F&C Investment Trust (FCIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. F&C Investment Trust

Date Open High Low Close* Volume
21/04/2017 557.50p 564.00p 555.50p 555.50p 545709
20/04/2017 563.00p 563.00p 557.00p 560.00p 318198
19/04/2017 554.00p 563.00p 553.75p 562.50p 582078
18/04/2017 563.00p 566.44p 554.00p 557.50p 561031
13/04/2017 565.50p 567.70p 562.77p 567.00p 460862
12/04/2017 567.00p 569.50p 565.00p 567.50p 382538
11/04/2017 569.00p 572.50p 564.76p 565.50p 369584
10/04/2017 569.00p 572.00p 567.00p 571.50p 603007
07/04/2017 561.00p 567.00p 561.00p 567.00p 498669
06/04/2017 563.50p 566.48p 560.50p 564.00p 519536
05/04/2017 569.00p 569.00p 565.00p 565.00p 383983
04/04/2017 565.00p 566.55p 563.00p 566.00p 339763
03/04/2017 574.50p 574.50p 562.50p 563.50p 487688
31/03/2017 569.50p 572.52p 564.00p 564.00p 413845
30/03/2017 574.50p 574.50p 567.30p 569.50p 449081
29/03/2017 569.50p 574.63p 568.50p 573.50p 400774
28/03/2017 563.00p 570.00p 563.00p 569.50p 323995
27/03/2017 566.50p 566.50p 560.50p 563.50p 549826
24/03/2017 567.50p 572.50p 565.50p 570.50p 438015
23/03/2017 570.00p 572.00p 567.93p 569.50p 351702
22/03/2017 571.00p 571.50p 565.50p 570.50p 542164
21/03/2017 585.50p 585.50p 571.00p 571.50p 372000
20/03/2017 582.50p 586.50p 576.98p 580.00p 308184
17/03/2017 581.00p 584.00p 579.00p 579.00p 461227
16/03/2017 580.50p 586.50p 578.50p 580.50p 480594
15/03/2017 584.50p 585.00p 581.09p 582.50p 240205
14/03/2017 584.00p 587.00p 581.50p 583.00p 404086
13/03/2017 580.00p 586.50p 580.00p 582.50p 379378
10/03/2017 584.00p 585.50p 581.00p 585.00p 302761
09/03/2017 585.00p 585.00p 578.50p 580.50p 564394
08/03/2017 583.50p 586.50p 578.22p 583.50p 467316
07/03/2017 577.00p 581.00p 576.00p 579.50p 294990
06/03/2017 577.00p 578.50p 574.50p 576.50p 415012
03/03/2017 577.50p 581.00p 575.00p 577.00p 325985
02/03/2017 579.50p 579.50p 573.98p 577.00p 346388
01/03/2017 568.00p 579.00p 567.00p 577.50p 358119
28/02/2017 568.00p 568.50p 563.28p 566.00p 320588
27/02/2017 564.00p 568.50p 563.50p 567.00p 365002
24/02/2017 561.50p 564.00p 559.00p 563.50p 561980
23/02/2017 563.00p 567.00p 561.50p 561.50p 213160
22/02/2017 566.50p 567.00p 562.50p 565.00p 189474
21/02/2017 560.00p 567.00p 560.00p 565.00p 294830
20/02/2017 563.50p 564.00p 559.50p 564.00p 318489
17/02/2017 564.00p 564.00p 557.50p 561.00p 247817
16/02/2017 555.50p 561.50p 555.50p 558.00p 556253
15/02/2017 564.00p 564.00p 560.40p 561.50p 215059
14/02/2017 559.50p 563.50p 558.34p 561.00p 196809
13/02/2017 559.00p 564.00p 556.50p 562.00p 210653
10/02/2017 558.00p 561.00p 554.00p 558.50p 258936
09/02/2017 556.50p 557.00p 552.50p 556.00p 154528
08/02/2017 555.50p 557.00p 550.74p 553.50p 491597
07/02/2017 552.50p 556.00p 551.98p 553.50p 488330
06/02/2017 555.00p 555.00p 550.00p 551.50p 247420
03/02/2017 550.00p 554.00p 547.39p 553.50p 180504
02/02/2017 545.50p 548.68p 540.50p 548.50p 299779
01/02/2017 550.00p 550.00p 543.00p 545.00p 376134
31/01/2017 543.50p 549.00p 541.64p 546.50p 413607
30/01/2017 543.00p 546.60p 542.27p 544.50p 286573
27/01/2017 541.50p 547.00p 541.50p 547.00p 346204
26/01/2017 544.50p 545.92p 343.50p 543.50p 192728
25/01/2017 543.50p 545.82p 541.00p 544.00p 317114
24/01/2017 545.00p 545.00p 541.50p 543.00p 529533
23/01/2017 546.00p 546.00p 540.67p 542.00p 282355
20/01/2017 544.50p 548.00p 544.05p 547.50p 275884
19/01/2017 548.50p 550.12p 544.00p 545.50p 254533
18/01/2017 542.50p 549.50p 542.00p 548.50p 488787
17/01/2017 553.50p 555.00p 541.00p 543.00p 410278
16/01/2017 553.50p 557.50p 553.50p 556.00p 276270
13/01/2017 554.00p 555.00p 551.58p 553.50p 368967
12/01/2017 555.00p 555.00p 548.22p 549.50p 221723
11/01/2017 553.00p 558.50p 552.00p 556.00p 352742
10/01/2017 557.50p 559.00p 552.50p 554.00p 435815
09/01/2017 550.00p 555.50p 548.35p 553.00p 313994
06/01/2017 547.00p 547.00p 539.74p 546.00p 321080
05/01/2017 547.00p 547.00p 542.00p 542.00p 241016
04/01/2017 548.00p 549.50p 543.03p 544.50p 335488
03/01/2017 544.50p 547.95p 540.57p 546.50p 355093
30/12/2016 543.00p 545.00p 540.00p 544.00p 139697
29/12/2016 542.00p 543.00p 535.00p 543.00p 202595
28/12/2016 543.00p 544.00p 539.93p 543.00p 252329
23/12/2016 538.00p 541.00p 535.55p 540.50p 182988
22/12/2016 538.50p 539.00p 535.38p 538.50p 169853
21/12/2016 539.00p 539.24p 534.00p 535.00p 180520
20/12/2016 538.50p 539.50p 534.16p 539.00p 209313
19/12/2016 532.00p 536.31p 530.50p 533.00p 201414
16/12/2016 535.50p 535.50p 529.00p 532.50p 555190
15/12/2016 525.50p 534.00p 523.70p 534.00p 703552
14/12/2016 526.50p 531.00p 525.36p 528.00p 413043
13/12/2016 526.50p 529.77p 526.50p 529.00p 316158
12/12/2016 529.00p 530.50p 525.50p 526.00p 215378
09/12/2016 525.00p 529.00p 525.00p 528.50p 126526
08/12/2016 520.00p 530.00p 518.50p 528.00p 511169
07/12/2016 513.50p 521.00p 513.50p 519.50p 418414
06/12/2016 514.00p 516.00p 510.50p 514.00p 253395
05/12/2016 513.50p 515.00p 510.00p 514.00p 211247
02/12/2016 517.00p 517.00p 509.00p 513.00p 260894
01/12/2016 521.00p 521.00p 510.00p 515.50p 355744
30/11/2016 519.00p 523.00p 516.38p 518.50p 578996
29/11/2016 524.00p 524.00p 516.00p 518.50p 241444
28/11/2016 520.00p 522.50p 517.00p 520.00p 261766
25/11/2016 525.00p 525.00p 519.50p 522.50p 186635
24/11/2016 524.50p 524.50p 517.00p 521.00p 328726
23/11/2016 518.00p 524.50p 518.00p 522.00p 245922
22/11/2016 521.00p 523.50p 517.93p 520.00p 265322
21/11/2016 514.00p 522.00p 514.00p 517.00p 438453
18/11/2016 518.00p 522.50p 515.25p 521.00p 169985
17/11/2016 517.00p 520.00p 513.36p 518.50p 179373
16/11/2016 518.50p 519.50p 514.50p 515.50p 182212
15/11/2016 518.00p 521.11p 515.00p 518.50p 306714
14/11/2016 514.00p 518.50p 512.90p 516.50p 325269
11/11/2016 513.00p 517.60p 506.00p 512.00p 557448
10/11/2016 522.00p 529.00p 515.00p 517.00p 446592
09/11/2016 504.00p 519.00p 498.01p 519.00p 458166
08/11/2016 513.00p 519.00p 512.92p 519.00p 641386
07/11/2016 515.50p 519.00p 511.50p 515.00p 349317
04/11/2016 515.00p 515.00p 505.00p 509.50p 315848
03/11/2016 517.50p 519.50p 514.00p 515.00p 542098
02/11/2016 519.50p 522.00p 517.12p 518.50p 431372
01/11/2016 521.50p 523.00p 515.46p 521.00p 448109
31/10/2016 522.00p 524.00p 520.00p 522.00p 593761
28/10/2016 520.50p 528.00p 515.50p 526.00p 494026
27/10/2016 520.00p 523.00p 517.00p 522.00p 294260
26/10/2016 524.00p 525.70p 518.50p 522.00p 352584
25/10/2016 525.00p 528.05p 521.50p 525.00p 707001
24/10/2016 522.00p 525.76p 521.50p 525.50p 287694
21/10/2016 522.50p 524.03p 521.20p 523.50p 244469
20/10/2016 522.50p 524.50p 517.00p 521.00p 383290
19/10/2016 521.50p 522.50p 514.00p 522.50p 399939
18/10/2016 515.00p 520.50p 515.00p 517.50p 372392
17/10/2016 519.00p 520.00p 514.00p 516.50p 381572
14/10/2016 515.00p 521.00p 515.00p 519.00p 471822
13/10/2016 518.50p 521.00p 515.00p 516.50p 568339
12/10/2016 523.00p 523.00p 517.00p 523.00p 291204
11/10/2016 522.50p 523.00p 518.25p 521.00p 790106
10/10/2016 512.50p 520.34p 512.50p 519.00p 850609
07/10/2016 512.50p 522.00p 512.50p 514.50p 765324
06/10/2016 510.50p 512.42p 506.52p 510.00p 485356
05/10/2016 514.00p 514.78p 508.50p 511.00p 386001
04/10/2016 511.00p 518.50p 509.64p 514.50p 989627
03/10/2016 499.60p 510.00p 499.60p 508.50p 427053
30/09/2016 505.00p 506.00p 495.10p 501.00p 349690
29/09/2016 510.00p 510.00p 504.00p 504.00p 299224
28/09/2016 498.50p 504.00p 498.50p 503.00p 189586
27/09/2016 503.00p 505.00p 497.10p 499.80p 370112
26/09/2016 501.50p 505.50p 497.00p 502.00p 253061
23/09/2016 508.00p 508.00p 502.00p 506.00p 281260
22/09/2016 505.50p 507.64p 504.00p 506.00p 441585
21/09/2016 507.00p 507.20p 502.00p 503.50p 334930
20/09/2016 500.50p 503.70p 499.40p 503.50p 297349
19/09/2016 496.70p 501.50p 496.70p 500.00p 388768
16/09/2016 496.50p 499.00p 492.20p 499.00p 1458449
15/09/2016 493.60p 497.20p 491.50p 496.30p 568949
14/09/2016 495.90p 497.07p 493.33p 495.40p 392785
13/09/2016 492.60p 499.00p 492.10p 496.00p 681766
12/09/2016 497.00p 497.00p 487.40p 492.60p 361887
09/09/2016 502.50p 502.50p 497.30p 498.10p 274862
08/09/2016 495.10p 503.50p 495.10p 503.50p 636778
07/09/2016 495.10p 498.80p 495.10p 497.60p 222926
06/09/2016 498.50p 499.05p 494.80p 495.20p 367339
05/09/2016 500.00p 501.52p 496.70p 498.00p 217866
02/09/2016 499.70p 502.50p 496.50p 499.40p 964964
01/09/2016 499.90p 503.50p 496.21p 498.00p 734926
31/08/2016 503.00p 503.00p 496.00p 499.00p 439824
30/08/2016 504.50p 504.50p 497.00p 501.00p 347919
26/08/2016 496.00p 503.00p 493.53p 501.50p 219892
25/08/2016 502.00p 502.00p 495.42p 499.40p 428460
24/08/2016 502.00p 507.00p 500.50p 502.50p 392354
23/08/2016 507.50p 507.50p 504.00p 505.00p 317678
22/08/2016 502.00p 507.26p 502.00p 504.50p 211604
19/08/2016 506.00p 507.63p 502.67p 506.50p 364289
18/08/2016 504.00p 507.90p 504.00p 505.50p 230890
17/08/2016 502.50p 505.50p 502.00p 505.50p 275676
16/08/2016 506.50p 508.22p 501.50p 504.50p 363752
15/08/2016 507.00p 509.22p 506.00p 507.00p 521462
12/08/2016 502.50p 506.00p 498.00p 505.50p 300328
11/08/2016 499.30p 504.00p 497.50p 503.50p 561719
10/08/2016 500.00p 501.80p 496.64p 498.00p 486657
09/08/2016 495.40p 499.30p 495.10p 499.20p 352052
08/08/2016 492.40p 496.40p 491.71p 493.50p 711572
05/08/2016 486.60p 492.40p 483.50p 489.90p 661597
04/08/2016 476.40p 488.10p 475.90p 485.00p 352297
03/08/2016 482.90p 484.00p 476.70p 477.90p 367177
02/08/2016 479.80p 485.00p 475.60p 480.00p 1246921
01/08/2016 482.30p 484.60p 481.00p 482.00p 262906
29/07/2016 480.80p 484.00p 479.00p 482.70p 493754
28/07/2016 483.50p 484.60p 480.20p 483.50p 493918
27/07/2016 481.50p 484.22p 479.50p 481.00p 776535
26/07/2016 481.20p 481.90p 479.40p 479.90p 255904
25/07/2016 479.00p 482.40p 476.31p 478.60p 408951
22/07/2016 473.70p 478.90p 469.50p 478.60p 589906
21/07/2016 470.80p 475.12p 468.80p 471.50p 458792
20/07/2016 473.00p 477.50p 470.80p 473.10p 501061
19/07/2016 468.10p 472.90p 466.00p 470.10p 516876
18/07/2016 469.00p 470.30p 465.26p 469.40p 512610
15/07/2016 462.00p 466.40p 460.10p 464.90p 585441
14/07/2016 469.80p 472.30p 462.70p 465.80p 598698
13/07/2016 471.70p 473.00p 464.10p 466.40p 856281
12/07/2016 476.60p 477.80p 469.00p 472.40p 791124
11/07/2016 464.40p 478.00p 462.65p 476.00p 917642
08/07/2016 456.60p 467.00p 455.50p 463.90p 913611

*Close Price adjusted for both dividends and splits