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
27/03/2014 516.00p 516.25p 512.01p 514.50p 189476
26/03/2014 513.50p 518.00p 512.00p 516.00p 257468
25/03/2014 510.50p 513.00p 507.88p 512.00p 189662
24/03/2014 512.50p 513.50p 505.00p 506.00p 224893
21/03/2014 507.50p 512.25p 507.50p 507.50p 234797
20/03/2014 509.50p 512.00p 506.00p 512.00p 195919
19/03/2014 509.50p 512.00p 507.00p 509.50p 225633
18/03/2014 505.00p 510.00p 503.00p 508.00p 185231
17/03/2014 506.50p 506.50p 503.75p 504.50p 124682
14/03/2014 501.00p 504.00p 499.56p 504.00p 142243
13/03/2014 508.50p 510.90p 504.95p 506.00p 114679
12/03/2014 509.50p 513.50p 507.01p 510.50p 116746
11/03/2014 517.50p 517.50p 511.73p 513.50p 252271
10/03/2014 513.50p 519.50p 512.75p 517.50p 145751
07/03/2014 520.50p 521.00p 513.33p 516.00p 149360
06/03/2014 520.00p 520.89p 517.50p 519.00p 98708
05/03/2014 521.50p 522.75p 517.50p 517.50p 89431
04/03/2014 516.50p 525.00p 514.00p 524.50p 145645
03/03/2014 516.00p 522.50p 508.37p 514.00p 213131
28/02/2014 520.00p 523.00p 518.50p 522.50p 221126
27/02/2014 521.00p 522.00p 517.50p 520.50p 185515
26/02/2014 523.50p 529.00p 521.30p 523.00p 76263
25/02/2014 524.00p 529.00p 521.00p 529.00p 182835
24/02/2014 525.50p 525.50p 521.80p 523.50p 155571
21/02/2014 521.00p 525.89p 521.00p 524.50p 121939
20/02/2014 516.50p 521.00p 516.50p 521.00p 88342
19/02/2014 519.50p 521.50p 517.50p 521.50p 121530
18/02/2014 515.00p 519.75p 513.95p 519.50p 150104
17/02/2014 513.00p 516.50p 510.83p 516.50p 240511
14/02/2014 509.00p 513.50p 509.00p 513.00p 128641
13/02/2014 514.00p 514.00p 508.00p 510.50p 210236
12/02/2014 514.50p 515.85p 512.00p 513.50p 167278
11/02/2014 512.00p 513.00p 509.70p 512.50p 208130
10/02/2014 507.50p 510.50p 507.30p 510.50p 179982
07/02/2014 507.00p 508.00p 503.00p 505.00p 155528
06/02/2014 502.00p 507.50p 501.00p 507.00p 175332
05/02/2014 500.00p 501.50p 498.10p 501.00p 262210
04/02/2014 502.00p 503.00p 497.00p 500.00p 189730
03/02/2014 503.00p 506.50p 501.00p 503.00p 155906
31/01/2014 505.00p 508.00p 497.88p 503.50p 138131
30/01/2014 511.50p 511.50p 501.05p 504.50p 502756
29/01/2014 517.00p 517.00p 504.10p 509.50p 322336
28/01/2014 511.00p 514.00p 508.36p 512.50p 128232
27/01/2014 513.00p 513.00p 504.50p 507.50p 204682
24/01/2014 518.00p 518.64p 513.00p 514.50p 384743
23/01/2014 524.00p 528.00p 516.94p 517.00p 171731
22/01/2014 527.00p 528.50p 525.80p 528.00p 207105
21/01/2014 525.50p 529.00p 524.00p 526.50p 186375
20/01/2014 523.00p 524.00p 519.50p 524.00p 228572
17/01/2014 521.00p 523.00p 520.61p 522.00p 276491
16/01/2014 523.50p 525.29p 520.00p 522.00p 130644
15/01/2014 520.00p 525.50p 519.91p 523.00p 175487
14/01/2014 517.00p 522.50p 516.37p 522.50p 111590
13/01/2014 519.00p 521.49p 519.00p 521.00p 131414
10/01/2014 513.00p 519.00p 511.00p 519.00p 164814
09/01/2014 510.00p 514.30p 510.00p 513.50p 89918
08/01/2014 516.50p 519.00p 513.00p 514.00p 229062
07/01/2014 516.50p 520.00p 516.50p 518.50p 136439
06/01/2014 519.50p 519.70p 515.50p 519.50p 94185
03/01/2014 515.50p 517.80p 514.36p 515.50p 77744
02/01/2014 517.00p 517.53p 515.00p 515.00p 102219
31/12/2013 515.00p 517.51p 513.61p 517.50p 50226
30/12/2013 518.50p 518.50p 513.00p 517.50p 158731
27/12/2013 510.00p 519.00p 506.00p 518.00p 80843
24/12/2013 513.00p 514.00p 510.00p 510.00p 371324
23/12/2013 510.50p 512.64p 506.00p 512.00p 92488
20/12/2013 506.00p 509.50p 501.00p 506.00p 248905
19/12/2013 505.00p 505.49p 498.25p 501.00p 137669
18/12/2013 501.00p 501.50p 498.25p 498.25p 132405
17/12/2013 500.00p 501.50p 496.97p 498.00p 140319
16/12/2013 495.50p 501.50p 492.26p 499.00p 163834
13/12/2013 495.50p 497.75p 490.50p 494.00p 227357
12/12/2013 495.00p 497.50p 490.50p 490.50p 128129
11/12/2013 498.00p 499.74p 494.25p 497.00p 156563
10/12/2013 497.50p 499.64p 494.00p 497.50p 129781
09/12/2013 496.75p 498.29p 493.60p 498.00p 96742
06/12/2013 495.00p 495.75p 492.00p 495.75p 138344
05/12/2013 493.00p 495.50p 490.26p 492.00p 127272
04/12/2013 495.75p 496.00p 490.47p 493.50p 101559
03/12/2013 496.00p 496.57p 491.50p 491.50p 110738
02/12/2013 496.00p 501.00p 494.49p 494.50p 432120
29/11/2013 499.00p 501.00p 496.60p 501.00p 139113
28/11/2013 495.75p 498.62p 492.86p 497.25p 173571
27/11/2013 493.25p 497.00p 492.56p 496.00p 154032
26/11/2013 496.25p 497.25p 494.51p 495.75p 74037
25/11/2013 495.75p 497.00p 493.00p 495.50p 134000
22/11/2013 492.75p 493.00p 490.00p 493.00p 85314
21/11/2013 491.50p 492.75p 490.00p 492.00p 102933
20/11/2013 488.00p 492.99p 488.00p 492.50p 188553
19/11/2013 488.25p 491.75p 487.75p 491.75p 132436
18/11/2013 491.00p 493.75p 488.61p 493.75p 134586
15/11/2013 490.75p 493.00p 488.61p 493.00p 89856
14/11/2013 490.75p 491.79p 487.00p 491.25p 152301
13/11/2013 489.25p 490.50p 482.00p 487.00p 126244
12/11/2013 490.00p 491.00p 489.00p 490.50p 76699
11/11/2013 487.25p 491.50p 486.50p 491.00p 131869
08/11/2013 486.00p 488.60p 483.50p 486.50p 131449
07/11/2013 487.00p 491.00p 484.25p 485.50p 219505
06/11/2013 489.00p 490.00p 485.50p 487.50p 82849
05/11/2013 490.75p 493.00p 485.00p 485.50p 259312
04/11/2013 491.25p 494.39p 490.13p 492.50p 123408
01/11/2013 493.00p 493.00p 489.36p 490.00p 71276
31/10/2013 492.00p 494.00p 488.36p 492.25p 117615
30/10/2013 495.50p 498.00p 493.57p 496.00p 195161
29/10/2013 492.75p 494.50p 491.25p 494.25p 109283
28/10/2013 492.00p 493.00p 488.25p 493.00p 175736
25/10/2013 491.00p 493.38p 488.00p 491.00p 99521
24/10/2013 491.00p 493.00p 489.00p 490.00p 85221
23/10/2013 492.50p 493.50p 489.00p 489.00p 77707
22/10/2013 489.00p 494.02p 486.75p 493.50p 136601
21/10/2013 487.25p 488.75p 482.25p 487.50p 132143
18/10/2013 481.00p 484.78p 477.50p 482.25p 114862
17/10/2013 472.25p 477.50p 471.00p 477.50p 201159
16/10/2013 475.25p 479.69p 471.00p 475.00p 157442
15/10/2013 478.50p 480.55p 475.92p 480.00p 161143
14/10/2013 471.50p 475.81p 470.75p 473.50p 100611
11/10/2013 471.00p 474.50p 468.50p 474.50p 78674
10/10/2013 461.50p 468.50p 461.50p 468.50p 182803
09/10/2013 467.25p 470.50p 460.00p 460.00p 145085
08/10/2013 473.50p 473.50p 468.00p 470.50p 86371
07/10/2013 473.00p 474.00p 467.00p 473.00p 133323
04/10/2013 474.00p 477.00p 471.56p 477.00p 94409
03/10/2013 474.75p 475.87p 473.00p 475.50p 140668
02/10/2013 476.00p 476.01p 471.00p 473.25p 101289
01/10/2013 479.00p 479.00p 473.50p 476.00p 61698
30/09/2013 478.00p 480.83p 476.01p 479.00p 123379
27/09/2013 488.00p 488.07p 481.50p 481.50p 95392
26/09/2013 489.29p 489.29p 486.00p 486.00p 85500
25/09/2013 490.00p 492.50p 487.00p 487.00p 113792
24/09/2013 493.50p 493.50p 489.00p 490.00p 115966
23/09/2013 494.00p 495.87p 490.01p 493.00p 90702
20/09/2013 501.00p 501.00p 492.75p 492.75p 116895
19/09/2013 499.00p 503.00p 497.50p 497.50p 96244
18/09/2013 493.25p 493.50p 490.12p 493.25p 83051
17/09/2013 491.50p 493.83p 491.25p 493.50p 112352
16/09/2013 491.00p 493.50p 489.24p 493.00p 95359
13/09/2013 490.50p 490.50p 487.01p 490.50p 84692
12/09/2013 492.75p 492.75p 485.00p 489.00p 242182
11/09/2013 490.00p 493.60p 490.00p 492.00p 103968
10/09/2013 488.00p 492.99p 485.50p 492.00p 186900
09/09/2013 488.75p 488.75p 483.25p 487.00p 80996
06/09/2013 486.75p 488.25p 485.00p 485.00p 64033
05/09/2013 485.50p 488.00p 483.50p 486.00p 87416
04/09/2013 484.00p 487.50p 481.20p 483.00p 119235
03/09/2013 486.00p 487.50p 485.00p 487.50p 79095
02/09/2013 485.50p 486.50p 482.30p 486.50p 70005
30/08/2013 483.00p 485.50p 482.00p 485.00p 77199
29/08/2013 479.00p 485.00p 479.00p 484.50p 137059
28/08/2013 481.00p 483.49p 479.45p 481.37p 87304
27/08/2013 493.00p 493.00p 483.25p 483.25p 151715
23/08/2013 490.00p 492.49p 487.65p 491.50p 167130
22/08/2013 487.00p 490.00p 486.50p 489.00p 139790
21/08/2013 486.50p 489.00p 484.50p 488.25p 79154
20/08/2013 486.00p 489.28p 483.70p 486.00p 124105
19/08/2013 494.00p 494.00p 488.50p 488.50p 107853
16/08/2013 492.00p 492.00p 488.29p 490.50p 101454
15/08/2013 496.00p 499.99p 489.15p 489.25p 151904
14/08/2013 499.00p 501.50p 498.00p 499.50p 73960
13/08/2013 502.00p 502.50p 499.00p 499.00p 112206
12/08/2013 500.50p 503.50p 498.00p 502.50p 78597
09/08/2013 502.50p 502.50p 498.50p 498.50p 55755
08/08/2013 499.50p 500.79p 497.00p 497.00p 91750
07/08/2013 502.00p 502.00p 496.00p 496.00p 153353
06/08/2013 503.50p 504.00p 499.00p 500.50p 118568
05/08/2013 501.00p 503.50p 500.00p 500.00p 78396
02/08/2013 502.21p 502.21p 499.00p 501.00p 63262
01/08/2013 498.00p 501.75p 496.50p 499.00p 120430
31/07/2013 493.00p 498.00p 490.00p 495.00p 72654
30/07/2013 492.00p 493.50p 488.51p 490.00p 76574
29/07/2013 492.50p 492.56p 486.50p 491.75p 78248
26/07/2013 492.50p 492.50p 487.00p 487.00p 104742
25/07/2013 490.50p 494.74p 488.25p 489.00p 102957
24/07/2013 492.50p 494.50p 490.92p 493.00p 78533
23/07/2013 494.50p 496.50p 492.45p 494.00p 88407
22/07/2013 494.50p 494.50p 491.00p 492.00p 54498
19/07/2013 493.00p 494.00p 491.00p 492.37p 77101
18/07/2013 489.50p 491.00p 485.75p 491.00p 181595
17/07/2013 490.00p 490.00p 485.50p 488.75p 80661
16/07/2013 490.00p 490.00p 486.00p 487.50p 101510
15/07/2013 488.75p 490.50p 486.25p 488.00p 100076
12/07/2013 488.00p 488.00p 485.00p 488.00p 137314
11/07/2013 487.50p 488.50p 479.00p 487.25p 98252
10/07/2013 481.00p 481.75p 479.00p 479.00p 163237
09/07/2013 478.00p 483.00p 478.00p 482.00p 64401
08/07/2013 479.00p 480.00p 472.25p 480.00p 114994
05/07/2013 470.00p 477.00p 469.50p 472.25p 132025
04/07/2013 462.50p 472.00p 460.50p 469.25p 159544
03/07/2013 458.00p 463.00p 455.50p 455.50p 120815
02/07/2013 464.75p 464.75p 459.00p 463.00p 111030
01/07/2013 459.00p 464.50p 457.25p 464.50p 134112
28/06/2013 457.00p 458.00p 454.01p 458.00p 105238
27/06/2013 452.50p 457.50p 449.00p 457.50p 166961
26/06/2013 448.00p 450.50p 443.38p 450.00p 150978
25/06/2013 442.00p 448.00p 439.35p 444.75p 178692
24/06/2013 444.50p 446.00p 438.20p 440.00p 185647
21/06/2013 449.50p 454.19p 446.00p 446.00p 259548
20/06/2013 453.50p 458.00p 445.91p 447.50p 140878
19/06/2013 459.00p 461.00p 456.00p 458.00p 133554
18/06/2013 460.25p 460.75p 455.50p 460.00p 253291
17/06/2013 454.00p 458.75p 453.00p 458.75p 233490

*Close Price adjusted for both dividends and splits