Finsbury Growth & Income Trust (FGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Finsbury Growth & Income Trust

Date Open High Low Close* Volume
18/10/2017 755.50p 762.05p 755.50p 760.00p 130399
17/10/2017 755.50p 759.50p 753.18p 757.50p 174380
16/10/2017 756.50p 758.00p 754.00p 758.00p 219576
13/10/2017 753.50p 757.50p 752.50p 755.00p 227224
12/10/2017 751.00p 758.00p 751.00p 756.00p 92475
11/10/2017 756.50p 759.00p 755.00p 759.00p 50665
10/10/2017 752.50p 758.00p 752.50p 757.50p 25580
09/10/2017 755.50p 755.50p 753.00p 754.50p 16246
06/10/2017 755.00p 759.00p 752.00p 759.00p 19883
05/10/2017 750.00p 754.50p 748.00p 752.50p 71367
04/10/2017 746.00p 749.00p 744.50p 748.00p 19622
03/10/2017 745.00p 747.00p 745.00p 745.50p 53268
02/10/2017 736.00p 744.50p 736.00p 744.50p 30047
29/09/2017 731.00p 737.50p 731.00p 736.50p 106656
28/09/2017 729.00p 731.00p 726.50p 729.50p 51290
27/09/2017 731.00p 733.50p 726.00p 728.50p 242109
26/09/2017 726.00p 729.50p 725.00p 727.50p 33314
25/09/2017 726.00p 729.50p 725.50p 726.00p 12105
22/09/2017 722.50p 728.00p 721.50p 727.50p 62768
21/09/2017 731.50p 731.50p 722.00p 724.00p 49123
20/09/2017 736.00p 736.00p 731.00p 732.00p 17636
19/09/2017 734.00p 735.00p 732.50p 735.00p 113155
18/09/2017 734.50p 736.00p 733.50p 735.00p 66553
15/09/2017 740.00p 740.00p 726.00p 726.00p 210535
14/09/2017 745.00p 747.00p 738.50p 738.50p 76130
13/09/2017 744.00p 745.50p 738.00p 744.50p 99652
12/09/2017 750.50p 751.00p 743.50p 745.50p 72577
11/09/2017 747.50p 750.50p 746.50p 747.00p 42574
08/09/2017 744.50p 745.50p 741.00p 745.50p 39996
07/09/2017 747.00p 748.00p 742.50p 746.00p 110926
06/09/2017 748.50p 748.50p 742.50p 744.50p 54502
05/09/2017 754.00p 755.00p 747.00p 750.00p 23894
04/09/2017 751.00p 754.50p 750.00p 753.00p 74414
01/09/2017 752.00p 756.50p 752.00p 754.00p 28513
31/08/2017 753.00p 755.00p 751.00p 755.00p 141498
30/08/2017 754.00p 754.00p 748.00p 748.00p 50633
29/08/2017 752.50p 752.50p 745.00p 750.00p 55577
25/08/2017 757.50p 757.50p 753.00p 755.00p 74937
24/08/2017 756.00p 758.00p 753.50p 756.00p 42540
23/08/2017 753.00p 758.50p 753.00p 755.00p 8591
22/08/2017 753.00p 756.00p 752.50p 755.00p 16590
21/08/2017 748.00p 751.50p 747.00p 748.50p 22228
18/08/2017 746.50p 749.50p 745.00p 748.00p 21526
17/08/2017 753.50p 755.50p 751.00p 753.50p 71627
16/08/2017 748.50p 755.00p 748.50p 755.00p 50156
15/08/2017 743.50p 749.50p 743.50p 747.00p 47016
14/08/2017 740.00p 743.50p 740.00p 743.00p 41163
11/08/2017 735.00p 739.50p 732.00p 738.00p 73647
10/08/2017 747.50p 747.50p 738.50p 740.00p 36459
09/08/2017 744.50p 748.50p 741.00p 745.50p 172662
08/08/2017 745.50p 750.00p 745.00p 749.00p 34960
07/08/2017 744.00p 748.00p 744.00p 746.50p 35895
04/08/2017 740.00p 746.50p 740.00p 745.00p 33524
03/08/2017 733.50p 743.00p 733.50p 743.00p 122783
02/08/2017 738.50p 738.50p 733.50p 736.00p 44944
01/08/2017 739.00p 739.00p 735.00p 738.00p 40735
31/07/2017 738.50p 738.50p 735.50p 736.50p 29678
28/07/2017 736.00p 738.50p 734.00p 736.50p 66996
27/07/2017 732.00p 738.50p 732.00p 737.00p 58610
26/07/2017 729.50p 732.00p 727.00p 730.50p 63638
25/07/2017 725.00p 729.00p 725.00p 727.00p 99796
24/07/2017 729.50p 729.50p 721.00p 724.50p 123543
21/07/2017 728.00p 734.00p 728.00p 732.00p 66199
20/07/2017 724.50p 729.00p 724.50p 726.00p 31602
19/07/2017 723.00p 725.50p 720.50p 724.50p 18900
18/07/2017 719.00p 725.00p 718.00p 719.00p 29299
17/07/2017 718.00p 722.00p 716.50p 719.50p 8548
14/07/2017 716.00p 720.00p 715.00p 718.50p 11546
13/07/2017 715.00p 720.00p 715.00p 717.00p 38755
12/07/2017 715.50p 717.50p 713.50p 716.00p 57057
11/07/2017 722.00p 722.00p 710.50p 710.50p 91875
10/07/2017 717.00p 720.50p 716.50p 719.50p 92100
07/07/2017 713.50p 715.00p 710.00p 713.50p 46049
06/07/2017 716.00p 716.00p 709.00p 714.00p 58851
05/07/2017 713.00p 717.50p 710.50p 716.50p 90218
04/07/2017 714.50p 716.50p 713.50p 714.00p 120142
03/07/2017 716.50p 718.50p 713.00p 718.50p 53148
30/06/2017 718.50p 722.00p 713.00p 713.00p 87142
29/06/2017 733.00p 735.00p 715.00p 720.00p 116597
28/06/2017 735.50p 735.50p 727.00p 729.50p 88421
27/06/2017 741.00p 741.00p 736.00p 738.50p 42553
26/06/2017 744.50p 745.00p 739.50p 740.00p 111019
23/06/2017 741.00p 741.50p 737.00p 740.00p 123413
22/06/2017 742.50p 745.50p 740.50p 741.50p 21339
21/06/2017 746.00p 746.50p 739.00p 743.00p 58629
20/06/2017 745.00p 750.00p 745.00p 745.50p 26582
19/06/2017 739.00p 743.50p 739.00p 743.00p 7897
16/06/2017 735.00p 739.50p 731.70p 735.50p 342522
15/06/2017 738.00p 738.02p 726.00p 733.00p 376144
14/06/2017 733.00p 740.00p 733.00p 738.00p 196744
13/06/2017 731.00p 735.50p 731.00p 733.50p 184062
12/06/2017 735.50p 735.50p 728.67p 732.00p 219723
09/06/2017 732.50p 738.00p 730.45p 735.50p 243645
08/06/2017 737.50p 738.00p 730.00p 731.00p 227642
07/06/2017 736.00p 741.50p 733.85p 736.00p 206006
06/06/2017 738.00p 738.50p 730.50p 735.50p 287612
05/06/2017 747.50p 747.50p 738.25p 739.50p 211197
02/06/2017 741.00p 747.00p 739.54p 744.50p 242378
01/06/2017 734.00p 741.00p 734.00p 741.00p 263602
31/05/2017 734.00p 741.50p 733.80p 734.50p 250015
30/05/2017 735.00p 735.00p 730.00p 732.00p 244256
26/05/2017 734.50p 736.22p 729.12p 733.50p 219939
25/05/2017 730.00p 731.64p 727.71p 730.50p 148901
24/05/2017 728.50p 731.50p 727.00p 727.00p 228709
23/05/2017 727.00p 730.50p 725.38p 728.00p 205598
22/05/2017 723.00p 727.50p 721.70p 725.00p 460365
19/05/2017 717.50p 722.00p 717.50p 721.00p 194315
18/05/2017 721.00p 723.50p 711.41p 717.00p 327216
17/05/2017 726.50p 728.00p 719.00p 721.50p 150966
16/05/2017 723.50p 729.00p 723.50p 727.50p 292567
15/05/2017 721.50p 725.90p 720.22p 722.50p 215623
12/05/2017 718.00p 721.61p 718.00p 720.00p 216210
11/05/2017 719.50p 719.50p 715.62p 718.50p 232417
10/05/2017 716.00p 719.00p 715.00p 719.00p 224310
09/05/2017 716.00p 718.50p 714.70p 715.50p 192679
08/05/2017 715.00p 715.50p 712.00p 715.00p 255748
05/05/2017 709.00p 712.00p 705.53p 712.00p 231860
04/05/2017 708.00p 709.34p 703.74p 707.00p 228980
03/05/2017 703.50p 705.00p 702.02p 704.00p 145826
02/05/2017 702.00p 704.50p 699.00p 704.00p 218608
28/04/2017 701.00p 701.50p 699.00p 701.00p 239147
27/04/2017 700.50p 702.24p 698.00p 701.00p 177694
26/04/2017 701.00p 704.65p 700.24p 702.00p 163492
25/04/2017 703.50p 705.58p 701.00p 701.00p 295411
24/04/2017 699.50p 704.50p 699.50p 703.00p 252249
21/04/2017 692.00p 693.02p 689.30p 692.00p 154201
20/04/2017 693.00p 693.50p 688.37p 693.50p 303445
19/04/2017 694.50p 696.00p 688.78p 692.00p 372152
18/04/2017 707.00p 707.33p 691.00p 692.50p 420441
13/04/2017 703.50p 710.00p 700.50p 705.50p 291374
12/04/2017 706.00p 706.00p 700.00p 703.00p 262680
11/04/2017 698.00p 706.00p 698.00p 701.50p 473653
10/04/2017 699.00p 701.76p 696.76p 701.00p 329373
07/04/2017 696.00p 698.50p 692.40p 697.00p 284440
06/04/2017 694.50p 704.16p 690.50p 696.00p 395862
05/04/2017 700.00p 704.50p 699.50p 702.50p 374426
04/04/2017 694.50p 699.10p 694.00p 698.50p 299789
03/04/2017 696.50p 697.20p 690.50p 692.00p 339312
31/03/2017 694.00p 695.43p 692.00p 692.50p 256687
30/03/2017 697.00p 699.50p 691.00p 695.50p 245372
29/03/2017 691.00p 699.50p 690.50p 697.00p 267921
28/03/2017 686.00p 693.50p 686.00p 692.50p 190755
27/03/2017 692.50p 693.00p 686.00p 688.00p 276090
24/03/2017 695.00p 696.50p 693.00p 693.00p 219755
23/03/2017 691.00p 695.00p 690.92p 694.50p 254186
22/03/2017 691.50p 694.00p 685.50p 693.00p 319033
21/03/2017 701.00p 701.50p 692.72p 695.00p 195454
20/03/2017 695.50p 703.00p 694.50p 701.50p 224820
17/03/2017 694.00p 699.33p 693.50p 696.00p 298240
16/03/2017 703.00p 704.50p 693.50p 694.50p 269230
15/03/2017 699.50p 699.50p 695.63p 698.50p 125587
14/03/2017 696.50p 700.50p 694.89p 699.00p 177212
13/03/2017 700.00p 700.50p 695.03p 698.00p 186458
10/03/2017 695.00p 700.00p 694.10p 699.50p 214236
09/03/2017 693.00p 694.50p 687.50p 692.50p 223155
08/03/2017 690.50p 694.50p 689.20p 693.50p 176034
07/03/2017 691.00p 694.00p 689.50p 690.00p 162058
06/03/2017 692.00p 692.04p 687.53p 688.50p 230064
03/03/2017 690.00p 692.50p 687.95p 690.00p 291929
02/03/2017 694.50p 694.50p 688.07p 691.50p 233587
01/03/2017 686.00p 694.05p 683.81p 692.50p 217497
28/02/2017 685.50p 685.50p 682.00p 684.00p 242521
27/02/2017 682.00p 684.00p 679.50p 683.00p 215288
24/02/2017 678.50p 681.50p 675.37p 680.00p 245985
23/02/2017 682.00p 682.00p 678.00p 679.50p 267762
22/02/2017 677.00p 680.00p 675.00p 678.50p 158112
21/02/2017 670.00p 677.50p 670.00p 676.50p 317232
20/02/2017 672.00p 674.01p 669.00p 673.50p 216183
17/02/2017 669.00p 678.86p 666.00p 676.00p 376651
16/02/2017 670.00p 670.50p 664.00p 665.00p 234084
15/02/2017 670.00p 671.00p 667.00p 669.00p 227960
14/02/2017 671.00p 671.00p 665.50p 667.00p 186185
13/02/2017 670.50p 671.00p 664.55p 670.00p 230887
10/02/2017 664.00p 671.00p 664.00p 668.50p 288518
09/02/2017 659.00p 666.00p 655.50p 663.50p 250900
08/02/2017 664.00p 664.00p 652.50p 657.00p 239550
07/02/2017 654.50p 661.64p 652.81p 657.50p 304232
06/02/2017 660.00p 660.00p 653.85p 656.00p 358056
03/02/2017 654.50p 657.90p 652.00p 657.00p 357927
02/02/2017 649.00p 654.00p 648.00p 652.00p 194979
01/02/2017 657.00p 661.50p 647.63p 649.50p 243893
31/01/2017 648.00p 655.00p 646.51p 649.00p 431093
30/01/2017 649.00p 649.00p 642.50p 647.00p 254810
27/01/2017 648.00p 650.00p 646.05p 648.00p 272664
26/01/2017 654.50p 654.50p 644.50p 647.00p 345890
25/01/2017 656.00p 658.76p 649.50p 655.00p 181800
24/01/2017 651.50p 655.00p 648.50p 654.00p 188866
23/01/2017 646.00p 655.00p 646.00p 652.00p 202741
20/01/2017 655.00p 657.32p 652.37p 655.50p 195177
19/01/2017 657.00p 657.00p 648.00p 655.00p 242181
18/01/2017 656.00p 658.67p 652.62p 655.50p 188424
17/01/2017 663.50p 665.00p 656.00p 658.00p 262285
16/01/2017 665.00p 669.00p 662.00p 665.50p 262782
13/01/2017 662.00p 665.83p 660.50p 663.50p 330498
12/01/2017 662.00p 662.00p 655.19p 659.00p 199128
11/01/2017 657.50p 664.00p 657.50p 664.00p 255431
10/01/2017 661.50p 662.50p 659.50p 661.50p 193889
09/01/2017 656.00p 661.00p 653.13p 660.00p 348724
06/01/2017 650.50p 654.05p 649.00p 653.00p 159792
05/01/2017 653.00p 656.50p 650.50p 650.50p 220367

*Close Price adjusted for both dividends and splits