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
24/08/2010 266.50p 267.00p 261.60p 265.90p 289681
23/08/2010 267.00p 270.70p 266.20p 269.10p 304829
20/08/2010 267.50p 269.35p 264.40p 267.10p 411938
19/08/2010 272.90p 273.00p 266.50p 267.60p 358441
18/08/2010 272.00p 272.00p 269.20p 270.30p 358351
17/08/2010 268.90p 272.80p 268.60p 272.80p 252832
16/08/2010 269.70p 271.24p 264.20p 268.00p 567669
13/08/2010 270.10p 270.50p 265.40p 269.50p 238894
12/08/2010 266.70p 269.90p 264.36p 269.50p 522519
11/08/2010 270.00p 270.40p 267.40p 268.50p 258532
10/08/2010 275.20p 277.30p 273.30p 274.50p 414035
09/08/2010 273.00p 277.90p 271.70p 277.40p 627057
06/08/2010 273.70p 274.60p 268.00p 268.00p 769854
05/08/2010 275.00p 276.00p 272.10p 273.40p 293173
04/08/2010 272.90p 277.10p 272.00p 274.30p 561936
03/08/2010 276.00p 276.90p 272.90p 274.20p 200908
02/08/2010 275.10p 277.20p 275.00p 276.80p 371955
30/07/2010 273.90p 274.40p 271.00p 271.40p 316641
29/07/2010 277.20p 277.60p 274.50p 274.60p 238878
28/07/2010 278.60p 278.60p 274.90p 274.90p 464200
27/07/2010 279.70p 279.90p 276.90p 276.90p 440446
26/07/2010 278.00p 279.60p 277.27p 279.60p 307099
23/07/2010 274.00p 277.20p 272.90p 276.00p 615806
22/07/2010 269.00p 276.30p 268.80p 275.80p 389519
21/07/2010 270.00p 272.50p 270.00p 272.00p 330075
20/07/2010 267.00p 269.10p 265.10p 268.40p 516445
19/07/2010 266.00p 269.26p 266.00p 267.50p 576851
16/07/2010 270.60p 272.60p 267.90p 269.20p 320701
15/07/2010 273.00p 274.60p 268.30p 270.50p 445259
14/07/2010 277.20p 277.20p 271.40p 274.20p 386149
13/07/2010 272.80p 276.20p 272.30p 274.50p 221532
12/07/2010 272.00p 274.30p 269.52p 271.10p 186471
09/07/2010 270.20p 272.40p 269.00p 270.50p 450240
08/07/2010 265.00p 272.00p 265.00p 270.90p 341100
07/07/2010 260.40p 264.50p 259.50p 264.30p 418519
06/07/2010 259.00p 263.60p 256.70p 263.60p 480320
05/07/2010 255.70p 258.80p 255.60p 258.80p 466688
02/07/2010 255.10p 257.00p 252.20p 256.70p 722470
01/07/2010 254.20p 256.80p 250.00p 251.40p 430327
30/06/2010 257.10p 260.60p 257.10p 259.00p 567554
29/06/2010 262.10p 263.10p 258.80p 259.00p 330038
28/06/2010 265.90p 267.80p 264.00p 267.80p 453475
25/06/2010 269.20p 269.20p 263.80p 266.20p 291546
24/06/2010 271.20p 272.70p 267.40p 267.90p 291125
23/06/2010 269.90p 272.50p 268.71p 270.90p 512600
22/06/2010 277.50p 277.50p 273.00p 274.00p 702928
21/06/2010 276.10p 279.50p 275.90p 278.00p 989456
18/06/2010 274.50p 277.40p 274.47p 276.80p 1624756
17/06/2010 276.50p 277.00p 273.50p 275.00p 498606
16/06/2010 277.90p 277.90p 273.40p 274.80p 749025
15/06/2010 275.00p 276.30p 273.60p 275.00p 1093144
14/06/2010 275.00p 276.60p 273.10p 275.30p 501792
11/06/2010 272.30p 273.90p 270.80p 273.90p 408550
10/06/2010 266.70p 272.80p 266.70p 271.20p 339313
09/06/2010 267.80p 271.80p 267.50p 271.80p 458167
08/06/2010 269.20p 269.20p 265.90p 268.90p 469997
07/06/2010 267.10p 271.39p 267.10p 269.60p 437657
04/06/2010 279.00p 279.00p 272.30p 272.30p 400706
03/06/2010 277.00p 278.80p 275.00p 278.50p 517595
02/06/2010 267.50p 274.10p 267.40p 273.40p 1427885
01/06/2010 273.50p 273.50p 269.30p 272.80p 430826
28/05/2010 278.60p 281.00p 277.10p 277.20p 678033
27/05/2010 271.30p 278.60p 271.00p 278.60p 902381
26/05/2010 273.50p 274.50p 269.20p 272.00p 855872
25/05/2010 265.70p 268.90p 264.70p 268.40p 524116
24/05/2010 275.40p 275.40p 271.40p 273.90p 543708
21/05/2010 274.70p 274.70p 268.30p 273.90p 613488
20/05/2010 278.50p 280.30p 270.00p 273.80p 851473
19/05/2010 280.30p 282.70p 277.50p 278.10p 564090
18/05/2010 283.50p 286.20p 282.50p 286.20p 838027
17/05/2010 280.30p 283.30p 279.90p 282.90p 718544
14/05/2010 285.90p 287.68p 279.70p 281.10p 506859
13/05/2010 286.80p 289.00p 285.20p 289.00p 382202
12/05/2010 279.80p 286.00p 278.00p 285.00p 893357
11/05/2010 280.50p 281.50p 277.90p 281.50p 776090
10/05/2010 276.30p 284.80p 276.30p 283.90p 1080597
07/05/2010 275.00p 275.80p 264.20p 270.50p 1458540
06/05/2010 277.70p 279.68p 275.20p 276.50p 676171
05/05/2010 282.00p 282.60p 278.00p 279.30p 897439
04/05/2010 285.00p 288.20p 280.00p 281.00p 730108
30/04/2010 289.60p 290.30p 287.00p 288.40p 779329
29/04/2010 287.40p 290.20p 286.20p 289.90p 835366
28/04/2010 289.00p 289.90p 284.90p 288.50p 1682710
27/04/2010 290.60p 292.80p 289.40p 289.90p 548232
26/04/2010 290.00p 294.70p 290.00p 294.70p 433703
23/04/2010 288.20p 292.70p 288.20p 292.70p 481391
22/04/2010 292.00p 293.50p 287.10p 288.90p 763371
21/04/2010 293.80p 293.80p 289.90p 292.00p 914775
20/04/2010 292.00p 294.00p 291.10p 294.00p 879773
19/04/2010 295.00p 295.00p 290.04p 292.50p 427142
16/04/2010 297.00p 297.00p 291.00p 293.00p 622364
15/04/2010 295.00p 297.20p 293.20p 296.50p 614645
14/04/2010 293.90p 297.00p 293.70p 297.00p 814604
13/04/2010 293.60p 295.00p 292.80p 294.50p 667549
12/04/2010 297.00p 297.00p 293.60p 296.70p 242547
09/04/2010 292.10p 296.00p 292.10p 296.00p 785158
08/04/2010 292.00p 292.60p 290.00p 292.10p 662421
07/04/2010 292.40p 292.70p 290.30p 292.70p 868450
06/04/2010 291.00p 292.80p 289.50p 292.80p 765362
01/04/2010 289.90p 290.50p 288.20p 290.50p 1529669
31/03/2010 287.90p 290.80p 286.90p 288.10p 1251751
30/03/2010 290.20p 290.20p 286.60p 288.10p 931706
29/03/2010 291.00p 291.20p 288.10p 291.20p 472416
26/03/2010 291.00p 291.40p 288.92p 290.50p 498689
25/03/2010 288.00p 291.80p 287.26p 291.80p 690903
24/03/2010 287.50p 289.00p 285.10p 289.00p 682248
23/03/2010 287.10p 289.00p 286.20p 288.30p 765875
22/03/2010 285.50p 288.98p 283.10p 287.30p 996077
19/03/2010 286.30p 290.30p 284.70p 288.50p 1921829
18/03/2010 288.60p 288.70p 283.90p 286.00p 1103033
17/03/2010 288.50p 288.50p 285.90p 288.10p 486846
16/03/2010 289.00p 291.20p 287.00p 287.00p 1098134
15/03/2010 288.60p 289.90p 287.52p 288.20p 410549
12/03/2010 290.20p 290.20p 287.40p 289.90p 1037709
11/03/2010 291.90p 292.00p 287.30p 289.30p 978405
10/03/2010 289.10p 292.50p 288.40p 292.50p 989950
09/03/2010 289.00p 290.00p 286.30p 290.00p 969727
08/03/2010 287.30p 291.60p 286.10p 290.00p 516268
05/03/2010 285.60p 287.70p 283.00p 287.50p 514742
04/03/2010 284.10p 285.50p 281.40p 285.40p 685015
03/03/2010 284.00p 286.00p 280.81p 286.00p 802609
02/03/2010 281.00p 285.30p 280.00p 285.20p 821890
01/03/2010 277.00p 282.60p 275.00p 282.60p 1328362
26/02/2010 274.00p 279.40p 274.00p 277.00p 694036
25/02/2010 272.20p 274.60p 270.00p 273.00p 686718
24/02/2010 272.30p 275.20p 271.40p 274.50p 709175
23/02/2010 275.50p 275.70p 270.50p 273.00p 1050769
22/02/2010 276.30p 276.90p 272.20p 275.20p 979174
19/02/2010 271.10p 275.20p 269.75p 275.20p 518422
18/02/2010 271.30p 272.40p 269.60p 272.00p 849633
17/02/2010 271.00p 272.50p 269.70p 272.50p 632960
16/02/2010 268.70p 269.70p 265.50p 269.70p 421966
15/02/2010 266.10p 267.40p 264.30p 267.20p 551571
12/02/2010 267.20p 269.60p 262.00p 266.50p 1130070
11/02/2010 267.90p 267.90p 263.50p 266.80p 728760
10/02/2010 265.00p 267.50p 263.80p 266.50p 954722
09/02/2010 263.30p 264.60p 261.30p 264.60p 588985
08/02/2010 262.20p 264.90p 259.70p 264.90p 891369
05/02/2010 262.40p 262.41p 256.90p 260.00p 982676
04/02/2010 267.00p 267.90p 260.90p 263.30p 692319
03/02/2010 268.50p 269.50p 266.00p 268.40p 689986
02/02/2010 264.60p 269.80p 264.20p 269.80p 666193
01/02/2010 264.40p 267.00p 261.10p 267.00p 546194
29/01/2010 262.10p 265.10p 261.40p 264.90p 785835
28/01/2010 265.00p 265.80p 260.50p 262.20p 954243
27/01/2010 261.70p 263.40p 260.80p 263.30p 488120
26/01/2010 261.90p 266.70p 260.70p 266.70p 1077389
25/01/2010 267.50p 269.36p 265.60p 265.90p 454560
22/01/2010 267.50p 269.90p 265.50p 269.50p 1443810
21/01/2010 272.60p 273.49p 268.30p 269.30p 1158605
20/01/2010 275.30p 275.70p 269.20p 270.90p 626679
19/01/2010 277.60p 277.60p 271.20p 275.60p 573666
18/01/2010 274.40p 276.50p 274.30p 276.50p 323644
15/01/2010 274.80p 276.60p 274.60p 275.30p 566147
14/01/2010 276.00p 277.50p 274.10p 276.80p 779441
13/01/2010 278.10p 278.50p 274.70p 275.90p 699673
12/01/2010 280.20p 280.90p 277.00p 279.80p 519141
11/01/2010 281.50p 284.20p 280.50p 281.80p 1119633
08/01/2010 278.50p 281.90p 278.10p 280.10p 641922
07/01/2010 273.00p 280.40p 273.00p 280.10p 787828
06/01/2010 277.00p 279.00p 274.40p 279.00p 397895
05/01/2010 270.60p 278.70p 269.50p 278.10p 806539
04/01/2010 272.10p 277.10p 268.70p 277.10p 481690
31/12/2009 270.70p 274.00p 270.60p 272.10p 176125
30/12/2009 275.40p 275.40p 270.90p 272.90p 283595
29/12/2009 269.30p 275.30p 269.10p 275.30p 191369
24/12/2009 270.50p 272.80p 270.01p 272.80p 151227
23/12/2009 267.70p 271.80p 267.70p 271.80p 672928
22/12/2009 263.60p 268.20p 263.50p 268.20p 1186035
21/12/2009 256.20p 265.00p 256.20p 265.00p 1492885
18/12/2009 259.50p 261.05p 253.60p 255.70p 6019437
17/12/2009 262.10p 264.10p 259.20p 259.20p 2162507
16/12/2009 263.60p 265.00p 261.40p 265.00p 1136413
15/12/2009 265.60p 266.30p 261.40p 264.80p 1529352
14/12/2009 265.00p 266.80p 263.80p 266.60p 1251512
11/12/2009 264.90p 265.40p 262.41p 264.80p 1348824
10/12/2009 260.20p 264.90p 259.70p 264.90p 615616
09/12/2009 260.30p 263.20p 259.10p 263.20p 860502
08/12/2009 262.90p 263.80p 259.20p 263.00p 1301374
07/12/2009 262.50p 263.60p 259.00p 263.60p 1097045
04/12/2009 261.50p 265.40p 260.00p 264.10p 459767
03/12/2009 263.00p 265.00p 262.50p 262.70p 1115987
02/12/2009 261.90p 262.80p 260.30p 262.50p 849996
01/12/2009 259.20p 264.20p 259.20p 264.20p 1068595
30/11/2009 256.80p 258.90p 254.20p 258.90p 2184430
27/11/2009 251.00p 259.00p 251.00p 259.00p 460718
26/11/2009 260.20p 260.99p 253.20p 256.40p 1450511
25/11/2009 261.00p 263.30p 260.00p 263.30p 793421
24/11/2009 258.80p 261.50p 257.00p 261.50p 724659
23/11/2009 260.70p 261.50p 256.90p 259.60p 672793
20/11/2009 257.40p 258.25p 253.80p 257.00p 5577605
19/11/2009 261.00p 261.00p 256.82p 257.60p 592798
18/11/2009 260.10p 261.43p 258.40p 260.80p 844013
17/11/2009 262.00p 262.00p 258.32p 260.10p 561844
16/11/2009 261.50p 262.20p 257.20p 262.20p 720912
13/11/2009 261.90p 261.90p 257.95p 261.60p 1016105
12/11/2009 261.10p 262.50p 257.90p 261.00p 645985
11/11/2009 257.60p 262.20p 256.10p 262.00p 687673
10/11/2009 257.50p 258.30p 255.80p 257.80p 676412
09/11/2009 254.30p 258.50p 254.30p 258.50p 1101816

*Close Price adjusted for both dividends and splits