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
02/01/2019 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
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

*Close Price adjusted for both dividends and splits