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
11/03/2011 313.00p 314.00p 312.00p 313.00p 38024
10/03/2011 316.00p 317.00p 312.50p 313.50p 66911
09/03/2011 316.50p 319.00p 316.50p 317.50p 48784
08/03/2011 318.00p 321.29p 316.50p 317.25p 48182
07/03/2011 319.00p 323.00p 319.00p 320.00p 71625
04/03/2011 320.00p 322.25p 317.75p 322.25p 45104
03/03/2011 315.50p 318.75p 313.50p 317.88p 63174
02/03/2011 315.25p 317.50p 314.75p 317.00p 74527
01/03/2011 317.00p 321.47p 314.00p 314.00p 82818
28/02/2011 320.50p 320.50p 318.50p 319.50p 56028
25/02/2011 318.25p 321.00p 318.25p 319.62p 28805
24/02/2011 316.00p 319.50p 314.00p 317.00p 65342
23/02/2011 322.50p 322.82p 319.75p 320.13p 38567
22/02/2011 324.00p 325.75p 322.81p 323.50p 833662
21/02/2011 327.50p 327.50p 324.00p 325.00p 28583
18/02/2011 325.00p 327.00p 325.00p 327.00p 21898
17/02/2011 321.00p 327.00p 321.00p 325.87p 55048
16/02/2011 321.51p 323.50p 321.51p 323.50p 26122
15/02/2011 321.90p 323.50p 321.00p 323.50p 66196
14/02/2011 322.00p 323.50p 318.75p 322.25p 66247
11/02/2011 319.25p 320.50p 318.11p 320.50p 15734
10/02/2011 321.25p 321.25p 318.25p 319.75p 28491
09/02/2011 319.25p 321.00p 319.00p 320.50p 115196
08/02/2011 320.00p 320.00p 318.00p 319.50p 70773
07/02/2011 317.26p 319.98p 317.26p 318.75p 33030
04/02/2011 316.50p 318.50p 316.50p 317.75p 59835
03/02/2011 315.75p 318.00p 315.75p 317.00p 63817
02/02/2011 317.25p 317.25p 315.75p 316.75p 23759
01/02/2011 313.00p 316.25p 312.50p 316.25p 35445
31/01/2011 311.50p 312.80p 310.40p 312.00p 46921
28/01/2011 312.25p 315.75p 310.50p 310.50p 290628
27/01/2011 315.00p 316.75p 312.83p 316.00p 69910
26/01/2011 313.00p 315.99p 313.00p 315.00p 30273
25/01/2011 312.00p 313.50p 310.84p 311.50p 86982
24/01/2011 310.00p 314.00p 310.00p 314.00p 116102
21/01/2011 310.75p 313.37p 307.79p 310.00p 70117
20/01/2011 310.00p 312.00p 307.00p 307.50p 105913
19/01/2011 317.00p 317.00p 312.00p 312.50p 35343
18/01/2011 317.50p 318.00p 312.51p 315.50p 31598
17/01/2011 315.00p 318.00p 313.00p 315.00p 28794
14/01/2011 315.25p 319.00p 315.00p 317.50p 20710
13/01/2011 317.00p 321.00p 317.00p 318.50p 19128
12/01/2011 320.00p 322.49p 317.50p 318.50p 46330
11/01/2011 319.00p 322.00p 319.00p 321.00p 10078
10/01/2011 318.00p 322.49p 318.00p 320.50p 27396
07/01/2011 320.00p 321.75p 320.00p 320.75p 34567
06/01/2011 323.00p 325.00p 320.00p 320.00p 25075
05/01/2011 319.00p 323.00p 319.00p 323.00p 23887
04/01/2011 317.50p 322.69p 317.50p 321.50p 16881
31/12/2010 318.50p 320.90p 317.50p 317.50p 3290
30/12/2010 318.50p 321.00p 317.00p 318.50p 13279
29/12/2010 315.00p 321.00p 315.00p 318.50p 14983
24/12/2010 318.50p 319.50p 318.50p 319.50p 0
23/12/2010 319.00p 322.00p 317.00p 318.50p 28916
22/12/2010 319.00p 319.00p 315.00p 318.00p 22353
21/12/2010 315.00p 318.64p 315.00p 317.00p 31187
20/12/2010 313.00p 317.75p 313.00p 315.50p 14815
17/12/2010 318.00p 318.00p 313.01p 315.50p 22104
16/12/2010 317.25p 317.75p 314.00p 314.50p 56328
15/12/2010 315.00p 320.00p 313.50p 314.00p 30433
14/12/2010 317.75p 318.50p 314.00p 318.50p 58354
13/12/2010 314.00p 316.60p 313.00p 315.75p 32338
10/12/2010 311.25p 313.59p 311.00p 312.50p 28194
09/12/2010 310.00p 313.25p 310.00p 311.25p 85182
08/12/2010 309.00p 312.89p 308.50p 311.50p 46241
07/12/2010 309.00p 312.50p 305.51p 311.00p 38535
06/12/2010 304.00p 308.50p 303.50p 307.00p 55895
03/12/2010 304.00p 305.64p 302.01p 304.00p 25462
02/12/2010 302.00p 305.50p 302.00p 304.50p 22422
01/12/2010 300.00p 302.50p 297.50p 302.00p 28040
30/11/2010 296.00p 300.00p 295.50p 296.50p 45847
29/11/2010 301.00p 303.05p 296.40p 298.00p 84878
26/11/2010 300.00p 300.50p 295.50p 299.00p 41601
25/11/2010 298.00p 300.50p 298.00p 299.75p 100966
24/11/2010 296.00p 299.00p 292.00p 298.25p 119980
23/11/2010 297.00p 298.44p 294.50p 296.25p 160447
22/11/2010 300.00p 301.50p 297.50p 298.50p 81900
19/11/2010 299.00p 302.50p 298.00p 299.25p 51271
18/11/2010 300.00p 301.80p 296.30p 300.50p 39101
17/11/2010 293.00p 295.50p 292.00p 295.00p 59120
16/11/2010 298.00p 299.24p 294.00p 294.75p 48197
15/11/2010 299.50p 300.99p 299.50p 300.00p 10093
12/11/2010 296.00p 300.99p 296.00p 299.50p 25590
11/11/2010 298.50p 301.74p 298.20p 300.00p 31659
10/11/2010 300.00p 302.24p 298.50p 298.50p 36993
09/11/2010 300.00p 302.50p 299.26p 302.50p 94088
08/11/2010 301.00p 302.50p 298.00p 300.00p 18743
05/11/2010 300.00p 303.74p 300.00p 301.00p 22238
04/11/2010 297.50p 302.50p 297.50p 301.50p 38576
03/11/2010 298.00p 300.00p 297.50p 297.50p 43352
02/11/2010 297.00p 301.50p 297.00p 299.00p 62206
01/11/2010 297.75p 301.00p 297.75p 298.50p 38499
29/10/2010 294.00p 298.00p 294.00p 297.75p 13072
28/10/2010 297.00p 298.00p 294.00p 295.50p 18395
27/10/2010 293.00p 295.00p 293.00p 294.00p 32799
26/10/2010 294.00p 296.00p 293.50p 296.00p 6865
25/10/2010 295.00p 296.00p 294.25p 294.25p 22891
22/10/2010 294.00p 296.50p 292.50p 293.50p 26128
21/10/2010 296.00p 296.00p 294.00p 294.00p 13309
20/10/2010 293.00p 296.00p 291.50p 296.00p 14082
19/10/2010 294.00p 295.49p 293.51p 295.00p 15431
18/10/2010 293.00p 295.50p 292.00p 295.00p 35903
15/10/2010 295.00p 298.75p 293.00p 294.75p 27353
14/10/2010 297.00p 299.00p 296.00p 297.75p 27031
13/10/2010 296.00p 299.00p 296.00p 297.50p 44623
12/10/2010 294.00p 296.00p 291.00p 296.00p 43732
11/10/2010 296.50p 299.50p 295.00p 297.00p 18757
08/10/2010 296.00p 298.00p 296.00p 296.50p 45835
07/10/2010 296.25p 299.00p 295.50p 297.75p 76278
06/10/2010 299.00p 302.24p 296.01p 297.00p 46328
05/10/2010 297.00p 301.23p 297.00p 300.00p 63758
04/10/2010 298.00p 301.50p 298.00p 298.00p 38724
01/10/2010 300.00p 300.00p 296.75p 297.75p 50129
30/09/2010 296.00p 300.00p 295.00p 297.75p 71250
29/09/2010 295.50p 297.50p 295.50p 296.00p 36347
28/09/2010 301.75p 301.75p 296.50p 299.50p 46151
27/09/2010 298.00p 302.75p 298.00p 300.00p 39855
24/09/2010 298.25p 300.00p 295.56p 298.50p 30953
23/09/2010 296.75p 299.00p 295.00p 298.25p 48215
22/09/2010 298.50p 302.00p 295.50p 298.00p 35845
21/09/2010 299.00p 299.99p 298.00p 298.50p 34408
20/09/2010 295.00p 298.00p 291.51p 297.50p 57849
17/09/2010 295.00p 295.00p 291.00p 295.00p 50889
16/09/2010 290.00p 293.50p 289.00p 291.00p 52431
15/09/2010 292.00p 295.00p 290.00p 292.50p 11723
14/09/2010 290.00p 295.00p 290.00p 292.00p 42374
13/09/2010 293.00p 294.50p 291.25p 293.00p 49559
10/09/2010 290.00p 290.00p 288.00p 289.75p 29439
09/09/2010 288.00p 289.99p 288.00p 288.00p 4261
08/09/2010 287.50p 289.00p 284.00p 287.50p 27077
07/09/2010 288.00p 289.00p 284.01p 287.50p 34986
06/09/2010 286.50p 289.00p 286.00p 288.00p 30941
03/09/2010 285.00p 288.00p 283.00p 286.50p 39842
02/09/2010 283.00p 285.00p 283.00p 283.50p 43831
01/09/2010 278.00p 284.00p 276.00p 283.00p 60229
31/08/2010 275.00p 279.00p 273.00p 278.00p 28014
27/08/2010 277.00p 279.90p 277.00p 278.00p 43970
26/08/2010 279.00p 279.00p 276.10p 278.50p 31641
25/08/2010 277.00p 281.65p 275.10p 277.00p 29210
24/08/2010 281.00p 284.75p 277.10p 278.50p 53051
23/08/2010 283.50p 287.00p 283.00p 284.50p 96939
20/08/2010 288.00p 288.00p 282.50p 288.00p 60874
19/08/2010 287.50p 289.00p 285.10p 286.50p 44493
18/08/2010 285.00p 288.00p 285.00p 287.50p 17860
17/08/2010 285.00p 288.50p 285.00p 288.00p 23054
16/08/2010 284.00p 287.80p 283.45p 286.00p 19635
13/08/2010 284.00p 287.00p 283.00p 286.50p 35950
12/08/2010 282.00p 286.49p 282.00p 284.00p 38309
11/08/2010 283.00p 287.18p 281.00p 283.00p 28867
10/08/2010 286.00p 289.00p 285.00p 289.00p 31502
09/08/2010 291.00p 291.00p 287.00p 288.50p 32905
06/08/2010 288.00p 290.00p 286.00p 287.50p 32992
05/08/2010 287.00p 291.00p 286.10p 291.00p 46277
04/08/2010 285.00p 288.75p 285.00p 288.00p 28223
03/08/2010 291.50p 293.49p 289.50p 290.75p 13101
02/08/2010 294.50p 294.50p 290.00p 293.25p 36836
30/07/2010 290.75p 292.00p 288.50p 290.50p 8987
29/07/2010 289.00p 293.00p 289.00p 290.75p 23102
28/07/2010 290.50p 294.00p 288.00p 291.00p 25616
27/07/2010 292.00p 294.00p 289.10p 294.00p 28850
26/07/2010 286.00p 289.00p 285.26p 289.00p 33530
23/07/2010 284.00p 287.50p 284.00p 287.50p 20226
22/07/2010 285.50p 286.00p 281.26p 286.00p 22108
21/07/2010 282.00p 286.00p 282.00p 284.25p 13308
20/07/2010 284.00p 287.00p 281.10p 283.50p 26913
19/07/2010 281.00p 286.00p 281.00p 284.00p 44004
16/07/2010 282.00p 285.90p 281.00p 281.00p 28276
15/07/2010 281.00p 285.00p 279.98p 283.00p 41480
14/07/2010 280.00p 285.00p 279.52p 281.75p 49583
13/07/2010 281.00p 282.75p 277.67p 281.75p 48738
12/07/2010 281.00p 281.00p 277.50p 281.00p 31872
09/07/2010 275.00p 281.00p 275.00p 281.00p 5571
08/07/2010 272.50p 278.99p 272.50p 277.50p 34507
07/07/2010 271.00p 273.00p 268.25p 272.50p 34615
06/07/2010 268.00p 271.00p 268.00p 270.25p 60354
05/07/2010 269.75p 270.49p 266.00p 268.00p 52064
02/07/2010 270.75p 271.00p 267.50p 271.00p 44435
01/07/2010 270.00p 271.00p 267.01p 268.75p 26694
30/06/2010 272.50p 272.50p 270.60p 271.75p 33195
29/06/2010 274.00p 275.00p 270.50p 272.50p 70783
28/06/2010 276.00p 278.50p 274.10p 276.00p 5822
25/06/2010 275.00p 278.99p 275.00p 276.50p 31288
24/06/2010 276.00p 279.50p 275.00p 275.75p 37810
23/06/2010 278.25p 280.05p 276.60p 278.50p 17630
22/06/2010 281.00p 283.00p 277.00p 278.25p 48871
21/06/2010 279.00p 280.99p 275.00p 279.50p 85428
18/06/2010 279.00p 279.00p 275.00p 276.00p 32803
17/06/2010 277.00p 279.00p 274.35p 279.00p 64074
16/06/2010 278.00p 278.75p 276.00p 276.50p 27344
15/06/2010 274.00p 276.00p 272.12p 276.00p 21567
14/06/2010 273.50p 275.99p 273.00p 274.00p 17491
11/06/2010 273.00p 274.99p 271.12p 273.50p 15354
10/06/2010 270.00p 273.00p 268.50p 273.00p 59256
09/06/2010 268.50p 269.92p 266.75p 269.75p 52099
08/06/2010 270.00p 271.99p 268.00p 269.00p 67113
07/06/2010 267.00p 269.99p 264.50p 269.00p 53307
04/06/2010 268.00p 270.99p 268.00p 269.00p 30591
03/06/2010 270.00p 271.00p 268.60p 269.50p 28630
02/06/2010 264.00p 266.00p 264.00p 266.00p 32914
01/06/2010 264.00p 264.90p 260.01p 263.50p 24318

*Close Price adjusted for both dividends and splits