/2018 726.00p 730.00p 725.00p 728.00p 234409
22/08/2018 725.00p 729.00p 724.00p 727.00p 215776
21/08/2018 729.00p 729.00p 722.64p 728.00p 225058
20/08/2018 721.00p 731.00p 718.10p 725.00p 367298
17/08/2018 721.00p 724.00p 718.89p 720.00p 171865
16/08/2018 714.00p 724.03p 713.00p 720.00p 307254
15/08/2018 728.00p 728.00p 710.00p 712.00p 628066
14/08/2018 732.00p 732.00p 725.00p 726.00p 568110
13/08/2018 730.00p 732.70p 725.00p 731.00p 250604
10/08/2018 732.00p 738.44p 730.00p 734.00p 305303
09/08/2018 744.00p 744.00p 734.98p 738.00p 311475
08/08/2018 728.00p 743.00p 728.00p 741.00p 366404
07/08/2018 727.00p 734.00p 727.00p 728.00p 361111
06/08/2018 729.00p 731.33p 725.40p 727.00p 354240
03/08/2018 728.00p 729.00p 724.00p 728.00p 224875

*Close Price adjusted for both dividends and splits