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
18/07/2016 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
02/03/2016 600.00p 601.37p 593.23p 594.00p 192906
01/03/2016 588.50p 598.00p 588.50p 595.00p 203250
29/02/2016 585.00p 590.00p 585.00p 587.00p 215047
26/02/2016 583.00p 591.50p 580.10p 588.50p 173275
25/02/2016 576.00p 583.00p 573.00p 580.00p 191848
24/02/2016 574.00p 574.00p 563.50p 570.00p 215479
23/02/2016 572.00p 576.50p 568.50p 576.00p 153344
22/02/2016 567.00p 579.00p 567.00p 577.00p 99588
19/02/2016 568.00p 569.50p 561.17p 563.00p 117708
18/02/2016 570.00p 571.00p 562.00p 563.00p 146360
17/02/2016 548.00p 569.50p 548.00p 569.50p 169833
16/02/2016 551.00p 556.45p 545.00p 545.50p 152996
15/02/2016 546.50p 558.00p 546.50p 550.00p 181240
12/02/2016 534.00p 541.50p 533.00p 538.50p 240772
11/02/2016 535.50p 545.00p 528.59p 532.50p 422722
10/02/2016 540.00p 548.50p 534.05p 540.00p 281609
09/02/2016 545.50p 545.50p 530.76p 537.00p 224582
08/02/2016 563.00p 563.00p 539.00p 543.00p 313984
05/02/2016 562.00p 570.00p 558.00p 558.00p 150830
04/02/2016 575.00p 575.00p 562.00p 562.00p 408384
03/02/2016 580.50p 580.50p 562.50p 564.50p 217457
02/02/2016 583.00p 586.75p 571.50p 576.00p 139589
01/02/2016 585.00p 589.50p 582.00p 583.00p 218758
29/01/2016 579.00p 584.50p 572.55p 584.50p 212666
28/01/2016 566.50p 576.50p 566.50p 569.00p 187677
27/01/2016 565.00p 573.50p 563.40p 573.50p 197584
26/01/2016 554.50p 566.50p 552.22p 565.00p 135431
25/01/2016 567.50p 567.50p 557.50p 559.00p 178677
22/01/2016 556.50p 565.15p 556.00p 563.00p 268331
21/01/2016 539.00p 554.00p 535.49p 552.50p 336364
20/01/2016 543.00p 543.74p 531.50p 533.00p 367165
19/01/2016 554.50p 559.46p 548.69p 553.50p 218178
18/01/2016 550.50p 552.00p 543.22p 544.00p 223556
15/01/2016 561.00p 561.00p 542.50p 550.50p 277128
14/01/2016 557.00p 563.00p 553.00p 559.00p 284425
13/01/2016 571.50p 573.50p 566.00p 568.00p 128325
12/01/2016 563.50p 571.00p 559.79p 564.50p 268383
11/01/2016 561.00p 564.48p 557.53p 560.50p 167840
08/01/2016 562.50p 570.00p 558.50p 558.50p 294599
07/01/2016 560.00p 563.70p 553.50p 561.50p 306214
06/01/2016 575.50p 575.50p 564.62p 570.50p 278715
05/01/2016 576.00p 578.99p 571.02p 576.00p 148650
04/01/2016 589.50p 589.50p 572.00p 573.50p 339406
31/12/2015 590.50p 593.00p 590.00p 590.00p 40666
30/12/2015 590.50p 594.00p 590.50p 591.50p 120127
29/12/2015 584.00p 590.00p 584.00p 590.00p 91003
24/12/2015 589.00p 589.00p 585.00p 586.00p 51851
23/12/2015 580.00p 588.71p 577.00p 587.00p 198918
22/12/2015 578.00p 578.60p 571.00p 575.00p 162363
21/12/2015 571.00p 581.00p 571.00p 573.50p 111998
18/12/2015 572.00p 578.50p 572.00p 573.50p 503282
17/12/2015 582.00p 586.19p 577.50p 578.00p 296324
16/12/2015 569.50p 578.00p 569.50p 576.00p 213522
15/12/2015 562.50p 572.00p 559.32p 571.00p 232081
14/12/2015 560.00p 565.50p 554.00p 554.00p 488318
11/12/2015 571.50p 572.00p 559.00p 561.50p 357949
10/12/2015 576.00p 576.00p 568.50p 570.00p 183508
09/12/2015 580.00p 583.00p 575.50p 578.00p 306215
08/12/2015 589.50p 589.50p 577.50p 580.00p 360542
07/12/2015 585.50p 591.50p 581.65p 583.50p 191120
04/12/2015 577.50p 582.00p 576.00p 579.50p 142246
03/12/2015 590.50p 593.00p 578.28p 580.00p 263067
02/12/2015 585.50p 591.50p 583.22p 591.00p 180927
01/12/2015 586.00p 588.50p 581.93p 587.00p 114423
30/11/2015 583.50p 587.24p 579.22p 585.50p 203359
27/11/2015 576.00p 585.00p 576.00p 585.00p 112622
26/11/2015 582.00p 583.00p 579.00p 582.50p 129098
25/11/2015 574.50p 581.24p 570.90p 579.00p 205826
24/11/2015 581.00p 581.00p 567.00p 570.50p 261029
23/11/2015 579.00p 581.50p 578.40p 581.00p 147991
20/11/2015 580.00p 584.00p 578.00p 582.50p 168137
19/11/2015 574.50p 583.92p 574.50p 579.00p 155229
18/11/2015 570.50p 576.60p 570.50p 573.00p 119436
17/11/2015 573.00p 575.80p 571.00p 574.50p 173468
16/11/2015 562.00p 569.00p 562.00p 564.50p 298241
13/11/2015 571.50p 574.50p 563.00p 567.50p 253781
12/11/2015 581.50p 581.50p 571.00p 574.50p 180100
11/11/2015 580.50p 582.88p 576.00p 579.50p 152193
10/11/2015 580.50p 583.71p 572.05p 576.50p 166034
09/11/2015 589.00p 589.00p 579.00p 579.00p 262826
06/11/2015 588.00p 589.00p 582.00p 588.50p 129396
05/11/2015 583.00p 588.72p 580.00p 584.00p 253021
04/11/2015 584.00p 587.00p 581.10p 583.00p 181197
03/11/2015 583.00p 583.00p 578.05p 581.50p 124831
02/11/2015 578.50p 579.50p 577.00p 579.50p 201902
30/10/2015 582.00p 585.00p 578.50p 579.00p 213677
29/10/2015 585.00p 585.00p 580.00p 584.50p 141411
28/10/2015 580.00p 584.32p 579.75p 583.50p 138800
27/10/2015 582.00p 584.28p 579.25p 579.50p 124475
26/10/2015 589.50p 589.50p 581.00p 582.00p 181875
23/10/2015 579.50p 589.00p 576.50p 586.00p 171178
22/10/2015 571.50p 577.93p 570.00p 576.50p 72723
21/10/2015 579.00p 579.50p 571.80p 572.00p 211185
20/10/2015 576.50p 578.50p 572.91p 578.50p 116587
19/10/2015 576.00p 576.33p 570.50p 573.00p 111375
16/10/2015 576.50p 578.50p 573.00p 573.50p 163559
15/10/2015 568.50p 575.00p 565.74p 575.00p 143506
14/10/2015 560.50p 568.50p 560.50p 565.00p 125742
13/10/2015 565.50p 569.00p 563.36p 567.00p 122239
12/10/2015 568.00p 572.47p 565.00p 567.50p 155584
09/10/2015 572.50p 575.00p 567.00p 568.00p 106853
08/10/2015 573.50p 573.50p 565.00p 567.00p 139346
07/10/2015 580.00p 583.00p 574.50p 578.00p 152728
06/10/2015 578.00p 580.00p 571.99p 580.00p 154623
05/10/2015 578.00p 582.50p 575.84p 579.00p 123494
02/10/2015 563.50p 572.00p 563.20p 567.50p 70499

*Close Price adjusted for both dividends and splits