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
13/04/2012 341.50p 346.54p 337.00p 340.37p 59235
12/04/2012 340.00p 345.00p 336.73p 344.25p 127558
11/04/2012 332.00p 340.64p 332.00p 336.00p 93625
10/04/2012 339.00p 344.49p 335.00p 335.00p 87707
05/04/2012 343.50p 346.49p 341.01p 343.50p 122922
04/04/2012 347.75p 349.20p 343.25p 344.50p 146515
03/04/2012 350.00p 352.00p 348.02p 349.25p 100906
02/04/2012 348.00p 349.49p 343.75p 347.75p 110680
30/03/2012 346.50p 350.00p 345.51p 347.75p 91819
29/03/2012 348.00p 350.40p 345.00p 347.00p 82615
28/03/2012 348.00p 352.76p 348.00p 350.13p 67413
27/03/2012 358.75p 358.75p 353.50p 353.50p 75054
26/03/2012 356.00p 356.25p 353.16p 356.25p 74738
23/03/2012 350.75p 356.00p 350.25p 356.00p 41992
22/03/2012 351.00p 355.00p 351.00p 355.00p 72187
21/03/2012 349.25p 354.00p 349.25p 353.38p 60323
20/03/2012 353.00p 355.79p 348.75p 353.50p 87739
19/03/2012 353.00p 356.74p 351.80p 353.00p 68072
16/03/2012 351.50p 357.00p 351.50p 353.75p 100210
15/03/2012 355.00p 355.00p 350.00p 354.00p 121861
14/03/2012 353.75p 355.50p 350.38p 355.00p 265429
13/03/2012 349.50p 352.75p 349.10p 350.00p 93670
12/03/2012 345.00p 349.50p 343.50p 349.50p 77567
09/03/2012 347.00p 348.00p 344.75p 348.00p 74721
08/03/2012 342.00p 346.50p 341.85p 342.00p 71658
07/03/2012 339.00p 341.50p 334.50p 340.50p 146475
06/03/2012 341.00p 343.41p 333.50p 334.75p 121528
05/03/2012 344.00p 344.86p 341.00p 342.50p 60792
02/03/2012 344.50p 346.54p 343.50p 344.37p 75410
01/03/2012 347.00p 349.00p 344.00p 347.75p 64394
29/02/2012 349.75p 351.00p 344.50p 344.50p 71699
28/02/2012 352.00p 352.00p 347.20p 352.00p 73881
27/02/2012 350.00p 350.57p 346.55p 347.50p 72922
24/02/2012 349.75p 352.00p 349.50p 350.75p 112173
23/02/2012 350.75p 351.25p 348.51p 351.25p 47965
22/02/2012 348.25p 351.00p 346.26p 348.00p 133688
21/02/2012 352.00p 352.00p 347.07p 349.50p 97238
20/02/2012 351.00p 352.52p 347.00p 350.50p 117771
17/02/2012 349.00p 349.00p 343.50p 347.00p 54075
16/02/2012 343.50p 349.00p 342.00p 344.50p 92815
15/02/2012 349.50p 349.50p 345.51p 347.75p 68940
14/02/2012 351.00p 351.00p 344.50p 347.25p 62462
13/02/2012 349.25p 349.50p 345.61p 348.50p 70325
10/02/2012 346.00p 347.75p 342.51p 345.50p 60706
09/02/2012 342.00p 348.00p 342.00p 348.00p 26403
08/02/2012 347.00p 347.32p 344.00p 346.00p 87072
07/02/2012 348.00p 348.00p 343.00p 348.00p 1064112
06/02/2012 345.00p 346.00p 341.00p 343.50p 94061
03/02/2012 345.00p 346.00p 339.00p 345.50p 87554
02/02/2012 341.00p 344.00p 340.00p 343.50p 74070
01/02/2012 333.25p 340.50p 333.25p 338.00p 67875
31/01/2012 335.00p 337.79p 333.25p 335.75p 49650
30/01/2012 338.06p 338.06p 334.75p 336.25p 41744
27/01/2012 339.38p 339.38p 336.53p 338.37p 28324
26/01/2012 339.75p 341.24p 337.44p 339.75p 36572
25/01/2012 336.25p 341.10p 336.25p 340.12p 42223
24/01/2012 339.25p 342.14p 335.75p 338.00p 59762
23/01/2012 340.50p 342.00p 336.00p 341.00p 64520
20/01/2012 339.00p 340.24p 335.00p 337.50p 47196
19/01/2012 338.00p 338.50p 334.47p 336.50p 59381
18/01/2012 336.75p 338.00p 330.71p 338.00p 52101
17/01/2012 332.00p 336.49p 332.00p 334.75p 51271
16/01/2012 329.50p 330.00p 326.75p 328.25p 41705
13/01/2012 330.00p 332.50p 328.00p 328.50p 62343
12/01/2012 330.00p 330.69p 326.61p 328.25p 53227
11/01/2012 330.75p 330.92p 326.50p 326.50p 50131
10/01/2012 329.00p 331.50p 326.10p 330.50p 66550
09/01/2012 325.00p 331.00p 325.00p 326.00p 53348
06/01/2012 333.00p 333.00p 327.60p 329.00p 26977
05/01/2012 329.00p 333.50p 326.00p 326.00p 57974
04/01/2012 332.50p 334.50p 330.10p 331.75p 48661
03/01/2012 330.00p 334.00p 327.00p 330.87p 81928
30/12/2011 322.50p 324.50p 321.00p 321.00p 33381
29/12/2011 321.50p 323.00p 318.00p 318.00p 37995
28/12/2011 322.00p 323.90p 317.00p 317.00p 33858
23/12/2011 320.49p 320.49p 316.00p 316.00p 13035
22/12/2011 319.00p 320.50p 316.00p 316.00p 53739
21/12/2011 317.00p 319.00p 315.00p 315.00p 34892
20/12/2011 317.40p 318.74p 312.60p 313.50p 11379
19/12/2011 319.00p 319.00p 314.00p 314.00p 21270
16/12/2011 319.00p 323.50p 318.61p 321.00p 91795
15/12/2011 322.00p 325.00p 319.44p 320.50p 50455
14/12/2011 323.00p 324.99p 319.56p 323.00p 19711
13/12/2011 324.00p 324.99p 321.00p 321.00p 51016
12/12/2011 325.00p 325.00p 320.50p 320.50p 37673
09/12/2011 322.25p 325.00p 318.43p 322.50p 35128
08/12/2011 320.00p 324.00p 318.00p 318.00p 58349
07/12/2011 322.00p 324.99p 320.00p 322.50p 46252
06/12/2011 320.00p 322.25p 320.00p 321.75p 23503
05/12/2011 323.50p 324.75p 317.60p 320.00p 57884
02/12/2011 317.00p 322.74p 317.00p 319.13p 28555
01/12/2011 321.74p 321.74p 316.50p 316.50p 7667
30/11/2011 317.00p 320.00p 310.75p 319.88p 39730
29/11/2011 316.50p 317.00p 312.00p 314.50p 15557
28/11/2011 314.50p 316.50p 312.00p 314.50p 33487
25/11/2011 312.00p 315.90p 310.40p 312.00p 29133
24/11/2011 315.00p 315.75p 312.00p 312.00p 41573
23/11/2011 316.00p 317.00p 312.50p 312.50p 29359
22/11/2011 314.00p 317.99p 314.00p 315.50p 21751
21/11/2011 316.00p 316.00p 311.50p 313.88p 33672
18/11/2011 318.88p 321.15p 318.00p 320.00p 29751
17/11/2011 322.00p 322.00p 317.00p 318.50p 27538
16/11/2011 323.00p 325.00p 318.50p 321.50p 27708
15/11/2011 325.00p 326.00p 320.25p 323.00p 80095
14/11/2011 324.00p 326.00p 323.00p 325.00p 24663
11/11/2011 324.00p 324.45p 319.33p 321.00p 54951
10/11/2011 316.00p 321.75p 314.12p 319.62p 39880
09/11/2011 328.00p 328.25p 319.50p 319.50p 69260
08/11/2011 324.00p 326.25p 322.51p 324.50p 40862
07/11/2011 322.00p 322.70p 317.00p 321.50p 37404
04/11/2011 322.50p 322.99p 319.25p 320.50p 23679
03/11/2011 315.00p 322.00p 315.00p 320.00p 33495
02/11/2011 320.00p 323.50p 318.01p 322.00p 25613
01/11/2011 320.00p 321.24p 314.00p 321.00p 75700
31/10/2011 329.00p 331.00p 324.00p 325.50p 33154
28/10/2011 328.00p 331.50p 326.25p 331.50p 31414
27/10/2011 329.00p 331.50p 325.50p 330.00p 69084
26/10/2011 325.50p 325.50p 320.50p 322.50p 44848
25/10/2011 322.50p 326.00p 320.50p 320.50p 31877
24/10/2011 325.00p 326.00p 320.25p 324.50p 39670
21/10/2011 323.25p 324.00p 318.50p 322.00p 40773
20/10/2011 320.00p 322.00p 317.00p 317.00p 14012
19/10/2011 319.25p 324.29p 319.25p 323.00p 28324
18/10/2011 316.00p 321.50p 316.00p 319.50p 26941
17/10/2011 322.00p 326.00p 322.00p 323.00p 25662
14/10/2011 315.75p 322.49p 315.75p 321.00p 49681
13/10/2011 317.00p 319.00p 315.50p 315.50p 43234
12/10/2011 317.00p 318.90p 313.44p 317.50p 43941
11/10/2011 315.00p 316.33p 311.25p 315.00p 29047
10/10/2011 311.00p 312.00p 310.00p 312.00p 11345
07/10/2011 307.00p 312.00p 306.30p 308.00p 34344
06/10/2011 310.00p 311.00p 306.25p 310.00p 32445
05/10/2011 305.00p 305.00p 299.30p 304.00p 25607
04/10/2011 301.00p 302.40p 296.00p 299.50p 51949
03/10/2011 302.00p 307.00p 301.75p 307.00p 22671
30/09/2011 308.00p 309.79p 307.25p 308.12p 16184
29/09/2011 313.00p 315.90p 311.00p 311.75p 21109
28/09/2011 315.00p 317.15p 311.75p 314.75p 19911
27/09/2011 315.50p 320.00p 312.75p 320.00p 44506
26/09/2011 302.50p 307.00p 302.50p 305.87p 28523
23/09/2011 305.00p 305.75p 301.00p 305.75p 52027
22/09/2011 309.00p 309.90p 302.51p 303.75p 47542
21/09/2011 317.00p 317.00p 314.00p 315.00p 32934
20/09/2011 312.00p 315.25p 310.00p 315.25p 51392
19/09/2011 313.34p 313.34p 310.01p 311.00p 15295
16/09/2011 314.00p 317.24p 310.50p 314.00p 48833
15/09/2011 311.00p 314.50p 308.68p 314.50p 38231
14/09/2011 306.00p 309.89p 302.00p 307.25p 45876
13/09/2011 306.00p 306.50p 301.90p 305.00p 35116
12/09/2011 302.50p 306.06p 301.50p 304.50p 21661
09/09/2011 312.75p 314.90p 309.59p 310.50p 40951
08/09/2011 315.00p 316.99p 312.00p 314.00p 46174
07/09/2011 312.00p 314.90p 311.00p 313.00p 26045
06/09/2011 309.00p 311.25p 307.00p 307.00p 14236
05/09/2011 310.00p 311.00p 308.00p 309.00p 106187
02/09/2011 316.00p 316.67p 313.50p 314.00p 18580
01/09/2011 315.50p 318.40p 313.50p 317.00p 57473
31/08/2011 307.75p 318.65p 307.74p 318.50p 61286
30/08/2011 304.00p 305.40p 300.50p 304.25p 24701
26/08/2011 304.50p 304.50p 297.50p 298.13p 54059
25/08/2011 305.50p 308.49p 304.00p 306.00p 32253
24/08/2011 302.00p 306.00p 301.50p 305.00p 33236
23/08/2011 304.50p 306.74p 300.50p 302.25p 32002
22/08/2011 302.00p 305.00p 299.00p 299.00p 28839
19/08/2011 301.00p 301.00p 293.00p 301.00p 73126
18/08/2011 307.00p 310.61p 297.25p 301.50p 43008
17/08/2011 309.25p 315.00p 309.00p 313.37p 24100
16/08/2011 315.00p 317.00p 310.44p 314.75p 76237
15/08/2011 316.00p 318.75p 314.75p 317.00p 52514
12/08/2011 304.25p 315.00p 303.67p 311.50p 95250
11/08/2011 303.50p 307.99p 294.09p 304.50p 66941
10/08/2011 311.50p 314.00p 301.00p 301.00p 128947
09/08/2011 300.00p 309.99p 288.00p 308.12p 138381
08/08/2011 310.00p 311.50p 301.00p 302.50p 104100
05/08/2011 314.00p 314.74p 307.76p 311.00p 91632
04/08/2011 328.00p 328.00p 320.25p 320.25p 203845
03/08/2011 325.00p 327.00p 321.66p 325.00p 144143
02/08/2011 333.00p 333.00p 327.00p 327.00p 36249
01/08/2011 338.00p 340.99p 333.00p 333.00p 71758
29/07/2011 330.25p 335.65p 330.00p 333.87p 16154
28/07/2011 337.00p 338.65p 333.50p 335.50p 57482
27/07/2011 341.50p 345.74p 338.00p 338.00p 63871
26/07/2011 344.00p 347.50p 342.00p 343.50p 21409
25/07/2011 345.75p 348.00p 342.76p 348.00p 18965
22/07/2011 344.25p 346.76p 342.75p 345.00p 43052
21/07/2011 341.70p 344.50p 339.00p 344.50p 34034
20/07/2011 343.00p 343.00p 338.75p 343.00p 31049
19/07/2011 336.75p 341.00p 335.00p 341.00p 60452
18/07/2011 338.25p 338.50p 334.75p 335.37p 41922
15/07/2011 341.00p 341.90p 339.00p 341.00p 42266
14/07/2011 342.75p 343.50p 339.25p 342.50p 20772
13/07/2011 340.75p 345.00p 340.75p 343.50p 18533
12/07/2011 345.75p 345.75p 340.14p 343.50p 51082
11/07/2011 348.25p 348.64p 346.75p 347.87p 34358
08/07/2011 353.00p 353.50p 346.00p 346.00p 20704
07/07/2011 353.50p 353.50p 351.25p 351.62p 14575
06/07/2011 350.00p 351.49p 346.50p 349.87p 40012
05/07/2011 349.75p 351.00p 348.50p 351.00p 36434
04/07/2011 350.00p 350.70p 348.50p 350.00p 87862
01/07/2011 344.00p 349.00p 342.00p 349.00p 49545

*Close Price adjusted for both dividends and splits