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
28/05/2010 263.00p 264.99p 262.75p 263.50p 20556
27/05/2010 262.00p 263.00p 260.76p 262.00p 86045
26/05/2010 260.00p 262.00p 259.70p 261.25p 252747
25/05/2010 255.00p 259.64p 255.00p 258.50p 18561
24/05/2010 262.00p 263.50p 259.20p 261.50p 404825
21/05/2010 259.00p 262.00p 257.50p 260.00p 98103
20/05/2010 266.00p 266.00p 261.50p 261.50p 57023
19/05/2010 264.00p 266.00p 261.00p 263.50p 67370
18/05/2010 266.00p 269.49p 265.00p 265.00p 41432
17/05/2010 264.00p 268.70p 264.00p 265.50p 13063
14/05/2010 266.00p 267.49p 263.76p 264.00p 26995
13/05/2010 263.00p 268.00p 263.00p 267.00p 35200
12/05/2010 259.00p 266.50p 258.00p 263.50p 147757
11/05/2010 257.00p 262.50p 257.00p 261.00p 31648
10/05/2010 263.00p 268.00p 260.00p 266.00p 47021
07/05/2010 254.00p 261.00p 253.50p 254.25p 76271
06/05/2010 262.00p 263.00p 257.00p 257.00p 97118
05/05/2010 260.00p 263.50p 258.60p 260.50p 30706
04/05/2010 265.00p 269.00p 260.50p 260.50p 70651
30/04/2010 265.25p 268.00p 263.61p 267.50p 23204
29/04/2010 263.00p 267.25p 262.50p 265.75p 37301
28/04/2010 263.00p 265.02p 260.51p 263.50p 27640
27/04/2010 268.25p 272.00p 265.00p 265.00p 69141
26/04/2010 269.00p 273.00p 269.00p 271.25p 46739
23/04/2010 264.00p 268.00p 264.00p 268.00p 49446
22/04/2010 268.00p 271.00p 264.00p 264.00p 60545
21/04/2010 270.00p 272.00p 267.20p 269.50p 26970
20/04/2010 272.00p 273.00p 268.00p 269.00p 76806
19/04/2010 270.00p 271.50p 268.00p 268.00p 52204
16/04/2010 270.00p 275.75p 270.00p 270.50p 66917
15/04/2010 272.00p 274.00p 272.00p 274.00p 71268
14/04/2010 272.50p 274.75p 269.00p 274.75p 52018
13/04/2010 269.00p 272.60p 268.75p 272.50p 40945
12/04/2010 269.00p 273.00p 269.00p 273.00p 19313
09/04/2010 267.00p 271.80p 267.00p 267.00p 23445
08/04/2010 267.00p 270.00p 265.50p 270.00p 50074
07/04/2010 272.00p 272.00p 267.50p 272.00p 26524
06/04/2010 266.50p 269.90p 266.50p 268.00p 15912
01/04/2010 265.00p 267.00p 263.01p 266.50p 60049
31/03/2010 267.50p 271.00p 263.50p 265.75p 50864
30/03/2010 264.50p 267.00p 263.50p 264.25p 41985
29/03/2010 262.25p 266.00p 262.25p 265.00p 67519
26/03/2010 263.00p 264.50p 260.60p 264.50p 13764
25/03/2010 260.00p 263.50p 259.51p 263.00p 16797
24/03/2010 259.00p 261.00p 258.50p 261.00p 46727
23/03/2010 262.00p 262.00p 258.00p 259.00p 45676
22/03/2010 259.50p 260.50p 257.00p 259.00p 150248
19/03/2010 260.25p 261.50p 257.00p 257.00p 45674
18/03/2010 258.00p 260.70p 258.00p 259.00p 143966
17/03/2010 258.00p 262.40p 258.00p 258.00p 84090
16/03/2010 259.00p 259.50p 257.53p 259.25p 41784
15/03/2010 260.00p 262.50p 258.00p 260.00p 175531
12/03/2010 262.00p 262.74p 258.00p 262.50p 27648
11/03/2010 258.00p 259.24p 258.00p 259.00p 27318
10/03/2010 262.00p 262.40p 258.00p 262.00p 53400
09/03/2010 255.50p 260.00p 255.36p 260.00p 47621
08/03/2010 257.50p 260.00p 255.16p 256.00p 23702
05/03/2010 257.00p 258.00p 252.60p 257.50p 56467
04/03/2010 255.50p 256.00p 251.01p 256.00p 47052
03/03/2010 252.00p 253.00p 250.00p 251.00p 90612
02/03/2010 253.00p 255.00p 252.25p 254.75p 57331
01/03/2010 246.00p 251.80p 246.00p 251.00p 45597
26/02/2010 245.00p 246.75p 243.00p 246.75p 104282
25/02/2010 242.00p 246.00p 242.00p 246.00p 36160
24/02/2010 246.00p 246.00p 242.51p 244.75p 40686
23/02/2010 243.00p 246.90p 242.50p 244.50p 66515
22/02/2010 244.00p 247.00p 242.60p 244.50p 41655
19/02/2010 242.00p 246.00p 239.00p 244.00p 27817
18/02/2010 243.00p 245.50p 241.00p 244.00p 22726
17/02/2010 241.00p 245.99p 239.50p 243.00p 35691
16/02/2010 239.75p 239.75p 237.20p 239.50p 42815
15/02/2010 236.50p 238.23p 236.50p 237.25p 32863
12/02/2010 235.00p 238.14p 232.25p 236.75p 54378
11/02/2010 236.00p 236.75p 234.00p 236.00p 30600
10/02/2010 235.00p 236.75p 235.00p 236.50p 36809
09/02/2010 232.25p 235.25p 232.19p 235.25p 49363
08/02/2010 233.25p 234.75p 233.00p 234.75p 33212
05/02/2010 231.00p 235.90p 231.00p 233.00p 52832
04/02/2010 241.00p 241.75p 235.00p 236.75p 35951
03/02/2010 242.25p 245.50p 241.00p 242.75p 16646
02/02/2010 243.25p 244.00p 240.00p 244.00p 20539
01/02/2010 241.75p 244.50p 239.45p 242.50p 24890
29/01/2010 240.00p 241.75p 239.25p 241.75p 48787
28/01/2010 240.75p 242.25p 238.35p 239.50p 64197
27/01/2010 239.00p 239.00p 235.01p 238.00p 54401
26/01/2010 241.50p 241.50p 239.01p 240.00p 20423
25/01/2010 240.00p 244.00p 240.00p 241.50p 144494
22/01/2010 241.00p 243.50p 238.00p 238.00p 60627
21/01/2010 244.00p 247.00p 243.00p 244.00p 58823
20/01/2010 243.00p 246.49p 241.50p 243.50p 40266
19/01/2010 244.00p 245.49p 243.26p 245.00p 17885
18/01/2010 246.00p 246.00p 243.24p 245.25p 19623
15/01/2010 245.00p 246.00p 243.50p 246.00p 44608
14/01/2010 246.50p 246.50p 243.00p 245.00p 29471
13/01/2010 245.00p 245.50p 243.24p 244.25p 69407
12/01/2010 246.00p 246.00p 242.50p 246.00p 41193
11/01/2010 246.00p 247.00p 245.25p 246.00p 42277
08/01/2010 245.00p 246.75p 245.00p 246.00p 29154
07/01/2010 245.00p 245.00p 243.25p 244.50p 44922
06/01/2010 244.00p 245.00p 242.00p 245.00p 99126
05/01/2010 244.00p 245.50p 241.75p 243.50p 78286
04/01/2010 244.00p 245.75p 243.25p 244.00p 82777
31/12/2009 243.00p 243.50p 243.00p 243.50p 9175
30/12/2009 243.00p 244.00p 242.50p 243.00p 53097
29/12/2009 242.00p 242.75p 241.00p 242.75p 151300
24/12/2009 240.00p 241.50p 239.00p 241.50p 67319
23/12/2009 240.00p 243.00p 239.25p 241.00p 143898
22/12/2009 238.00p 242.50p 238.00p 242.50p 77445
21/12/2009 236.00p 239.50p 234.00p 239.50p 155064
18/12/2009 237.00p 238.99p 237.00p 238.00p 71252
17/12/2009 235.00p 238.00p 235.00p 238.00p 37820
16/12/2009 240.00p 240.00p 235.00p 237.75p 45707
15/12/2009 235.00p 238.50p 234.00p 238.50p 48308
14/12/2009 234.50p 238.50p 234.50p 234.50p 15000
11/12/2009 236.00p 237.50p 234.25p 237.50p 36600
10/12/2009 233.00p 234.21p 232.50p 234.00p 17257
09/12/2009 232.00p 233.98p 231.65p 233.00p 62648
08/12/2009 237.50p 237.50p 229.00p 233.50p 102396
07/12/2009 230.00p 237.50p 230.00p 237.50p 47016
04/12/2009 236.50p 237.19p 234.00p 235.00p 9619
03/12/2009 237.00p 237.00p 234.00p 236.50p 45669
02/12/2009 233.00p 234.50p 232.01p 234.50p 21870
01/12/2009 232.00p 233.00p 227.10p 233.00p 29097
30/11/2009 227.00p 231.00p 226.00p 231.00p 33706
27/11/2009 225.00p 229.75p 221.00p 229.00p 49453
26/11/2009 232.00p 233.21p 227.00p 228.00p 70146
25/11/2009 233.25p 237.49p 232.01p 234.50p 129594
24/11/2009 232.00p 234.50p 230.25p 234.50p 28458
23/11/2009 233.00p 237.50p 232.00p 237.50p 35988
20/11/2009 236.00p 236.00p 230.50p 231.25p 61514
19/11/2009 234.00p 237.84p 233.00p 233.00p 41670
18/11/2009 234.00p 235.19p 232.35p 235.00p 52325
17/11/2009 234.00p 235.00p 231.00p 234.50p 106558
16/11/2009 235.00p 236.19p 234.01p 235.50p 16310
13/11/2009 231.00p 232.25p 230.00p 232.25p 69746
12/11/2009 232.75p 236.25p 231.75p 233.25p 35058
11/11/2009 234.00p 234.75p 231.50p 232.25p 100969
10/11/2009 232.50p 235.75p 230.00p 231.00p 55522
09/11/2009 231.00p 231.00p 231.00p 231.00p 34173
06/11/2009 233.50p 233.50p 230.50p 230.50p 31943
05/11/2009 232.50p 235.00p 231.00p 234.75p 16051
04/11/2009 234.00p 238.00p 234.00p 238.00p 9909
03/11/2009 238.00p 239.25p 232.00p 232.75p 66605
02/11/2009 237.00p 237.00p 233.75p 236.75p 16424
30/10/2009 233.00p 233.50p 233.00p 233.50p 22523
29/10/2009 232.00p 235.00p 230.00p 233.00p 75054
28/10/2009 234.00p 237.00p 232.50p 232.50p 45178
27/10/2009 237.00p 238.00p 234.00p 238.00p 66566
26/10/2009 243.00p 243.00p 239.75p 239.75p 26323
23/10/2009 237.50p 241.00p 237.50p 240.50p 45467
22/10/2009 235.00p 240.00p 235.00p 237.50p 44599
21/10/2009 237.00p 241.00p 235.50p 241.00p 26361
20/10/2009 242.00p 242.00p 240.50p 240.50p 19396
19/10/2009 238.75p 243.00p 238.75p 243.00p 42834
16/10/2009 243.00p 243.50p 239.00p 239.00p 31393
15/10/2009 239.50p 240.50p 239.00p 240.50p 30014
14/10/2009 242.00p 244.00p 241.00p 241.00p 32638
13/10/2009 240.00p 240.00p 238.50p 238.50p 60990
12/10/2009 240.50p 241.50p 240.50p 241.50p 21066
09/10/2009 238.00p 238.00p 236.00p 236.00p 70954
08/10/2009 238.00p 238.00p 232.00p 235.00p 19896
07/10/2009 232.50p 234.00p 232.00p 232.00p 20714
06/10/2009 228.75p 232.00p 228.75p 232.00p 36067
05/10/2009 227.25p 231.00p 227.25p 228.75p 19084
02/10/2009 229.50p 229.50p 228.50p 228.50p 23253
01/10/2009 232.00p 232.00p 230.50p 230.50p 6370
30/09/2009 230.00p 231.00p 228.00p 231.00p 47135
29/09/2009 231.75p 235.75p 228.25p 235.00p 62530
28/09/2009 228.00p 229.00p 228.00p 229.00p 18417
25/09/2009 227.50p 228.00p 227.50p 228.00p 21317
24/09/2009 227.00p 227.50p 227.00p 227.50p 26650
23/09/2009 227.50p 227.50p 227.00p 227.00p 29587
22/09/2009 226.00p 227.50p 226.00p 227.50p 40016
21/09/2009 228.00p 228.00p 226.00p 226.75p 61385

*Close Price adjusted for both dividends and splits