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
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
04/01/2017 654.00p 654.05p 650.00p 651.00p 187639
03/01/2017 654.00p 656.00p 650.70p 653.50p 222967
30/12/2016 651.00p 651.00p 647.22p 650.50p 104121
29/12/2016 653.00p 653.00p 646.00p 649.50p 143103
28/12/2016 645.50p 652.00p 645.50p 651.00p 150619
23/12/2016 644.00p 647.64p 642.80p 645.50p 77856
22/12/2016 645.50p 645.50p 640.05p 644.50p 291216
21/12/2016 647.50p 647.50p 637.50p 640.50p 132702
20/12/2016 640.00p 643.40p 639.75p 642.50p 252048
19/12/2016 640.00p 645.29p 640.00p 640.00p 239202
16/12/2016 637.00p 644.00p 636.00p 637.00p 542654
15/12/2016 634.00p 638.00p 630.50p 638.00p 333473
14/12/2016 630.00p 634.50p 630.00p 633.50p 301493
13/12/2016 626.50p 633.50p 624.00p 632.00p 281081
12/12/2016 629.00p 631.00p 621.50p 626.00p 223605
09/12/2016 627.00p 629.00p 623.00p 628.00p 205139
08/12/2016 622.00p 626.50p 621.34p 623.00p 173080
07/12/2016 617.00p 621.50p 615.79p 621.00p 197315
06/12/2016 613.00p 617.50p 612.00p 617.00p 230040
05/12/2016 616.00p 620.00p 613.03p 614.50p 189756
02/12/2016 614.50p 617.50p 608.44p 615.50p 292263
01/12/2016 630.00p 630.00p 612.49p 616.50p 432221
30/11/2016 626.50p 630.50p 624.00p 627.00p 207918
29/11/2016 626.00p 628.00p 623.50p 624.50p 267027
28/11/2016 630.00p 632.00p 626.04p 627.00p 172429
25/11/2016 630.00p 633.00p 629.00p 632.50p 163831
24/11/2016 629.50p 632.00p 626.50p 631.00p 201246
23/11/2016 633.00p 636.50p 628.50p 629.50p 213762
22/11/2016 629.00p 635.52p 629.00p 633.00p 176166
21/11/2016 630.00p 632.00p 623.85p 628.00p 205030
18/11/2016 626.50p 630.62p 625.00p 630.00p 213189
17/11/2016 619.50p 628.67p 619.50p 625.00p 188256
16/11/2016 624.00p 625.50p 616.04p 619.00p 209464
15/11/2016 617.50p 627.52p 617.50p 623.50p 249146
14/11/2016 623.00p 626.50p 616.00p 618.00p 253486
11/11/2016 628.50p 628.50p 614.12p 621.50p 307212
10/11/2016 643.00p 645.53p 623.00p 626.50p 452053
09/11/2016 631.00p 642.93p 624.19p 637.50p 703901
08/11/2016 639.00p 642.00p 636.50p 639.50p 198424
07/11/2016 643.00p 645.00p 634.00p 638.50p 259641
04/11/2016 643.00p 643.00p 627.00p 630.00p 325107
03/11/2016 646.50p 648.50p 638.02p 640.50p 204328
02/11/2016 645.00p 651.50p 640.00p 645.50p 179573
01/11/2016 656.50p 657.75p 649.00p 649.00p 159538
31/10/2016 654.00p 655.50p 649.52p 653.00p 219238
28/10/2016 650.00p 657.00p 645.50p 655.50p 210335
27/10/2016 652.00p 655.50p 647.00p 651.50p 222250
26/10/2016 654.50p 655.50p 647.00p 650.00p 244304
25/10/2016 656.00p 657.50p 653.53p 655.50p 217366
24/10/2016 657.00p 658.50p 652.36p 654.50p 289478
21/10/2016 650.50p 658.32p 650.40p 653.00p 130845
20/10/2016 654.00p 654.50p 649.00p 651.50p 166028
19/10/2016 652.00p 655.90p 649.00p 653.50p 273110
18/10/2016 652.50p 659.00p 650.50p 653.00p 201058
17/10/2016 652.00p 656.00p 650.19p 652.50p 259369
14/10/2016 655.50p 660.50p 651.60p 653.50p 171837
13/10/2016 662.50p 662.50p 650.11p 650.50p 250312
12/10/2016 673.00p 674.50p 667.60p 668.50p 216843
11/10/2016 667.00p 680.00p 667.00p 676.00p 244882
10/10/2016 673.50p 673.50p 667.50p 668.00p 266266
07/10/2016 671.00p 676.00p 667.50p 667.50p 284980
06/10/2016 677.00p 678.50p 665.50p 670.50p 313676
05/10/2016 678.00p 679.00p 672.50p 674.00p 229781
04/10/2016 667.00p 684.00p 667.00p 672.00p 384570
03/10/2016 658.50p 671.00p 658.50p 669.00p 306553
30/09/2016 659.50p 660.00p 651.24p 658.00p 346581
29/09/2016 662.00p 669.11p 659.00p 660.00p 212835
28/09/2016 651.00p 663.00p 651.00p 658.00p 186277
27/09/2016 657.50p 660.36p 647.50p 650.00p 230341
26/09/2016 661.00p 663.50p 655.00p 655.50p 199713
23/09/2016 664.00p 666.96p 662.00p 663.50p 166998
22/09/2016 659.00p 668.00p 659.00p 664.00p 171264
21/09/2016 657.50p 662.20p 657.50p 659.00p 122729
20/09/2016 656.00p 660.50p 653.50p 656.50p 118617
19/09/2016 652.00p 655.00p 649.38p 655.00p 141302
16/09/2016 650.00p 652.00p 640.50p 640.50p 466297
15/09/2016 644.50p 647.15p 641.00p 646.50p 148878
14/09/2016 645.00p 649.00p 642.50p 645.00p 269605
13/09/2016 641.00p 646.00p 637.70p 642.50p 226121
12/09/2016 640.00p 641.00p 633.74p 640.50p 314756
09/09/2016 658.00p 659.04p 643.50p 648.00p 236278
08/09/2016 662.00p 663.50p 656.59p 660.00p 192292
07/09/2016 658.00p 662.00p 658.00p 660.00p 152767
06/09/2016 664.50p 666.00p 657.00p 657.50p 178303
05/09/2016 665.50p 669.00p 663.00p 664.50p 261385
02/09/2016 656.00p 669.50p 653.00p 662.00p 273765
01/09/2016 657.50p 659.44p 652.03p 655.00p 251572
31/08/2016 657.50p 659.50p 653.00p 655.00p 208092
30/08/2016 661.50p 662.00p 656.50p 658.50p 146420
26/08/2016 656.00p 660.00p 653.74p 659.00p 221675
25/08/2016 660.00p 660.00p 652.63p 657.50p 181045
24/08/2016 659.00p 664.50p 658.02p 660.50p 143252
23/08/2016 662.00p 667.84p 661.00p 666.00p 183364
22/08/2016 661.50p 663.00p 657.00p 661.00p 157601
19/08/2016 663.00p 664.00p 660.12p 664.00p 194343
18/08/2016 662.50p 666.50p 660.50p 663.50p 141339
17/08/2016 665.50p 666.50p 659.03p 662.00p 181673
16/08/2016 669.00p 669.58p 662.68p 663.50p 202985
15/08/2016 664.00p 671.00p 663.09p 669.50p 188285
12/08/2016 665.00p 668.00p 662.30p 665.50p 205602
11/08/2016 657.00p 664.00p 655.50p 663.00p 190006
10/08/2016 654.00p 660.50p 653.28p 659.50p 213652
09/08/2016 654.50p 658.00p 653.00p 658.00p 139911
08/08/2016 656.00p 659.35p 654.00p 654.00p 250784
05/08/2016 650.00p 655.98p 647.50p 654.50p 204132
04/08/2016 645.00p 648.50p 636.75p 648.50p 434751
03/08/2016 644.00p 647.00p 637.50p 640.00p 327279
02/08/2016 648.00p 649.00p 641.00p 643.50p 204525
01/08/2016 650.00p 657.18p 645.50p 648.00p 213090
29/07/2016 650.00p 653.38p 647.50p 650.50p 202338
28/07/2016 653.50p 654.00p 649.00p 651.50p 300542
27/07/2016 647.50p 654.37p 647.00p 648.00p 292925
26/07/2016 645.00p 649.50p 645.00p 649.00p 113337
25/07/2016 645.00p 648.50p 642.12p 647.50p 184161
22/07/2016 645.00p 645.00p 640.00p 644.50p 310602
21/07/2016 642.00p 645.00p 638.50p 644.00p 419700
20/07/2016 637.50p 644.50p 637.50p 642.00p 208325
19/07/2016 636.50p 639.68p 633.00p 639.50p 240145

*Close Price adjusted for both dividends and splits