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
02/08/2018 711.00p 729.00p 711.00p 723.00p 612086
01/08/2018 717.00p 717.61p 712.00p 716.00p 255643
31/07/2018 714.00p 717.95p 711.00p 714.00p 253887
30/07/2018 716.00p 718.00p 712.50p 716.00p 371261
27/07/2018 711.00p 718.00p 711.00p 717.00p 263981
26/07/2018 709.00p 716.00p 706.00p 716.00p 228873
25/07/2018 707.00p 710.00p 705.00p 710.00p 233640
24/07/2018 709.00p 711.53p 707.64p 710.00p 473655
23/07/2018 705.00p 711.00p 705.00p 706.00p 309951
20/07/2018 713.00p 717.00p 707.00p 712.00p 431871
19/07/2018 713.00p 714.00p 710.00p 714.00p 285305
18/07/2018 706.00p 711.66p 705.37p 709.00p 297015
17/07/2018 700.00p 705.00p 698.76p 702.00p 210572
16/07/2018 701.00p 705.00p 699.00p 699.00p 223030
13/07/2018 697.00p 704.00p 697.00p 701.00p 283243
12/07/2018 695.00p 697.00p 695.00p 697.00p 319364
11/07/2018 693.00p 697.00p 689.00p 695.00p 154958
10/07/2018 696.00p 702.50p 696.00p 700.00p 213378
09/07/2018 690.00p 701.00p 688.10p 700.00p 261726
06/07/2018 687.00p 690.00p 685.10p 688.00p 175400
05/07/2018 684.00p 691.01p 681.05p 688.00p 386450
04/07/2018 687.00p 689.42p 685.00p 689.00p 194590
03/07/2018 689.00p 692.00p 688.00p 690.00p 216892
02/07/2018 685.00p 690.89p 684.99p 689.00p 240264
29/06/2018 696.00p 696.00p 691.11p 693.00p 344163
28/06/2018 692.00p 693.00p 686.00p 688.00p 301152
27/06/2018 686.00p 693.00p 683.00p 693.00p 245446
26/06/2018 685.00p 689.98p 685.00p 686.00p 375843
25/06/2018 695.00p 697.37p 687.00p 687.00p 312307
22/06/2018 691.00p 699.00p 690.00p 698.00p 391380
21/06/2018 697.00p 701.77p 689.00p 691.00p 343336
20/06/2018 699.00p 705.00p 697.00p 697.00p 273869
19/06/2018 689.00p 697.00p 688.94p 696.00p 343548
18/06/2018 693.00p 700.00p 693.00p 697.00p 232300
15/06/2018 697.00p 703.00p 697.00p 698.00p 475923
14/06/2018 697.00p 703.00p 692.00p 700.00p 518557
13/06/2018 700.00p 702.00p 697.00p 699.00p 305641
12/06/2018 697.00p 701.00p 691.00p 698.00p 563482
11/06/2018 695.00p 699.00p 692.00p 696.00p 295569
08/06/2018 693.00p 694.70p 686.00p 692.00p 477112
07/06/2018 689.00p 695.00p 688.00p 690.00p 300057
06/06/2018 688.00p 690.90p 687.34p 689.00p 205547
05/06/2018 690.00p 690.00p 684.00p 687.00p 222096
04/06/2018 688.00p 690.50p 687.00p 688.00p 289745
01/06/2018 685.00p 690.00p 684.12p 686.00p 176734
31/05/2018 685.00p 688.00p 682.00p 683.00p 227650
30/05/2018 683.00p 685.00p 680.00p 684.00p 182456
29/05/2018 686.00p 687.00p 681.00p 683.00p 262663
25/05/2018 685.00p 691.00p 681.76p 691.00p 214064
24/05/2018 685.00p 689.78p 682.00p 684.00p 300783
23/05/2018 685.00p 688.00p 683.00p 684.00p 211077
22/05/2018 689.00p 690.23p 687.00p 689.00p 233646
21/05/2018 685.00p 689.00p 682.00p 688.00p 216766
18/05/2018 683.00p 683.41p 679.00p 681.00p 292807
17/05/2018 682.00p 684.00p 679.00p 682.00p 373177
16/05/2018 681.00p 685.00p 681.00p 684.00p 416390
15/05/2018 681.00p 686.00p 680.20p 684.00p 302673
14/05/2018 681.00p 684.95p 679.00p 681.00p 373545
11/05/2018 685.00p 686.00p 678.00p 681.00p 410416
10/05/2018 673.00p 685.00p 671.56p 683.00p 352540
09/05/2018 670.00p 674.00p 669.95p 674.00p 609402
08/05/2018 665.00p 672.51p 665.00p 671.00p 470440
04/05/2018 659.00p 667.00p 657.00p 665.00p 320873
03/05/2018 663.00p 663.65p 657.46p 659.00p 318102
02/05/2018 658.00p 666.00p 655.00p 665.00p 883088
01/05/2018 657.00p 658.00p 654.99p 656.00p 268952
30/04/2018 654.00p 661.00p 654.00p 656.00p 432608
27/04/2018 644.00p 656.00p 644.00p 654.00p 405054
26/04/2018 642.00p 646.00p 639.00p 646.00p 226295
25/04/2018 645.00p 645.00p 636.50p 642.00p 387029
24/04/2018 647.00p 652.00p 646.20p 650.00p 474913
23/04/2018 644.00p 649.00p 641.93p 649.00p 447039
20/04/2018 641.00p 646.00p 638.62p 644.00p 280869
19/04/2018 640.00p 643.00p 637.00p 640.00p 391296
18/04/2018 630.00p 639.00p 629.02p 639.00p 418716
17/04/2018 626.00p 631.68p 623.98p 630.00p 302715
16/04/2018 631.00p 631.98p 625.00p 626.00p 382172
13/04/2018 627.00p 631.00p 626.25p 631.00p 393257
12/04/2018 623.00p 629.00p 623.00p 629.00p 348227
11/04/2018 630.00p 630.00p 623.00p 627.00p 326196
10/04/2018 629.00p 632.00p 626.60p 630.00p 664734
09/04/2018 626.00p 632.00p 624.01p 626.00p 399886
06/04/2018 629.00p 634.80p 624.00p 625.00p 607752
05/04/2018 620.00p 636.00p 620.00p 636.00p 443134
04/04/2018 615.00p 621.00p 612.00p 621.00p 508826
03/04/2018 615.00p 624.00p 613.25p 621.00p 506845
29/03/2018 623.00p 626.00p 617.00p 625.00p 507078
28/03/2018 620.00p 624.98p 611.00p 621.00p 531854
27/03/2018 620.00p 631.00p 619.29p 624.00p 324932
26/03/2018 615.00p 623.43p 611.50p 612.00p 456667
23/03/2018 625.00p 625.00p 615.00p 620.00p 432961
22/03/2018 635.00p 635.00p 625.00p 627.00p 457243
21/03/2018 641.00p 641.00p 635.00p 639.00p 389651
20/03/2018 636.00p 642.00p 633.00p 641.00p 340003
19/03/2018 647.00p 650.70p 634.00p 635.00p 429307
16/03/2018 648.00p 653.00p 645.00p 651.00p 468233
15/03/2018 650.00p 651.30p 644.00p 649.00p 530321
14/03/2018 649.00p 652.89p 645.00p 647.00p 247113
13/03/2018 654.00p 658.00p 649.00p 649.00p 266860
12/03/2018 655.00p 659.00p 650.91p 658.00p 440229
09/03/2018 653.00p 653.00p 649.00p 652.00p 404675
08/03/2018 641.00p 653.00p 641.00p 651.00p 820484
07/03/2018 646.00p 646.00p 640.00p 644.00p 375239
06/03/2018 639.00p 649.00p 639.00p 646.00p 308819
05/03/2018 637.00p 641.00p 634.15p 641.00p 429239
02/03/2018 639.00p 644.00p 634.65p 636.00p 350563
01/03/2018 650.00p 651.34p 644.00p 648.00p 364118
28/02/2018 650.00p 658.00p 647.00p 651.00p 431783
27/02/2018 655.00p 659.00p 653.00p 653.00p 337744
26/02/2018 650.00p 655.00p 647.48p 655.00p 336913
23/02/2018 651.00p 651.00p 645.00p 647.00p 172945
22/02/2018 647.00p 649.00p 642.50p 647.00p 380488
21/02/2018 641.00p 650.00p 641.00p 650.00p 425584
20/02/2018 650.00p 650.00p 640.70p 645.00p 348246
19/02/2018 648.00p 651.98p 645.00p 645.00p 276462
16/02/2018 640.00p 651.00p 640.00p 650.00p 266959
15/02/2018 643.00p 645.78p 638.00p 640.00p 311033
14/02/2018 639.00p 641.97p 631.00p 637.00p 328517
13/02/2018 634.00p 637.75p 630.00p 634.00p 353703
12/02/2018 632.00p 639.00p 629.00p 635.00p 311510
09/02/2018 625.00p 634.36p 619.00p 626.00p 746258
08/02/2018 634.00p 641.00p 628.00p 629.00p 702072
07/02/2018 629.00p 644.00p 627.80p 644.00p 593457
06/02/2018 619.00p 633.06p 615.10p 624.00p 947543
05/02/2018 650.00p 650.00p 640.42p 645.00p 633174
02/02/2018 659.00p 660.40p 652.00p 653.00p 1288494
01/02/2018 663.00p 667.00p 656.60p 659.00p 392780
31/01/2018 658.00p 666.00p 658.00p 662.00p 374072
30/01/2018 670.00p 672.97p 660.00p 661.00p 344787
29/01/2018 666.00p 672.00p 666.00p 669.00p 269728
26/01/2018 660.00p 666.00p 660.00p 666.00p 441837
25/01/2018 663.00p 664.00p 658.00p 661.00p 231452
24/01/2018 671.00p 673.60p 663.00p 663.00p 337629
23/01/2018 672.00p 678.00p 672.00p 672.00p 754594
22/01/2018 667.00p 673.00p 664.92p 669.00p 719840
19/01/2018 661.00p 667.00p 660.00p 665.00p 317410
18/01/2018 663.00p 665.00p 658.00p 660.00p 254195
17/01/2018 663.00p 664.95p 660.00p 663.00p 273483
16/01/2018 662.00p 667.00p 662.00p 665.00p 412860
15/01/2018 662.00p 666.00p 661.00p 661.00p 213338
12/01/2018 665.00p 670.00p 663.00p 665.00p 400933
11/01/2018 664.00p 668.00p 664.00p 668.00p 197726
10/01/2018 668.00p 668.00p 662.00p 664.00p 173831
09/01/2018 656.00p 667.98p 656.00p 665.00p 208821
08/01/2018 658.00p 661.00p 655.30p 659.00p 436225
05/01/2018 652.00p 659.00p 652.00p 657.00p 207052
04/01/2018 641.00p 655.00p 641.00p 654.00p 180057
03/01/2018 642.00p 650.00p 642.00p 648.00p 140088
02/01/2018 645.00p 645.90p 640.00p 643.00p 251879
29/12/2017 646.50p 647.50p 645.50p 647.00p 125662
28/12/2017 649.50p 649.50p 645.50p 646.50p 195080
27/12/2017 646.00p 649.59p 645.98p 649.00p 287237
22/12/2017 645.00p 649.49p 644.85p 647.00p 201148
21/12/2017 642.00p 648.15p 641.25p 648.00p 252140
20/12/2017 647.00p 647.00p 643.00p 643.50p 174319
19/12/2017 642.50p 646.50p 642.05p 643.50p 478503
18/12/2017 639.50p 645.50p 638.50p 641.00p 427957
15/12/2017 635.00p 641.00p 633.00p 641.00p 574148
14/12/2017 638.50p 638.50p 632.00p 632.50p 402663
13/12/2017 639.50p 640.00p 636.50p 636.50p 634538
12/12/2017 640.00p 640.00p 638.00p 639.50p 238659
11/12/2017 637.00p 639.50p 633.18p 638.00p 464814
08/12/2017 623.00p 637.00p 623.00p 634.50p 585762
07/12/2017 628.00p 630.00p 624.50p 624.50p 531188
06/12/2017 622.00p 629.00p 622.00p 628.00p 306418
05/12/2017 631.00p 634.00p 625.00p 626.00p 635791
04/12/2017 631.50p 635.50p 627.50p 629.00p 422020
01/12/2017 632.00p 632.50p 625.00p 625.00p 230715
30/11/2017 633.00p 635.05p 629.50p 631.00p 291236
29/11/2017 634.00p 638.00p 632.50p 634.00p 439649
28/11/2017 628.50p 638.00p 628.50p 638.00p 255556
27/11/2017 634.50p 636.00p 630.94p 632.50p 253923
24/11/2017 635.00p 635.00p 631.70p 632.50p 173214
23/11/2017 629.50p 634.50p 629.50p 634.00p 198772
22/11/2017 633.50p 636.23p 632.08p 634.00p 399543
21/11/2017 628.50p 634.00p 625.69p 634.00p 268053
20/11/2017 632.50p 632.50p 626.50p 631.00p 230160
17/11/2017 631.00p 634.00p 627.50p 631.50p 245706
16/11/2017 627.00p 632.00p 626.75p 632.00p 275355
15/11/2017 628.00p 632.00p 623.50p 627.00p 396108
14/11/2017 630.00p 634.00p 630.00p 632.00p 346800
13/11/2017 632.50p 635.56p 629.50p 630.50p 296728
10/11/2017 630.50p 634.50p 628.50p 628.50p 361176
09/11/2017 636.00p 640.00p 633.00p 633.50p 211065
08/11/2017 630.50p 641.00p 630.50p 638.50p 462549
07/11/2017 638.00p 640.00p 634.50p 635.00p 455416
06/11/2017 639.00p 641.00p 635.50p 636.50p 296921
03/11/2017 640.00p 640.48p 636.50p 640.00p 382599
02/11/2017 624.00p 640.50p 622.77p 637.50p 487254
01/11/2017 621.50p 628.00p 621.50p 624.50p 321938
31/10/2017 623.50p 627.50p 621.00p 622.00p 272180
30/10/2017 625.00p 626.75p 623.50p 623.50p 224902
27/10/2017 623.50p 628.00p 621.47p 627.00p 264681
26/10/2017 619.00p 623.50p 617.25p 621.50p 297286
25/10/2017 624.50p 627.00p 616.50p 616.50p 315195
24/10/2017 625.50p 627.00p 623.00p 626.00p 391203
23/10/2017 629.00p 629.00p 625.00p 626.50p 345084
20/10/2017 625.00p 629.00p 623.00p 628.00p 368489
19/10/2017 624.50p 627.00p 621.50p 626.00p 413586
18/10/2017 617.00p 627.00p 617.00p 624.50p 253476

*Close Price adjusted for both dividends and splits