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
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
01/04/2020 546.00p 553.70p 535.09p 544.00p 574408
31/03/2020 553.00p 579.00p 552.00p 570.00p 729187
30/03/2020 541.00p 556.30p 537.00p 553.00p 576900
27/03/2020 557.00p 573.20p 544.00p 552.00p 587056
26/03/2020 555.00p 577.00p 543.00p 577.00p 618507
25/03/2020 515.00p 560.00p 510.00p 553.00p 762590
24/03/2020 493.00p 536.00p 491.00p 523.00p 426049
23/03/2020 472.50p 501.98p 471.80p 486.00p 701306
20/03/2020 500.00p 540.88p 485.98p 507.00p 1208240
19/03/2020 482.50p 485.00p 466.50p 478.00p 1121474
18/03/2020 493.00p 493.00p 469.50p 481.00p 961469
17/03/2020 575.00p 575.00p 463.00p 495.00p 1545579
16/03/2020 545.00p 563.00p 525.00p 556.00p 1120149
13/03/2020 595.00p 602.66p 567.00p 578.00p 918256
12/03/2020 596.00p 603.10p 564.00p 577.00p 912357
11/03/2020 623.00p 633.11p 615.00p 621.00p 576315
10/03/2020 621.00p 638.00p 609.00p 618.00p 716463
09/03/2020 629.00p 629.00p 597.73p 614.00p 752603
06/03/2020 679.00p 680.59p 655.00p 656.00p 740818
05/03/2020 698.00p 703.95p 689.66p 695.00p 389090
04/03/2020 702.00p 707.68p 693.40p 700.00p 575266
03/03/2020 692.00p 715.00p 692.00p 695.00p 565302
02/03/2020 681.00p 698.00p 672.00p 690.00p 660934
28/02/2020 687.00p 694.58p 662.00p 672.00p 1124376
27/02/2020 722.00p 729.63p 698.00p 705.00p 765599
26/02/2020 734.00p 737.00p 713.89p 736.00p 635753
25/02/2020 755.00p 757.00p 730.00p 734.00p 478665
24/02/2020 767.00p 770.46p 751.00p 755.00p 591804
21/02/2020 780.00p 783.79p 773.00p 774.00p 250056
20/02/2020 787.00p 789.02p 783.81p 784.00p 217796
19/02/2020 777.00p 787.00p 776.00p 786.00p 219353
18/02/2020 783.00p 783.00p 774.00p 777.00p 274452
17/02/2020 782.00p 784.13p 777.00p 783.00p 228829
14/02/2020 778.00p 783.00p 776.06p 782.00p 412437
13/02/2020 777.00p 783.74p 773.00p 776.00p 517683
12/02/2020 781.00p 786.00p 777.00p 783.00p 361612
11/02/2020 778.00p 784.51p 775.30p 780.00p 342818
10/02/2020 772.00p 777.12p 771.00p 775.00p 489176
07/02/2020 775.00p 779.25p 771.89p 775.00p 301890
06/02/2020 775.00p 780.00p 772.00p 780.00p 293901
05/02/2020 763.00p 774.00p 760.93p 773.00p 389077
04/02/2020 755.00p 765.00p 755.00p 765.00p 651406
03/02/2020 739.00p 757.00p 739.00p 752.00p 524344
31/01/2020 751.00p 755.47p 739.00p 739.00p 431998
30/01/2020 761.00p 761.00p 748.00p 751.00p 354657
29/01/2020 761.00p 767.00p 761.00p 762.00p 172174
28/01/2020 754.00p 766.00p 754.00p 762.00p 283068
27/01/2020 761.00p 765.50p 754.00p 754.00p 353992
24/01/2020 768.00p 777.00p 766.00p 773.00p 327853
23/01/2020 770.00p 774.00p 764.00p 764.00p 300068
22/01/2020 777.00p 779.90p 773.00p 774.00p 207171
21/01/2020 784.00p 784.00p 773.00p 778.00p 200425
20/01/2020 781.00p 784.00p 780.30p 783.00p 242040
17/01/2020 773.00p 782.00p 773.00p 782.00p 424368
16/01/2020 773.00p 775.00p 772.00p 775.00p 285248
15/01/2020 767.00p 774.00p 764.00p 773.00p 448970
14/01/2020 775.00p 776.00p 768.00p 772.00p 364325
13/01/2020 770.00p 777.00p 768.00p 773.00p 290194
10/01/2020 770.00p 773.00p 767.58p 769.00p 242337
09/01/2020 764.00p 770.84p 762.00p 767.00p 405161
08/01/2020 763.00p 765.00p 754.00p 760.00p 184861
07/01/2020 757.00p 764.00p 757.00p 764.00p 268080
06/01/2020 762.00p 765.80p 755.71p 758.00p 263200
03/01/2020 768.00p 768.00p 761.00p 766.00p 466060

*Close Price adjusted for both dividends and splits