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
02/08/2012 365.00p 366.50p 360.85p 362.00p 61171
01/08/2012 364.50p 364.50p 360.63p 363.75p 21287
31/07/2012 362.00p 364.00p 360.00p 361.50p 114283
30/07/2012 361.00p 365.00p 361.00p 363.75p 82298
27/07/2012 358.00p 364.00p 356.01p 363.00p 85066
26/07/2012 355.50p 357.00p 350.15p 356.75p 149608
25/07/2012 353.25p 353.94p 350.00p 350.00p 68101
24/07/2012 352.75p 354.49p 351.00p 351.00p 180400
23/07/2012 355.00p 355.00p 350.00p 350.00p 102278
20/07/2012 360.00p 360.00p 355.00p 355.00p 77888
19/07/2012 358.00p 360.00p 354.50p 360.00p 77481
18/07/2012 356.00p 356.25p 352.50p 355.50p 356493
17/07/2012 356.00p 359.39p 353.00p 353.00p 61855
16/07/2012 359.00p 359.00p 355.25p 357.38p 39062
13/07/2012 355.75p 357.00p 355.23p 355.50p 78088
12/07/2012 355.25p 355.25p 353.10p 354.25p 35975
11/07/2012 355.00p 355.00p 353.00p 353.87p 77946
10/07/2012 354.00p 357.00p 354.00p 355.50p 102064
09/07/2012 356.00p 356.92p 353.50p 356.00p 74801
06/07/2012 358.00p 358.00p 353.25p 355.75p 59312
05/07/2012 358.00p 360.49p 354.00p 357.25p 77514
04/07/2012 354.00p 359.75p 353.93p 357.50p 55108
03/07/2012 356.25p 357.00p 353.00p 356.50p 121638
02/07/2012 353.00p 355.00p 350.00p 352.25p 101802
29/06/2012 346.75p 351.74p 345.75p 349.50p 182427
28/06/2012 342.00p 346.00p 341.80p 344.00p 63473
27/06/2012 339.50p 345.00p 339.50p 343.00p 59285
26/06/2012 342.00p 343.50p 341.00p 341.50p 54752
25/06/2012 341.75p 342.00p 337.51p 340.37p 95682
22/06/2012 340.50p 342.00p 336.00p 340.88p 48967
21/06/2012 342.50p 342.50p 337.46p 337.50p 52265
20/06/2012 342.75p 343.00p 338.10p 340.63p 37700
19/06/2012 339.75p 342.00p 335.60p 340.25p 74386
18/06/2012 337.75p 340.00p 335.00p 335.00p 60191
15/06/2012 333.75p 336.75p 329.10p 331.75p 99616
14/06/2012 329.00p 333.75p 329.00p 332.50p 28481
13/06/2012 333.00p 333.50p 329.25p 330.75p 36653
12/06/2012 332.00p 335.74p 330.00p 330.00p 46070
11/06/2012 335.00p 337.50p 330.50p 333.75p 56333
08/06/2012 331.50p 333.00p 328.00p 333.00p 64707
07/06/2012 332.50p 333.75p 330.60p 333.75p 111165
06/06/2012 330.00p 331.45p 329.30p 330.50p 39233
01/06/2012 329.00p 330.63p 327.00p 327.75p 93931
31/05/2012 331.25p 333.50p 328.00p 328.00p 123082
30/05/2012 331.50p 332.22p 328.00p 329.50p 130149
29/05/2012 334.75p 334.75p 331.22p 334.00p 65358
28/05/2012 331.00p 334.00p 330.01p 334.00p 41761
25/05/2012 329.25p 330.62p 327.60p 330.00p 36624
24/05/2012 327.25p 329.15p 325.25p 328.00p 44478
23/05/2012 325.00p 329.25p 325.00p 325.50p 34473
22/05/2012 330.50p 332.17p 328.50p 331.00p 88647
21/05/2012 328.00p 331.49p 326.51p 329.12p 97227
18/05/2012 331.00p 332.75p 327.01p 328.87p 98238
17/05/2012 335.00p 337.00p 330.00p 335.00p 68989
16/05/2012 335.75p 335.75p 331.60p 335.50p 50890
15/05/2012 336.00p 338.37p 334.25p 337.00p 59668
14/05/2012 340.00p 342.00p 336.50p 338.00p 81533
11/05/2012 343.50p 344.00p 338.50p 342.00p 111128
10/05/2012 343.00p 345.00p 342.00p 345.00p 41249
09/05/2012 340.00p 345.37p 338.00p 343.00p 83192
08/05/2012 347.00p 349.50p 344.13p 346.00p 126768
04/05/2012 350.25p 353.25p 347.00p 347.00p 98180
03/05/2012 348.50p 353.49p 348.00p 349.00p 114091
02/05/2012 352.00p 353.00p 349.00p 349.00p 50668
01/05/2012 343.25p 352.00p 343.25p 352.00p 64010
30/04/2012 343.25p 347.50p 343.25p 346.88p 80480
27/04/2012 341.50p 348.00p 341.25p 347.00p 47113
26/04/2012 342.50p 346.00p 341.75p 342.50p 105460
25/04/2012 342.00p 343.10p 340.51p 341.00p 30257
24/04/2012 343.00p 343.50p 339.50p 340.50p 66159
23/04/2012 342.00p 345.74p 337.01p 338.00p 112709
20/04/2012 345.00p 346.75p 342.75p 346.75p 70353
19/04/2012 343.00p 346.70p 342.50p 342.50p 127760
18/04/2012 346.00p 347.25p 343.00p 344.50p 81303
17/04/2012 343.50p 346.00p 342.65p 345.37p 114017
16/04/2012 342.50p 344.20p 340.96p 343.37p 44944
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

*Close Price adjusted for both dividends and splits