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
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
06/11/2009 253.50p 254.40p 250.40p 254.00p 904704
05/11/2009 251.70p 253.90p 249.90p 253.40p 915037
04/11/2009 251.40p 256.20p 251.00p 256.20p 782647
03/11/2009 254.70p 254.70p 248.90p 251.00p 457726
02/11/2009 250.40p 254.00p 248.70p 254.00p 696856
30/10/2009 254.70p 255.40p 250.40p 250.70p 422095
29/10/2009 253.20p 254.80p 250.40p 254.80p 620500
28/10/2009 260.00p 260.00p 253.20p 254.20p 844731
27/10/2009 259.30p 259.80p 256.80p 258.90p 691058
26/10/2009 261.50p 263.80p 258.20p 259.50p 1002659
23/10/2009 261.10p 263.60p 259.10p 263.00p 796634
22/10/2009 258.20p 259.00p 256.70p 258.30p 398421
21/10/2009 264.00p 264.00p 256.70p 260.70p 863133
20/10/2009 263.50p 265.30p 262.50p 263.20p 912094
19/10/2009 261.60p 265.50p 261.60p 265.50p 440336
16/10/2009 266.90p 267.60p 261.00p 261.60p 738554
15/10/2009 264.00p 268.00p 264.00p 265.30p 333806
14/10/2009 268.80p 269.20p 265.80p 269.20p 997424
13/10/2009 267.50p 267.50p 263.00p 265.10p 733344
12/10/2009 263.30p 267.00p 263.30p 267.00p 516168
09/10/2009 263.50p 263.80p 260.60p 263.00p 302375
08/10/2009 266.40p 266.40p 261.00p 263.50p 1020707
07/10/2009 261.30p 264.20p 260.60p 261.30p 997080
06/10/2009 255.60p 262.00p 255.60p 262.00p 798749
05/10/2009 252.00p 256.30p 252.00p 256.00p 1578338
02/10/2009 252.00p 254.20p 251.20p 253.40p 2281804
01/10/2009 260.30p 260.70p 254.90p 254.90p 1417295
30/09/2009 262.20p 262.30p 257.90p 259.40p 1838345
29/09/2009 259.20p 262.00p 258.20p 261.20p 4365796
28/09/2009 256.10p 260.00p 252.50p 260.00p 2958171
25/09/2009 251.80p 256.40p 250.70p 256.40p 2200252
24/09/2009 250.60p 252.70p 249.20p 251.10p 1988271
23/09/2009 250.60p 253.80p 250.60p 253.00p 2560376
22/09/2009 247.00p 252.50p 247.00p 251.90p 3372606
21/09/2009 246.50p 247.50p 242.70p 247.50p 4613616

*Close Price adjusted for both dividends and splits