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
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
18/07/2016 635.50p 639.50p 633.65p 637.50p 262441
15/07/2016 632.50p 635.50p 625.00p 634.00p 216791
14/07/2016 639.50p 641.87p 625.00p 632.00p 218011
13/07/2016 634.50p 638.00p 629.50p 630.00p 337147
12/07/2016 632.00p 641.00p 631.00p 633.50p 311576
11/07/2016 624.00p 639.00p 621.00p 637.00p 256659
08/07/2016 613.00p 622.75p 613.00p 619.50p 311158
07/07/2016 610.00p 619.00p 610.00p 614.50p 187112
06/07/2016 613.00p 613.00p 596.00p 610.00p 318373
05/07/2016 611.50p 613.00p 597.50p 607.00p 375595
04/07/2016 617.50p 621.40p 607.75p 608.50p 258428
01/07/2016 603.00p 617.00p 596.50p 615.00p 240049
30/06/2016 592.00p 603.13p 589.71p 601.50p 265062
29/06/2016 587.00p 597.50p 586.00p 595.00p 407250
28/06/2016 577.00p 586.50p 573.75p 581.00p 346732
27/06/2016 580.00p 582.00p 559.00p 562.50p 487698
24/06/2016 540.00p 590.00p 521.00p 586.50p 1090267
23/06/2016 597.50p 604.50p 595.50p 601.50p 263763
22/06/2016 589.50p 598.00p 585.50p 595.00p 335426
21/06/2016 584.00p 588.00p 579.50p 588.00p 262465
20/06/2016 577.00p 587.20p 577.00p 583.00p 334170
17/06/2016 570.00p 575.50p 563.00p 563.00p 382302
16/06/2016 567.50p 568.00p 563.00p 564.00p 372774
15/06/2016 566.00p 574.00p 566.00p 571.00p 236992
14/06/2016 574.50p 575.00p 566.50p 567.00p 398414
13/06/2016 582.00p 584.50p 575.00p 580.50p 181166
10/06/2016 592.00p 592.90p 583.50p 586.00p 214947
09/06/2016 597.00p 599.40p 592.44p 595.00p 123143
08/06/2016 598.50p 603.00p 597.00p 598.00p 113749
07/06/2016 603.00p 606.00p 599.03p 601.50p 171193
06/06/2016 597.00p 603.00p 597.00p 600.50p 175911
03/06/2016 599.00p 602.50p 594.00p 594.00p 102490
02/06/2016 594.00p 599.00p 592.50p 596.50p 180431
01/06/2016 594.50p 597.50p 588.50p 597.50p 118753
31/05/2016 597.00p 598.50p 592.00p 598.00p 186805
27/05/2016 595.50p 597.50p 591.75p 597.50p 155124
26/05/2016 596.50p 596.50p 592.00p 596.00p 185860
25/05/2016 595.00p 598.50p 594.41p 597.00p 117493
24/05/2016 583.50p 594.00p 583.50p 592.50p 148684
23/05/2016 588.00p 589.50p 583.00p 588.00p 183994
20/05/2016 584.00p 587.50p 582.00p 583.50p 128830
19/05/2016 585.50p 586.00p 575.83p 578.50p 277424
18/05/2016 586.00p 588.50p 583.50p 588.50p 218836
17/05/2016 592.00p 594.50p 587.00p 590.50p 283989
16/05/2016 589.00p 591.00p 586.00p 591.00p 245380
13/05/2016 589.00p 589.50p 584.15p 589.00p 217267
12/05/2016 587.00p 594.00p 585.89p 588.00p 228680
11/05/2016 588.50p 592.50p 587.38p 592.50p 221563
10/05/2016 592.00p 594.00p 587.50p 590.00p 180973
09/05/2016 585.00p 593.00p 584.50p 588.50p 184383
06/05/2016 581.00p 586.00p 579.58p 583.00p 178426
05/05/2016 583.50p 585.50p 581.00p 582.00p 247403
04/05/2016 585.50p 586.50p 577.17p 581.00p 156327
03/05/2016 588.00p 588.00p 582.00p 587.00p 242422
29/04/2016 592.00p 592.00p 585.50p 586.00p 186568
28/04/2016 592.50p 595.50p 583.80p 592.50p 266574
27/04/2016 592.50p 596.20p 590.95p 595.00p 186894
26/04/2016 595.00p 598.00p 591.15p 592.00p 341479
25/04/2016 595.50p 596.00p 590.00p 592.50p 225330
22/04/2016 598.00p 600.00p 591.00p 591.00p 239341
21/04/2016 610.00p 610.70p 598.00p 601.00p 284050
20/04/2016 611.00p 611.00p 605.00p 610.50p 257447
19/04/2016 608.00p 613.00p 606.10p 610.50p 280420
18/04/2016 600.00p 605.50p 598.10p 604.00p 227807
15/04/2016 603.00p 608.50p 600.19p 606.00p 210498
14/04/2016 604.50p 609.50p 603.00p 606.50p 227649
13/04/2016 605.50p 609.00p 602.76p 607.00p 338552
12/04/2016 597.50p 601.50p 593.70p 600.00p 245353
11/04/2016 600.50p 602.00p 597.00p 597.00p 235799
08/04/2016 600.50p 603.50p 597.50p 598.50p 230508
07/04/2016 603.50p 604.65p 595.17p 596.50p 264039
06/04/2016 604.50p 608.50p 599.90p 608.50p 283196
05/04/2016 599.00p 602.27p 597.00p 601.00p 277805
04/04/2016 603.00p 609.50p 600.00p 606.00p 277769
01/04/2016 598.00p 604.50p 596.00p 604.00p 270180
31/03/2016 604.50p 606.67p 602.00p 604.50p 238346
30/03/2016 605.00p 605.00p 597.47p 604.00p 335267
29/03/2016 599.00p 599.00p 590.50p 595.00p 383272
24/03/2016 594.50p 596.88p 591.00p 592.00p 208238
23/03/2016 602.00p 603.50p 595.50p 596.00p 270311
22/03/2016 592.50p 598.00p 590.00p 594.50p 302085
21/03/2016 598.00p 598.00p 592.50p 594.00p 231033
18/03/2016 598.50p 606.00p 591.00p 591.00p 500008
17/03/2016 604.00p 609.17p 595.14p 600.00p 199077
16/03/2016 600.00p 605.00p 598.69p 603.00p 249700
15/03/2016 595.00p 599.50p 591.00p 598.00p 289241
14/03/2016 597.00p 599.16p 593.50p 594.50p 180972
11/03/2016 587.00p 596.47p 585.52p 593.00p 328778
10/03/2016 588.00p 595.00p 581.00p 581.00p 252954
09/03/2016 588.50p 594.97p 586.68p 589.00p 210826
08/03/2016 591.50p 592.00p 585.00p 585.00p 207168
07/03/2016 597.00p 599.25p 590.00p 592.50p 221524
04/03/2016 596.50p 601.05p 594.00p 598.00p 170329
03/03/2016 595.50p 601.00p 592.18p 597.00p 212212

*Close Price adjusted for both dividends and splits