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
19/01/2021 793.00p 797.00p 781.00p 783.00p 366600
18/01/2021 793.00p 794.19p 784.00p 784.00p 249096
15/01/2021 792.00p 799.00p 779.00p 783.00p 424718
14/01/2021 805.00p 805.00p 790.32p 796.00p 339459
13/01/2021 794.00p 803.00p 788.00p 795.00p 393910
12/01/2021 818.00p 818.00p 793.00p 797.00p 318103
11/01/2021 813.00p 820.00p 805.18p 814.00p 425855
08/01/2021 815.00p 822.67p 805.07p 813.00p 476212
07/01/2021 813.00p 813.00p 798.00p 813.00p 360273
06/01/2021 805.00p 809.00p 795.55p 809.00p 489365
05/01/2021 788.00p 805.00p 786.03p 805.00p 597392
04/01/2021 788.00p 802.24p 788.00p 793.00p 396745
31/12/2020 784.00p 788.00p 779.00p 787.00p 147522
30/12/2020 804.00p 808.00p 789.00p 789.00p 258439
28/12/2020 776.00p 778.00p 766.00p 773.00p 227494
24/12/2020 776.00p 778.00p 766.00p 773.00p 227494
23/12/2020 778.00p 778.00p 768.00p 774.00p 339523
22/12/2020 762.00p 776.00p 762.00p 773.00p 240808
21/12/2020 775.00p 787.00p 758.00p 762.00p 638342
18/12/2020 777.00p 783.00p 776.00p 776.00p 766504
17/12/2020 780.00p 780.00p 771.00p 778.00p 500320
16/12/2020 781.00p 781.00p 771.00p 777.00p 725359
15/12/2020 779.00p 781.00p 770.00p 772.00p 388200
14/12/2020 783.00p 783.00p 773.00p 778.00p 313196
11/12/2020 775.00p 784.77p 774.00p 775.00p 230101
10/12/2020 785.00p 785.00p 773.00p 780.00p 919367
09/12/2020 784.00p 784.00p 772.50p 777.00p 275429
08/12/2020 772.00p 784.00p 772.00p 784.00p 361759
07/12/2020 777.00p 782.00p 766.09p 779.00p 535208
04/12/2020 772.00p 776.00p 763.00p 776.00p 489672
03/12/2020 772.00p 774.00p 762.16p 774.00p 509583
02/12/2020 763.00p 773.00p 760.45p 773.00p 535185
01/12/2020 757.00p 769.00p 751.25p 764.00p 560143
30/11/2020 751.00p 756.80p 745.52p 750.00p 494568
27/11/2020 746.00p 756.00p 741.00p 756.00p 981382
26/11/2020 746.00p 758.00p 745.00p 747.00p 375199
25/11/2020 745.00p 756.00p 745.00p 749.00p 340132
24/11/2020 744.00p 754.00p 741.00p 752.00p 486559
23/11/2020 738.00p 749.00p 733.00p 740.00p 396142
20/11/2020 742.00p 750.00p 738.00p 740.00p 346701
19/11/2020 747.00p 754.00p 739.00p 745.00p 408421
18/11/2020 741.00p 751.00p 741.00p 748.00p 433358
17/11/2020 766.00p 767.00p 737.00p 744.00p 792425
16/11/2020 760.00p 768.00p 754.00p 763.00p 548436
13/11/2020 762.00p 765.00p 749.00p 753.00p 390080
12/11/2020 765.00p 768.79p 755.68p 766.00p 567498
10/11/2020 750.00p 759.00p 737.09p 747.00p 599416
09/11/2020 717.00p 758.00p 717.00p 751.00p 760954
06/11/2020 722.00p 723.56p 713.00p 717.00p 291543
05/11/2020 708.00p 727.00p 708.00p 719.00p 295215
04/11/2020 706.00p 717.00p 700.00p 717.00p 285016
03/11/2020 704.00p 711.00p 695.44p 709.00p 475359
02/11/2020 687.00p 699.00p 682.10p 699.00p 236550
30/10/2020 685.00p 693.20p 682.03p 687.00p 141796
29/10/2020 694.00p 699.38p 685.10p 694.00p 397862
28/10/2020 712.00p 712.00p 693.00p 698.00p 300888
27/10/2020 723.00p 726.18p 706.31p 708.00p 239142
26/10/2020 725.00p 728.06p 719.00p 722.00p 286267
23/10/2020 722.00p 733.00p 712.09p 729.00p 434376
22/10/2020 704.00p 718.00p 703.00p 718.00p 326318
21/10/2020 713.00p 716.09p 702.79p 704.00p 452077
20/10/2020 712.00p 714.28p 708.33p 713.00p 413849
19/10/2020 713.00p 721.00p 709.39p 710.00p 252936
16/10/2020 719.00p 722.00p 716.00p 722.00p 304616
15/10/2020 713.00p 716.00p 703.00p 716.00p 425812
14/10/2020 722.00p 722.53p 713.85p 717.00p 252698
13/10/2020 719.00p 722.90p 716.99p 721.00p 311730
12/10/2020 712.00p 723.00p 709.00p 723.00p 621728
09/10/2020 711.00p 714.00p 704.00p 713.00p 446638
08/10/2020 703.00p 712.00p 699.00p 709.00p 475707
07/10/2020 694.00p 701.00p 692.00p 701.00p 375154
06/10/2020 691.00p 695.01p 687.09p 694.00p 384580
05/10/2020 686.00p 689.00p 680.00p 689.00p 293989
02/10/2020 680.00p 685.00p 672.00p 685.00p 553101
01/10/2020 683.00p 689.96p 676.24p 686.00p 356356
30/09/2020 671.00p 683.00p 670.71p 683.00p 773050
29/09/2020 678.00p 680.50p 674.00p 677.00p 669388
28/09/2020 680.00p 681.00p 675.00p 681.00p 290566
25/09/2020 665.00p 671.00p 660.15p 669.00p 359607
24/09/2020 663.00p 672.00p 662.84p 665.00p 520723
23/09/2020 677.00p 683.80p 673.00p 676.00p 592877
22/09/2020 661.00p 675.00p 661.00p 668.00p 563322
21/09/2020 679.00p 679.00p 660.00p 663.00p 591741
18/09/2020 686.00p 692.17p 683.00p 683.00p 485904
17/09/2020 692.00p 693.00p 681.00p 686.00p 286588
16/09/2020 696.00p 701.20p 693.00p 696.00p 294008
15/09/2020 701.00p 702.00p 690.90p 700.00p 587940
14/09/2020 704.00p 704.00p 690.00p 696.00p 360531
11/09/2020 700.00p 702.80p 693.00p 695.00p 432373
10/09/2020 702.00p 703.00p 689.00p 697.00p 375607
09/09/2020 693.00p 701.00p 689.52p 695.00p 492152
08/09/2020 697.00p 702.91p 684.00p 689.00p 333248
07/09/2020 679.00p 696.31p 679.00p 694.00p 375896
04/09/2020 700.00p 700.00p 675.00p 678.00p 505920
03/09/2020 714.00p 715.80p 691.00p 691.00p 477321
02/09/2020 691.00p 706.00p 691.00p 704.00p 316915
01/09/2020 700.00p 703.23p 687.00p 695.00p 382771
28/08/2020 700.00p 703.81p 696.88p 700.00p 472775
27/08/2020 698.00p 704.01p 694.00p 704.00p 433165
26/08/2020 698.00p 699.29p 694.00p 697.00p 212433
25/08/2020 701.00p 704.45p 693.00p 696.00p 386604
24/08/2020 697.00p 699.00p 692.52p 697.00p 379439
21/08/2020 685.00p 693.55p 682.33p 692.00p 254862
20/08/2020 689.00p 694.00p 684.00p 686.00p 295983
19/08/2020 691.00p 694.00p 689.00p 690.00p 310676
18/08/2020 692.00p 694.97p 688.00p 690.00p 174676
17/08/2020 695.00p 696.00p 691.28p 695.00p 205571
14/08/2020 695.00p 698.50p 689.81p 694.00p 290838
13/08/2020 699.00p 702.00p 694.00p 694.00p 243486
12/08/2020 700.00p 705.00p 693.50p 704.00p 336555
11/08/2020 697.00p 702.00p 692.36p 697.00p 436981
10/08/2020 694.00p 698.00p 687.50p 692.00p 406742
07/08/2020 685.00p 691.00p 680.68p 688.00p 306778
06/08/2020 689.00p 689.00p 678.00p 684.00p 267113
05/08/2020 685.00p 694.00p 679.90p 688.00p 381201
04/08/2020 680.00p 688.00p 678.00p 685.00p 488904
03/08/2020 670.00p 683.00p 661.58p 679.00p 367703
31/07/2020 678.00p 678.00p 665.00p 666.00p 406913
29/07/2020 680.00p 683.00p 676.48p 681.00p 409700
28/07/2020 684.00p 689.00p 679.00p 682.00p 282646
27/07/2020 686.00p 691.86p 680.00p 680.00p 313553
24/07/2020 692.00p 692.00p 682.20p 686.00p 355055
23/07/2020 696.00p 703.22p 696.00p 697.00p 356670
22/07/2020 704.00p 708.07p 693.00p 695.00p 353536
21/07/2020 703.00p 705.70p 698.00p 700.00p 410224
20/07/2020 700.00p 708.10p 693.00p 698.00p 369929
17/07/2020 698.00p 703.00p 695.31p 701.00p 288711
16/07/2020 700.00p 704.32p 695.00p 699.00p 350777
15/07/2020 707.00p 708.00p 699.36p 704.00p 320885
14/07/2020 700.00p 700.00p 690.02p 695.00p 323331
13/07/2020 695.00p 707.00p 695.00p 706.00p 265103
10/07/2020 678.00p 692.00p 678.00p 688.00p 336672
09/07/2020 691.00p 698.00p 678.00p 678.00p 258064
08/07/2020 687.00p 698.00p 682.33p 688.00p 400685
07/07/2020 696.00p 699.83p 690.00p 690.00p 233870
06/07/2020 704.00p 706.00p 697.68p 702.00p 214503
03/07/2020 697.00p 698.29p 688.00p 692.00p 237482
02/07/2020 691.00p 697.01p 685.00p 693.00p 449561
01/07/2020 692.00p 692.00p 681.28p 687.00p 262309
30/06/2020 680.00p 698.07p 680.00p 683.00p 305438
29/06/2020 684.00p 689.43p 674.19p 687.00p 318683
26/06/2020 687.00p 691.00p 680.00p 684.00p 276165
25/06/2020 680.00p 687.00p 669.00p 682.00p 268870
24/06/2020 691.00p 696.00p 681.00p 685.00p 365662
23/06/2020 696.00p 699.00p 694.50p 697.00p 164533
22/06/2020 694.00p 697.00p 688.00p 689.00p 224228
19/06/2020 690.00p 702.00p 687.68p 702.00p 688812
18/06/2020 679.00p 689.90p 679.00p 686.00p 482279
17/06/2020 683.00p 694.00p 678.07p 688.00p 331707
16/06/2020 670.00p 690.00p 669.41p 680.00p 313269
15/06/2020 646.00p 663.00p 644.44p 663.00p 417365
11/06/2020 680.00p 680.00p 667.00p 667.00p 520234
10/06/2020 688.00p 692.56p 682.00p 686.00p 341427
09/06/2020 696.00p 699.75p 688.00p 688.00p 424921
08/06/2020 697.00p 703.00p 681.21p 693.00p 675201
05/06/2020 686.00p 697.00p 679.03p 694.00p 265655
04/06/2020 684.00p 690.45p 678.00p 678.00p 281183
03/06/2020 678.00p 689.00p 673.33p 685.00p 249887
02/06/2020 677.00p 681.00p 671.00p 675.00p 302534
01/06/2020 672.00p 679.76p 669.00p 677.00p 385996
29/05/2020 677.00p 682.68p 667.00p 667.00p 404899
28/05/2020 686.00p 694.00p 677.00p 684.00p 403078
27/05/2020 682.00p 688.70p 675.00p 678.00p 482330
26/05/2020 671.00p 683.00p 671.00p 678.00p 348313
25/05/2020 663.00p 668.97p 649.69p 663.00p 398974
22/05/2020 663.00p 668.97p 649.69p 663.00p 398974
21/05/2020 658.00p 673.00p 656.99p 665.00p 363596
20/05/2020 668.00p 673.00p 658.06p 666.00p 357457
19/05/2020 672.00p 680.65p 661.30p 666.00p 298612
18/05/2020 655.00p 674.00p 655.00p 674.00p 480102
15/05/2020 642.00p 651.00p 637.00p 640.00p 406822
14/05/2020 640.00p 644.74p 624.00p 631.00p 1017650
13/05/2020 650.00p 655.00p 641.00p 641.00p 371576
12/05/2020 641.00p 660.90p 641.00p 655.00p 323370
11/05/2020 641.00p 660.00p 641.00p 652.00p 659958
08/05/2020 626.00p 651.00p 626.00p 648.00p 352306
07/05/2020 626.00p 651.00p 626.00p 648.00p 352306
06/05/2020 639.00p 645.00p 631.00p 636.00p 904147
05/05/2020 633.00p 638.00p 626.36p 637.00p 258159
04/05/2020 622.00p 628.30p 613.68p 620.00p 405996
01/05/2020 625.00p 642.10p 617.74p 632.00p 310415
30/04/2020 658.00p 669.00p 642.00p 645.00p 444700
29/04/2020 640.00p 658.00p 638.98p 658.00p 395475
28/04/2020 632.00p 649.00p 630.00p 642.00p 494466
27/04/2020 621.00p 637.52p 621.00p 629.00p 483794
24/04/2020 628.00p 631.00p 615.00p 615.00p 409853
23/04/2020 624.00p 632.00p 624.00p 628.00p 329425
22/04/2020 606.00p 626.00p 606.00p 626.00p 371731
21/04/2020 626.00p 627.00p 608.50p 610.00p 486609
20/04/2020 629.00p 641.00p 621.02p 627.00p 484331
17/04/2020 623.00p 642.00p 621.00p 624.00p 815414
16/04/2020 600.00p 623.00p 600.00p 617.00p 521247
15/04/2020 619.00p 622.60p 608.00p 615.00p 737835
14/04/2020 630.00p 637.00p 618.00p 623.00p 621668
09/04/2020 613.00p 630.00p 610.00p 630.00p 817724
08/04/2020 573.00p 613.00p 573.00p 613.00p 612574
07/04/2020 580.00p 612.00p 579.98p 597.00p 726381
06/04/2020 550.00p 576.00p 550.00p 570.00p 570469
03/04/2020 555.00p 560.00p 536.00p 546.00p 773182
02/04/2020 539.00p 557.00p 536.23p 557.00p 574295

*Close Price adjusted for both dividends and splits