Finsbury Growth & Income Trust (FGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Finsbury Growth & Income Trust

Date Open High Low Close* Volume
30/03/2016 605.00p 605.00p 597.47p 604.00p 335267
29/03/2016 599.00p 599.00p 590.50p 595.00p 383272
24/03/2016 594.50p 596.88p 591.00p 592.00p 208238
23/03/2016 602.00p 603.50p 595.50p 596.00p 270311
22/03/2016 592.50p 598.00p 590.00p 594.50p 302085
21/03/2016 598.00p 598.00p 592.50p 594.00p 231033
18/03/2016 598.50p 606.00p 591.00p 591.00p 500008
17/03/2016 604.00p 609.17p 595.14p 600.00p 199077
16/03/2016 600.00p 605.00p 598.69p 603.00p 249700
15/03/2016 595.00p 599.50p 591.00p 598.00p 289241
14/03/2016 597.00p 599.16p 593.50p 594.50p 180972
11/03/2016 587.00p 596.47p 585.52p 593.00p 328778
10/03/2016 588.00p 595.00p 581.00p 581.00p 252954
09/03/2016 588.50p 594.97p 586.68p 589.00p 210826
08/03/2016 591.50p 592.00p 585.00p 585.00p 207168
07/03/2016 597.00p 599.25p 590.00p 592.50p 221524
04/03/2016 596.50p 601.05p 594.00p 598.00p 170329
03/03/2016 595.50p 601.00p 592.18p 597.00p 212212
02/03/2016 600.00p 601.37p 593.23p 594.00p 192906
01/03/2016 588.50p 598.00p 588.50p 595.00p 203250
29/02/2016 585.00p 590.00p 585.00p 587.00p 215047
26/02/2016 583.00p 591.50p 580.10p 588.50p 173275
25/02/2016 576.00p 583.00p 573.00p 580.00p 191848
24/02/2016 574.00p 574.00p 563.50p 570.00p 215479
23/02/2016 572.00p 576.50p 568.50p 576.00p 153344
22/02/2016 567.00p 579.00p 567.00p 577.00p 99588
19/02/2016 568.00p 569.50p 561.17p 563.00p 117708
18/02/2016 570.00p 571.00p 562.00p 563.00p 146360
17/02/2016 548.00p 569.50p 548.00p 569.50p 169833
16/02/2016 551.00p 556.45p 545.00p 545.50p 152996
15/02/2016 546.50p 558.00p 546.50p 550.00p 181240
12/02/2016 534.00p 541.50p 533.00p 538.50p 240772
11/02/2016 535.50p 545.00p 528.59p 532.50p 422722
10/02/2016 540.00p 548.50p 534.05p 540.00p 281609
09/02/2016 545.50p 545.50p 530.76p 537.00p 224582
08/02/2016 563.00p 563.00p 539.00p 543.00p 313984
05/02/2016 562.00p 570.00p 558.00p 558.00p 150830
04/02/2016 575.00p 575.00p 562.00p 562.00p 408384
03/02/2016 580.50p 580.50p 562.50p 564.50p 217457
02/02/2016 583.00p 586.75p 571.50p 576.00p 139589
01/02/2016 585.00p 589.50p 582.00p 583.00p 218758
29/01/2016 579.00p 584.50p 572.55p 584.50p 212666
28/01/2016 566.50p 576.50p 566.50p 569.00p 187677
27/01/2016 565.00p 573.50p 563.40p 573.50p 197584
26/01/2016 554.50p 566.50p 552.22p 565.00p 135431
25/01/2016 567.50p 567.50p 557.50p 559.00p 178677
22/01/2016 556.50p 565.15p 556.00p 563.00p 268331
21/01/2016 539.00p 554.00p 535.49p 552.50p 336364
20/01/2016 543.00p 543.74p 531.50p 533.00p 367165
19/01/2016 554.50p 559.46p 548.69p 553.50p 218178
18/01/2016 550.50p 552.00p 543.22p 544.00p 223556
15/01/2016 561.00p 561.00p 542.50p 550.50p 277128
14/01/2016 557.00p 563.00p 553.00p 559.00p 284425
13/01/2016 571.50p 573.50p 566.00p 568.00p 128325
12/01/2016 563.50p 571.00p 559.79p 564.50p 268383
11/01/2016 561.00p 564.48p 557.53p 560.50p 167840
08/01/2016 562.50p 570.00p 558.50p 558.50p 294599
07/01/2016 560.00p 563.70p 553.50p 561.50p 306214
06/01/2016 575.50p 575.50p 564.62p 570.50p 278715
05/01/2016 576.00p 578.99p 571.02p 576.00p 148650
04/01/2016 589.50p 589.50p 572.00p 573.50p 339406
31/12/2015 590.50p 593.00p 590.00p 590.00p 40666
30/12/2015 590.50p 594.00p 590.50p 591.50p 120127
29/12/2015 584.00p 590.00p 584.00p 590.00p 91003
24/12/2015 589.00p 589.00p 585.00p 586.00p 51851
23/12/2015 580.00p 588.71p 577.00p 587.00p 198918
22/12/2015 578.00p 578.60p 571.00p 575.00p 162363
21/12/2015 571.00p 581.00p 571.00p 573.50p 111998
18/12/2015 572.00p 578.50p 572.00p 573.50p 503282
17/12/2015 582.00p 586.19p 577.50p 578.00p 296324
16/12/2015 569.50p 578.00p 569.50p 576.00p 213522
15/12/2015 562.50p 572.00p 559.32p 571.00p 232081
14/12/2015 560.00p 565.50p 554.00p 554.00p 488318
11/12/2015 571.50p 572.00p 559.00p 561.50p 357949
10/12/2015 576.00p 576.00p 568.50p 570.00p 183508
09/12/2015 580.00p 583.00p 575.50p 578.00p 306215
08/12/2015 589.50p 589.50p 577.50p 580.00p 360542
07/12/2015 585.50p 591.50p 581.65p 583.50p 191120
04/12/2015 577.50p 582.00p 576.00p 579.50p 142246
03/12/2015 590.50p 593.00p 578.28p 580.00p 263067
02/12/2015 585.50p 591.50p 583.22p 591.00p 180927
01/12/2015 586.00p 588.50p 581.93p 587.00p 114423
30/11/2015 583.50p 587.24p 579.22p 585.50p 203359
27/11/2015 576.00p 585.00p 576.00p 585.00p 112622
26/11/2015 582.00p 583.00p 579.00p 582.50p 129098
25/11/2015 574.50p 581.24p 570.90p 579.00p 205826
24/11/2015 581.00p 581.00p 567.00p 570.50p 261029
23/11/2015 579.00p 581.50p 578.40p 581.00p 147991
20/11/2015 580.00p 584.00p 578.00p 582.50p 168137
19/11/2015 574.50p 583.92p 574.50p 579.00p 155229
18/11/2015 570.50p 576.60p 570.50p 573.00p 119436
17/11/2015 573.00p 575.80p 571.00p 574.50p 173468
16/11/2015 562.00p 569.00p 562.00p 564.50p 298241
13/11/2015 571.50p 574.50p 563.00p 567.50p 253781
12/11/2015 581.50p 581.50p 571.00p 574.50p 180100
11/11/2015 580.50p 582.88p 576.00p 579.50p 152193
10/11/2015 580.50p 583.71p 572.05p 576.50p 166034
09/11/2015 589.00p 589.00p 579.00p 579.00p 262826
06/11/2015 588.00p 589.00p 582.00p 588.50p 129396
05/11/2015 583.00p 588.72p 580.00p 584.00p 253021
04/11/2015 584.00p 587.00p 581.10p 583.00p 181197
03/11/2015 583.00p 583.00p 578.05p 581.50p 124831
02/11/2015 578.50p 579.50p 577.00p 579.50p 201902
30/10/2015 582.00p 585.00p 578.50p 579.00p 213677
29/10/2015 585.00p 585.00p 580.00p 584.50p 141411
28/10/2015 580.00p 584.32p 579.75p 583.50p 138800
27/10/2015 582.00p 584.28p 579.25p 579.50p 124475
26/10/2015 589.50p 589.50p 581.00p 582.00p 181875
23/10/2015 579.50p 589.00p 576.50p 586.00p 171178
22/10/2015 571.50p 577.93p 570.00p 576.50p 72723
21/10/2015 579.00p 579.50p 571.80p 572.00p 211185
20/10/2015 576.50p 578.50p 572.91p 578.50p 116587
19/10/2015 576.00p 576.33p 570.50p 573.00p 111375
16/10/2015 576.50p 578.50p 573.00p 573.50p 163559
15/10/2015 568.50p 575.00p 565.74p 575.00p 143506
14/10/2015 560.50p 568.50p 560.50p 565.00p 125742
13/10/2015 565.50p 569.00p 563.36p 567.00p 122239
12/10/2015 568.00p 572.47p 565.00p 567.50p 155584
09/10/2015 572.50p 575.00p 567.00p 568.00p 106853
08/10/2015 573.50p 573.50p 565.00p 567.00p 139346
07/10/2015 580.00p 583.00p 574.50p 578.00p 152728
06/10/2015 578.00p 580.00p 571.99p 580.00p 154623
05/10/2015 578.00p 582.50p 575.84p 579.00p 123494
02/10/2015 563.50p 572.00p 563.20p 567.50p 70499
01/10/2015 562.50p 572.00p 562.50p 567.00p 234354
30/09/2015 555.00p 560.00p 553.50p 556.50p 166092
29/09/2015 549.00p 553.67p 546.50p 548.00p 166200
28/09/2015 555.00p 561.74p 552.04p 555.50p 138677
25/09/2015 558.50p 563.50p 554.50p 563.50p 175818
24/09/2015 557.50p 557.50p 549.00p 550.50p 108580
23/09/2015 550.00p 557.50p 549.80p 556.50p 93370
22/09/2015 560.50p 561.51p 550.00p 551.50p 147074
21/09/2015 563.00p 564.50p 558.00p 561.50p 117203
18/09/2015 565.50p 566.00p 557.00p 560.00p 292584
17/09/2015 567.50p 568.38p 562.50p 562.50p 136609
16/09/2015 563.50p 569.02p 560.50p 566.50p 114155
15/09/2015 558.50p 562.70p 552.14p 560.00p 185004
14/09/2015 564.50p 564.50p 551.53p 557.50p 92120
11/09/2015 559.00p 560.83p 556.00p 559.50p 142975
10/09/2015 562.00p 565.00p 556.04p 561.00p 187422
09/09/2015 565.50p 568.63p 563.20p 565.50p 196361
08/09/2015 554.50p 561.56p 551.10p 558.00p 217069
07/09/2015 553.50p 553.50p 545.70p 549.50p 108977
04/09/2015 557.00p 557.00p 543.00p 543.00p 138670
03/09/2015 550.00p 559.50p 549.36p 559.50p 209474
02/09/2015 547.00p 552.00p 541.67p 547.50p 251746
01/09/2015 560.00p 560.00p 542.89p 547.00p 197002
28/08/2015 555.50p 558.50p 553.40p 558.50p 193251
27/08/2015 547.00p 555.00p 545.50p 554.50p 293942
26/08/2015 541.00p 551.50p 537.09p 540.50p 227630
25/08/2015 540.00p 554.00p 537.00p 548.50p 541740
24/08/2015 538.00p 543.00p 522.00p 536.50p 621229
21/08/2015 557.50p 563.25p 552.00p 552.00p 331189
20/08/2015 565.00p 568.00p 561.60p 565.00p 257555
19/08/2015 575.00p 577.92p 569.22p 570.00p 229858
18/08/2015 580.00p 580.00p 575.00p 579.00p 180155
17/08/2015 578.00p 580.00p 574.57p 578.50p 159623
14/08/2015 572.00p 580.33p 572.00p 576.00p 244313
13/08/2015 576.00p 579.00p 573.54p 575.00p 130741
12/08/2015 579.00p 581.00p 569.00p 576.00p 274096
11/08/2015 587.50p 587.50p 582.00p 584.00p 180160
10/08/2015 591.50p 591.50p 584.00p 586.50p 181492
07/08/2015 590.00p 591.52p 587.00p 587.50p 120707
06/08/2015 587.50p 592.50p 586.50p 592.00p 135195
05/08/2015 585.50p 592.00p 585.41p 592.00p 113994
04/08/2015 585.50p 589.50p 583.11p 586.50p 146910
03/08/2015 584.00p 589.50p 580.22p 586.00p 199431
31/07/2015 581.00p 585.00p 581.00p 585.00p 86833
30/07/2015 582.50p 585.20p 578.56p 582.00p 175555
29/07/2015 580.00p 584.40p 577.00p 580.50p 190848
28/07/2015 582.00p 582.64p 575.50p 575.50p 307702
27/07/2015 591.50p 591.50p 575.03p 579.50p 244458
24/07/2015 595.50p 596.00p 590.00p 590.50p 152169
23/07/2015 596.00p 597.00p 592.90p 595.00p 361485
22/07/2015 598.00p 598.86p 591.80p 592.00p 129586
21/07/2015 604.00p 604.00p 596.79p 598.00p 128214
20/07/2015 601.00p 604.50p 597.80p 600.00p 161751
17/07/2015 601.00p 601.00p 596.48p 600.00p 106243
16/07/2015 598.00p 600.00p 593.55p 599.50p 134687
15/07/2015 591.50p 597.34p 591.50p 593.00p 108940
14/07/2015 593.00p 596.50p 591.00p 596.50p 143162
13/07/2015 594.00p 598.50p 592.00p 595.00p 161898
10/07/2015 588.00p 593.77p 584.95p 592.00p 170728
09/07/2015 575.50p 583.00p 574.24p 580.00p 196072
08/07/2015 569.50p 575.00p 565.90p 574.50p 262126
07/07/2015 573.00p 574.10p 564.00p 564.00p 226361
06/07/2015 574.00p 575.00p 569.00p 571.50p 266838
03/07/2015 582.00p 582.00p 577.00p 577.50p 141650
02/07/2015 581.50p 583.20p 578.00p 581.00p 162542
01/07/2015 575.00p 583.50p 574.50p 576.00p 470551
30/06/2015 576.00p 578.00p 572.25p 576.00p 318301
29/06/2015 577.00p 584.80p 569.44p 577.50p 395475
26/06/2015 588.00p 592.50p 586.00p 590.50p 118882
25/06/2015 593.50p 594.50p 590.00p 590.50p 108314
24/06/2015 597.00p 597.10p 590.50p 594.00p 190797
23/06/2015 593.00p 597.38p 592.25p 597.00p 165185
22/06/2015 588.00p 593.00p 585.18p 592.50p 177013
19/06/2015 582.00p 587.00p 581.00p 583.00p 307082
18/06/2015 578.00p 584.50p 575.00p 583.50p 188448
17/06/2015 587.00p 587.50p 580.00p 582.50p 120938

*Close Price adjusted for both dividends and splits