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
24/10/2013 378.90p 378.90p 374.40p 375.40p 222581
23/10/2013 377.90p 377.90p 374.10p 374.40p 213658
22/10/2013 376.90p 378.00p 375.00p 377.50p 270417
21/10/2013 374.00p 375.90p 372.00p 375.90p 220719
18/10/2013 372.40p 374.00p 371.13p 372.90p 277286
17/10/2013 374.80p 374.80p 370.00p 372.00p 176525
16/10/2013 368.00p 375.10p 368.00p 373.70p 247273
15/10/2013 369.00p 371.58p 369.00p 370.00p 284170
14/10/2013 367.00p 368.91p 364.70p 368.00p 160055
11/10/2013 367.50p 368.70p 365.20p 368.00p 197181
10/10/2013 362.50p 366.90p 361.40p 365.20p 150034
09/10/2013 356.10p 363.00p 356.10p 360.70p 383955
08/10/2013 361.50p 363.00p 359.00p 360.00p 689224
07/10/2013 362.60p 364.30p 360.00p 362.00p 331041
04/10/2013 361.80p 363.75p 359.70p 362.70p 430218
03/10/2013 361.20p 363.88p 361.20p 362.30p 364201
02/10/2013 361.60p 361.60p 359.63p 361.10p 245934
01/10/2013 363.10p 364.27p 361.00p 363.20p 78864
30/09/2013 361.90p 363.00p 360.60p 363.00p 202930
27/09/2013 368.20p 368.20p 363.20p 366.10p 195028
26/09/2013 368.90p 369.40p 366.40p 367.60p 118550
25/09/2013 369.00p 369.90p 366.65p 367.90p 198843
24/09/2013 365.90p 370.70p 365.90p 369.80p 365127
23/09/2013 371.10p 371.40p 365.00p 367.20p 240596
20/09/2013 373.60p 373.60p 369.10p 369.50p 521455
19/09/2013 370.50p 372.40p 368.20p 371.70p 528872
18/09/2013 366.70p 367.77p 365.80p 366.90p 178322
17/09/2013 367.70p 370.30p 366.50p 366.70p 400013
16/09/2013 370.90p 371.98p 369.42p 370.30p 131494
13/09/2013 369.10p 369.80p 366.60p 368.20p 141673
12/09/2013 369.00p 369.84p 367.15p 369.80p 231605
11/09/2013 370.00p 370.00p 367.70p 368.70p 157764
10/09/2013 367.70p 370.00p 365.96p 370.00p 284505
09/09/2013 363.80p 366.55p 363.80p 366.00p 233001
06/09/2013 365.60p 367.00p 362.00p 365.20p 327020
05/09/2013 365.60p 366.60p 363.50p 365.20p 184511
04/09/2013 363.70p 365.50p 360.60p 364.50p 246397
03/09/2013 366.90p 366.90p 363.00p 363.30p 173588
02/09/2013 362.10p 364.90p 360.10p 363.90p 180881
30/08/2013 362.30p 363.00p 358.60p 360.10p 206880
29/08/2013 361.70p 363.00p 359.60p 363.00p 225863
28/08/2013 359.60p 362.00p 359.00p 360.30p 274726
27/08/2013 363.70p 365.79p 360.85p 362.00p 220972
23/08/2013 363.30p 366.10p 361.80p 365.00p 278755
22/08/2013 360.90p 363.02p 359.96p 361.80p 125963
21/08/2013 359.20p 361.31p 358.00p 358.60p 320198
20/08/2013 362.00p 363.40p 358.70p 361.20p 236042
19/08/2013 364.30p 366.10p 362.60p 363.40p 311735
16/08/2013 365.00p 366.40p 364.50p 366.10p 154364
15/08/2013 370.10p 372.20p 363.60p 365.70p 468808
14/08/2013 370.60p 373.40p 370.60p 372.20p 370489
13/08/2013 373.40p 373.50p 371.43p 373.00p 202152
12/08/2013 372.70p 373.40p 370.28p 372.30p 250317
09/08/2013 370.70p 373.30p 370.30p 372.40p 266969
08/08/2013 370.90p 374.00p 370.30p 370.30p 236076
07/08/2013 374.80p 375.50p 369.70p 370.50p 478759
06/08/2013 375.30p 376.65p 373.00p 374.40p 554589
05/08/2013 378.00p 378.70p 374.80p 376.00p 274848
02/08/2013 377.50p 381.10p 376.00p 377.00p 460792
01/08/2013 373.60p 378.70p 373.50p 378.40p 371939
31/07/2013 372.50p 374.80p 370.50p 373.80p 381944
30/07/2013 373.00p 373.00p 369.74p 371.20p 175430
29/07/2013 368.60p 371.90p 368.60p 369.50p 179963
26/07/2013 369.90p 371.07p 368.10p 370.80p 241506
25/07/2013 371.00p 372.80p 368.18p 370.40p 522693
24/07/2013 374.00p 374.50p 371.00p 372.80p 397903
23/07/2013 373.60p 375.00p 372.50p 373.50p 412866
22/07/2013 371.20p 374.79p 371.20p 373.00p 228308
19/07/2013 373.80p 375.10p 372.10p 373.40p 83566
18/07/2013 372.40p 376.00p 372.00p 374.80p 381950
17/07/2013 375.20p 375.20p 370.00p 373.40p 600556
16/07/2013 374.70p 375.66p 373.10p 373.30p 320699
15/07/2013 374.00p 376.70p 373.60p 374.70p 198452
12/07/2013 374.00p 375.53p 372.30p 374.00p 376404
11/07/2013 373.00p 377.00p 372.60p 373.50p 235910
10/07/2013 372.10p 372.90p 370.10p 372.90p 396886
09/07/2013 372.00p 374.50p 369.70p 374.20p 546976
08/07/2013 366.90p 372.00p 366.80p 369.70p 480894
05/07/2013 366.60p 370.00p 365.70p 367.90p 469434
04/07/2013 358.80p 366.00p 357.61p 365.90p 467341
03/07/2013 359.30p 361.60p 354.30p 357.50p 301418
02/07/2013 360.00p 361.60p 358.20p 361.60p 259218
01/07/2013 357.10p 360.00p 355.00p 359.90p 161420
28/06/2013 356.50p 358.91p 352.90p 355.30p 592257
27/06/2013 352.60p 355.60p 351.00p 355.10p 433965
26/06/2013 347.70p 351.00p 346.40p 351.00p 292118
25/06/2013 343.70p 347.90p 343.50p 346.40p 528732
24/06/2013 349.30p 351.40p 343.50p 343.50p 283919
21/06/2013 348.40p 352.00p 347.50p 351.40p 559730
20/06/2013 353.00p 356.90p 347.69p 349.90p 462956
19/06/2013 355.10p 357.30p 355.10p 356.90p 679602
18/06/2013 355.20p 357.60p 354.25p 356.50p 293942
17/06/2013 355.50p 356.45p 353.18p 355.30p 287456
14/06/2013 354.60p 357.75p 352.40p 353.70p 338715
13/06/2013 351.00p 355.60p 347.90p 351.10p 314630
12/06/2013 356.30p 357.30p 354.15p 355.60p 265716
11/06/2013 356.10p 359.00p 353.03p 357.30p 270278
10/06/2013 360.00p 360.68p 357.74p 359.00p 688815
07/06/2013 355.00p 358.87p 352.10p 358.70p 339337
06/06/2013 362.00p 362.00p 353.32p 354.60p 328131
05/06/2013 364.50p 366.80p 359.20p 359.50p 445067
04/06/2013 369.00p 369.80p 366.80p 366.80p 156350
03/06/2013 367.70p 370.70p 364.80p 367.00p 212957
31/05/2013 371.40p 373.89p 369.00p 370.70p 230707
30/05/2013 372.60p 373.50p 371.50p 372.10p 502104
29/05/2013 379.20p 380.00p 372.50p 373.50p 289090
28/05/2013 373.40p 380.00p 373.40p 380.00p 252738
24/05/2013 375.00p 377.20p 370.00p 373.40p 550403
23/05/2013 378.00p 380.00p 371.70p 374.20p 571828
22/05/2013 378.60p 383.70p 377.70p 383.00p 361861
21/05/2013 376.50p 378.70p 375.20p 378.70p 507128
20/05/2013 374.40p 377.96p 374.40p 377.20p 272704
17/05/2013 372.30p 377.00p 372.30p 377.00p 278506
16/05/2013 373.70p 374.30p 372.50p 373.60p 202650
15/05/2013 373.90p 373.90p 371.00p 373.70p 490142
14/05/2013 370.00p 372.92p 368.36p 372.40p 265649
13/05/2013 368.10p 370.00p 368.00p 369.30p 227002
10/05/2013 367.60p 370.30p 366.07p 370.30p 280782
09/05/2013 367.70p 369.20p 365.40p 367.40p 447525
08/05/2013 367.40p 368.10p 365.00p 368.00p 414963
07/05/2013 365.00p 367.20p 362.50p 366.20p 198284
03/05/2013 359.10p 365.60p 359.10p 365.60p 302073
02/05/2013 361.00p 361.03p 358.60p 360.10p 342827
01/05/2013 357.90p 361.50p 357.90p 361.00p 314410
30/04/2013 360.50p 360.74p 357.50p 358.60p 406631
29/04/2013 357.10p 360.40p 357.10p 359.40p 187467
26/04/2013 359.80p 359.84p 357.25p 357.60p 238086
25/04/2013 361.00p 362.00p 357.80p 360.00p 269438
24/04/2013 358.00p 362.00p 358.00p 361.00p 461187
23/04/2013 352.10p 357.90p 352.10p 357.40p 325758
22/04/2013 354.70p 356.00p 352.50p 352.50p 424699
19/04/2013 351.70p 354.28p 350.70p 354.00p 200535
18/04/2013 352.50p 354.00p 350.03p 352.00p 351414
17/04/2013 353.20p 355.57p 350.20p 351.70p 461460
16/04/2013 353.00p 354.80p 351.50p 353.00p 451426
15/04/2013 356.40p 357.47p 353.50p 354.80p 358442
12/04/2013 360.40p 360.40p 356.90p 356.90p 324621
11/04/2013 357.00p 360.23p 356.68p 360.00p 445729
10/04/2013 353.00p 357.00p 352.30p 356.70p 408251
09/04/2013 351.60p 353.00p 350.20p 352.30p 591914
08/04/2013 348.00p 350.40p 348.00p 350.20p 614148
05/04/2013 354.90p 354.90p 346.00p 348.80p 772817
04/04/2013 356.60p 358.10p 352.00p 352.00p 417708
03/04/2013 358.00p 362.40p 355.50p 356.60p 655567
02/04/2013 359.40p 362.40p 357.49p 362.40p 624778
28/03/2013 358.00p 360.20p 357.50p 358.00p 881087
27/03/2013 360.00p 361.21p 356.00p 358.00p 839407
26/03/2013 360.40p 360.86p 357.50p 358.90p 730541
25/03/2013 359.00p 362.70p 358.40p 358.40p 589996
22/03/2013 358.10p 359.12p 356.00p 358.00p 436817
21/03/2013 360.00p 360.41p 356.50p 358.10p 792136
20/03/2013 360.10p 362.84p 359.80p 359.80p 445080
19/03/2013 359.90p 362.90p 358.10p 359.20p 574947
18/03/2013 361.50p 362.80p 359.92p 361.90p 495562
15/03/2013 364.40p 365.20p 362.50p 365.20p 775366
14/03/2013 364.10p 364.50p 361.41p 364.00p 834056
13/03/2013 364.00p 364.50p 361.00p 363.00p 573339
12/03/2013 363.80p 364.75p 362.90p 364.50p 820103
11/03/2013 362.70p 364.00p 362.50p 363.50p 476726
08/03/2013 359.60p 364.20p 359.60p 363.90p 576148
07/03/2013 360.70p 361.90p 359.50p 361.00p 354560
06/03/2013 358.00p 360.50p 356.88p 360.00p 569712
05/03/2013 353.00p 358.00p 353.00p 358.00p 522222
04/03/2013 352.40p 353.50p 351.30p 353.50p 371599
01/03/2013 350.50p 354.30p 349.50p 353.00p 546848
28/02/2013 353.00p 353.40p 346.70p 353.40p 826110
27/02/2013 350.20p 351.50p 348.00p 351.30p 670934
26/02/2013 351.90p 355.00p 347.40p 349.00p 440776
25/02/2013 352.20p 355.00p 351.11p 355.00p 545413
22/02/2013 348.10p 350.60p 347.84p 350.30p 513833
21/02/2013 350.80p 353.50p 346.60p 348.20p 527277
20/02/2013 351.50p 354.90p 350.70p 353.50p 791762
19/02/2013 348.00p 351.60p 346.90p 351.50p 398631
18/02/2013 347.90p 348.89p 346.50p 348.50p 432892
15/02/2013 348.80p 349.10p 346.60p 348.50p 547177
14/02/2013 347.60p 349.30p 345.00p 348.80p 534315
13/02/2013 345.80p 349.50p 345.40p 349.00p 351533
12/02/2013 343.10p 347.00p 343.10p 346.90p 296925
11/02/2013 343.50p 345.80p 343.00p 345.80p 304042
08/02/2013 341.40p 344.80p 341.40p 344.30p 542340
07/02/2013 344.50p 344.50p 340.20p 342.00p 411259
06/02/2013 343.00p 345.30p 343.00p 344.70p 427773
05/02/2013 343.40p 345.00p 341.00p 344.00p 337477
04/02/2013 344.50p 345.31p 341.90p 342.00p 1034051
01/02/2013 341.00p 344.00p 339.45p 344.00p 400479
31/01/2013 341.50p 342.50p 338.70p 340.00p 600641
30/01/2013 342.20p 343.40p 341.60p 342.50p 392554
29/01/2013 341.90p 343.40p 339.61p 343.40p 326024
28/01/2013 340.50p 342.30p 339.80p 342.30p 287519
25/01/2013 340.20p 340.20p 339.12p 340.20p 204496
24/01/2013 336.00p 340.20p 334.59p 340.20p 207470
23/01/2013 337.40p 337.40p 334.30p 336.70p 294810
22/01/2013 335.10p 337.40p 333.70p 336.50p 259013
21/01/2013 335.00p 337.40p 332.38p 337.40p 228676
18/01/2013 333.40p 335.00p 332.34p 334.50p 350225
17/01/2013 329.50p 332.90p 328.99p 332.90p 303206
16/01/2013 329.40p 331.00p 328.90p 330.90p 229976
15/01/2013 331.00p 331.34p 329.46p 331.10p 224489
14/01/2013 334.30p 334.30p 330.00p 331.00p 636535
11/01/2013 331.80p 332.26p 330.90p 331.00p 313656

*Close Price adjusted for both dividends and splits