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
16/06/2015 584.50p 585.00p 576.99p 585.00p 201899
15/06/2015 588.00p 591.00p 580.11p 583.50p 242862
12/06/2015 592.50p 593.50p 589.48p 591.00p 244088
11/06/2015 587.50p 597.00p 587.50p 595.50p 161289
10/06/2015 587.00p 590.50p 586.16p 589.50p 252697
09/06/2015 590.50p 591.48p 585.50p 589.00p 218425
08/06/2015 593.00p 594.00p 588.68p 590.00p 195092
05/06/2015 591.50p 594.36p 585.00p 591.50p 250188
04/06/2015 600.00p 600.00p 590.00p 595.50p 187886
03/06/2015 595.50p 604.13p 595.50p 601.50p 277659
02/06/2015 602.00p 602.00p 594.00p 598.00p 207217
01/06/2015 600.00p 603.00p 598.10p 600.50p 171353
29/05/2015 605.50p 605.50p 597.00p 597.50p 160746
28/05/2015 603.00p 606.00p 600.50p 605.50p 136309
27/05/2015 601.00p 605.50p 597.49p 605.00p 232743
26/05/2015 603.00p 604.84p 598.96p 601.50p 266630
22/05/2015 601.00p 604.00p 598.00p 603.00p 147935
21/05/2015 600.00p 602.00p 597.50p 601.50p 127750
20/05/2015 603.50p 604.00p 599.03p 602.00p 161414
19/05/2015 598.00p 603.00p 593.95p 602.50p 185722
18/05/2015 594.50p 598.00p 593.06p 596.00p 165397
15/05/2015 594.50p 596.00p 591.44p 595.00p 158993
14/05/2015 588.00p 593.50p 585.00p 591.50p 227874
13/05/2015 587.50p 591.90p 586.00p 589.50p 175055
12/05/2015 591.00p 595.00p 582.00p 587.50p 332002
11/05/2015 596.00p 599.60p 593.40p 596.00p 308305
08/05/2015 583.00p 595.00p 582.20p 595.00p 411774
07/05/2015 577.00p 579.50p 572.00p 578.50p 320912
06/05/2015 581.50p 583.20p 579.00p 579.00p 181582
05/05/2015 586.00p 590.00p 580.50p 580.50p 265015
01/05/2015 586.00p 586.00p 580.50p 582.00p 213529
30/04/2015 585.00p 586.00p 576.54p 586.00p 1353112
29/04/2015 588.00p 589.12p 581.00p 584.00p 238090
28/04/2015 594.00p 595.50p 584.33p 588.00p 371197
27/04/2015 593.50p 597.50p 589.61p 596.00p 195364
24/04/2015 598.50p 598.50p 594.00p 597.50p 79673
23/04/2015 597.00p 597.00p 591.67p 596.50p 186030
22/04/2015 601.00p 601.50p 593.17p 596.00p 180692
21/04/2015 597.00p 604.50p 597.00p 600.50p 154615
20/04/2015 595.00p 598.50p 594.00p 597.50p 169324
17/04/2015 602.00p 603.29p 591.00p 594.00p 232411
16/04/2015 608.00p 608.00p 601.50p 603.50p 147504
15/04/2015 604.00p 607.12p 603.50p 606.50p 179189
14/04/2015 608.50p 609.00p 603.29p 605.00p 255125
13/04/2015 605.00p 609.36p 605.00p 609.00p 159650
10/04/2015 604.50p 608.50p 602.23p 606.00p 163353
09/04/2015 596.00p 604.00p 593.78p 603.00p 203235
08/04/2015 596.00p 597.50p 593.42p 595.50p 192226
07/04/2015 589.00p 595.00p 587.00p 595.00p 229988
02/04/2015 586.00p 587.50p 584.00p 586.50p 221084
01/04/2015 589.50p 594.50p 585.55p 591.50p 241068
31/03/2015 593.00p 595.50p 588.00p 590.00p 287430
30/03/2015 590.50p 593.50p 588.00p 593.50p 263925
27/03/2015 591.00p 592.00p 585.50p 588.50p 174203
26/03/2015 596.00p 596.90p 583.42p 591.50p 375418
25/03/2015 603.00p 606.05p 600.00p 602.00p 245855
24/03/2015 600.00p 604.00p 599.00p 602.50p 265121
23/03/2015 602.00p 602.00p 596.50p 600.00p 253919
20/03/2015 601.50p 603.00p 596.50p 598.00p 297072
19/03/2015 601.50p 602.00p 597.15p 599.50p 169450
18/03/2015 590.50p 600.00p 590.50p 599.50p 165759
17/03/2015 589.50p 593.50p 587.75p 593.00p 153698
16/03/2015 586.00p 590.58p 581.90p 590.00p 328569
13/03/2015 584.50p 586.50p 581.02p 582.50p 209327
12/03/2015 582.50p 586.00p 580.10p 585.50p 182755
11/03/2015 582.50p 582.50p 579.00p 582.00p 277542
10/03/2015 588.50p 590.12p 577.76p 578.00p 236692
09/03/2015 588.00p 591.43p 587.00p 591.00p 192924
06/03/2015 592.00p 592.12p 588.50p 588.50p 148465
05/03/2015 588.50p 593.00p 585.80p 593.00p 174852
04/03/2015 588.00p 588.50p 584.00p 587.75p 150984
03/03/2015 588.00p 589.83p 585.50p 586.00p 184808
02/03/2015 584.00p 589.50p 584.00p 588.50p 148550
27/02/2015 584.50p 588.00p 584.00p 587.00p 118642
26/02/2015 587.50p 587.95p 584.63p 586.00p 164855
25/02/2015 587.50p 590.15p 585.33p 588.50p 182316
24/02/2015 588.00p 589.50p 586.50p 589.50p 262541
23/02/2015 581.50p 587.48p 579.34p 584.00p 327944
20/02/2015 578.00p 579.36p 576.50p 579.25p 89858
19/02/2015 574.00p 578.00p 574.00p 578.00p 123670
18/02/2015 573.00p 577.23p 572.10p 574.00p 188517
17/02/2015 568.50p 572.50p 568.00p 572.50p 171480
16/02/2015 576.50p 576.70p 570.00p 571.00p 174752
13/02/2015 580.00p 580.51p 575.17p 575.50p 227868
12/02/2015 572.50p 579.00p 570.00p 579.00p 249336
11/02/2015 573.00p 574.00p 570.98p 574.00p 132969
10/02/2015 570.50p 573.50p 567.85p 569.00p 160928
09/02/2015 570.00p 572.50p 567.35p 571.00p 150196
06/02/2015 576.00p 576.25p 572.07p 576.00p 211848
05/02/2015 574.00p 577.00p 571.30p 577.00p 118731
04/02/2015 583.00p 583.00p 572.75p 575.50p 185354
03/02/2015 576.50p 582.00p 574.75p 581.00p 272250
02/02/2015 573.00p 575.40p 572.00p 574.50p 141852
30/01/2015 576.50p 578.99p 571.00p 573.50p 183127
29/01/2015 567.50p 575.12p 566.93p 574.00p 165178
28/01/2015 569.00p 572.00p 568.30p 571.00p 103093
27/01/2015 572.50p 575.00p 569.78p 573.00p 169286
26/01/2015 570.00p 573.00p 567.50p 571.50p 167075
23/01/2015 571.50p 572.00p 568.73p 571.50p 180352
22/01/2015 565.00p 568.90p 562.48p 568.75p 151363
21/01/2015 553.50p 562.87p 553.32p 562.50p 178052
20/01/2015 558.50p 558.50p 552.00p 558.00p 214796
19/01/2015 550.00p 556.00p 547.99p 553.00p 149189
16/01/2015 542.00p 550.00p 540.00p 547.50p 161663
15/01/2015 541.50p 543.00p 530.00p 540.00p 225543
14/01/2015 538.50p 544.00p 533.00p 538.00p 304897
13/01/2015 535.50p 546.70p 535.00p 545.50p 153989
12/01/2015 537.50p 541.25p 533.00p 536.00p 128471
09/01/2015 540.50p 541.38p 534.50p 534.50p 109768
08/01/2015 535.00p 543.00p 534.48p 543.00p 196744
07/01/2015 529.00p 536.00p 529.00p 531.50p 207212
06/01/2015 533.00p 533.13p 526.00p 529.50p 213443
05/01/2015 537.50p 540.50p 531.50p 533.00p 170004
02/01/2015 537.00p 540.49p 536.00p 539.50p 128806
31/12/2014 535.50p 539.50p 535.00p 536.00p 50902
30/12/2014 543.50p 545.67p 535.00p 535.00p 137038
29/12/2014 541.50p 547.00p 541.50p 547.00p 62193
24/12/2014 545.00p 545.00p 542.34p 543.50p 40322
23/12/2014 542.00p 544.00p 540.44p 544.00p 103207
22/12/2014 537.50p 543.00p 537.00p 543.00p 131290
19/12/2014 539.00p 540.88p 531.50p 531.50p 240033
18/12/2014 527.00p 536.50p 526.50p 533.50p 231143
17/12/2014 525.00p 526.00p 518.87p 526.00p 169504
16/12/2014 513.50p 524.50p 513.00p 524.50p 393843
15/12/2014 523.50p 524.21p 513.96p 514.00p 262898
12/12/2014 530.00p 531.28p 521.50p 521.50p 321042
11/12/2014 535.00p 535.35p 531.00p 535.00p 168550
10/12/2014 538.50p 538.90p 533.59p 536.50p 242397
09/12/2014 542.50p 542.67p 534.00p 534.00p 174768
08/12/2014 547.50p 551.50p 543.50p 546.00p 185542
05/12/2014 546.50p 550.97p 546.45p 549.50p 120564
04/12/2014 545.50p 547.00p 543.50p 545.50p 115394
03/12/2014 546.50p 548.12p 543.00p 544.00p 93462
02/12/2014 544.00p 550.98p 542.37p 548.50p 232609
01/12/2014 544.00p 544.97p 541.50p 542.50p 138706
28/11/2014 537.50p 545.00p 536.13p 545.00p 180836
27/11/2014 536.50p 538.79p 534.50p 537.00p 120582
26/11/2014 534.50p 538.00p 532.55p 537.00p 83655
25/11/2014 531.00p 534.40p 528.00p 531.00p 110532
24/11/2014 532.00p 532.09p 528.53p 531.00p 98877
21/11/2014 524.50p 532.00p 524.50p 531.50p 118445
20/11/2014 527.00p 528.58p 523.00p 527.00p 118363
19/11/2014 530.00p 530.50p 527.00p 529.00p 130523
18/11/2014 523.00p 529.50p 521.00p 528.50p 178484
17/11/2014 521.00p 523.50p 518.00p 522.50p 301015
14/11/2014 524.00p 524.00p 520.08p 522.50p 92361
13/11/2014 520.00p 524.00p 518.50p 523.00p 114899
12/11/2014 518.00p 520.23p 516.50p 520.00p 91607
11/11/2014 521.00p 521.83p 517.88p 521.00p 148733
10/11/2014 518.00p 519.00p 516.50p 519.00p 120303
07/11/2014 515.00p 517.50p 514.20p 517.50p 111558
06/11/2014 512.00p 515.50p 512.00p 514.50p 196392
05/11/2014 507.50p 513.75p 505.50p 513.50p 265923
04/11/2014 509.00p 509.70p 504.00p 505.00p 167446
03/11/2014 511.50p 513.00p 505.50p 505.50p 216368
31/10/2014 508.00p 514.00p 508.00p 508.00p 136973
30/10/2014 505.50p 506.26p 498.00p 502.50p 128600
29/10/2014 500.00p 505.50p 497.58p 505.50p 164297
28/10/2014 495.25p 497.98p 492.60p 496.25p 119419
27/10/2014 497.50p 499.00p 490.75p 492.50p 181105
24/10/2014 497.00p 497.00p 490.25p 494.50p 142968
23/10/2014 492.00p 497.00p 488.00p 495.75p 114322
22/10/2014 492.75p 496.30p 490.78p 495.50p 90476
21/10/2014 484.50p 492.00p 481.75p 492.00p 152306
20/10/2014 482.00p 484.25p 480.25p 484.00p 250415
17/10/2014 479.00p 483.00p 476.35p 482.00p 239149
16/10/2014 476.00p 478.50p 464.25p 478.00p 348429
15/10/2014 484.75p 486.00p 470.25p 470.25p 342587
14/10/2014 480.50p 486.00p 478.25p 484.75p 266969
13/10/2014 478.00p 483.94p 478.00p 483.00p 296626
10/10/2014 486.25p 487.48p 473.62p 482.50p 386029
09/10/2014 498.50p 500.00p 491.25p 491.25p 197156
08/10/2014 501.00p 501.50p 496.75p 497.25p 274087
07/10/2014 506.00p 508.87p 504.13p 505.00p 97885
06/10/2014 507.00p 510.69p 505.75p 509.50p 126188
03/10/2014 501.50p 507.56p 500.71p 506.50p 222484
02/10/2014 506.00p 506.50p 498.50p 498.50p 174681
01/10/2014 506.50p 508.73p 503.00p 503.50p 144519
30/09/2014 508.00p 511.50p 507.50p 509.00p 138097
29/09/2014 511.50p 512.00p 506.50p 508.50p 128343
26/09/2014 508.00p 511.50p 507.50p 508.50p 169212
25/09/2014 514.50p 515.25p 509.00p 509.00p 172106
24/09/2014 514.50p 514.75p 512.00p 513.50p 207743
23/09/2014 517.50p 517.75p 511.61p 514.50p 288139
22/09/2014 519.00p 519.83p 516.00p 518.00p 231799
19/09/2014 520.50p 523.47p 517.00p 517.00p 185510
18/09/2014 513.50p 516.00p 512.00p 513.50p 144235
17/09/2014 514.00p 515.00p 512.18p 513.50p 78161
16/09/2014 516.00p 516.00p 511.00p 512.00p 185785
15/09/2014 516.00p 517.00p 512.50p 516.00p 104085
12/09/2014 515.00p 517.00p 513.00p 517.00p 136664
11/09/2014 515.00p 517.50p 513.00p 514.00p 97203
10/09/2014 518.00p 519.50p 514.00p 517.00p 74959
09/09/2014 520.00p 520.50p 518.50p 520.50p 111765
08/09/2014 520.00p 522.42p 516.48p 520.50p 137976
05/09/2014 523.50p 524.98p 522.00p 524.50p 127238
04/09/2014 524.50p 526.50p 523.07p 525.00p 135157
03/09/2014 521.50p 524.50p 520.86p 524.00p 100811
02/09/2014 521.50p 522.00p 518.44p 520.00p 95373
01/09/2014 519.00p 519.62p 518.10p 519.50p 133854

*Close Price adjusted for both dividends and splits