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
20/08/2014 516.50p 518.34p 515.01p 516.50p 123017
19/08/2014 516.00p 518.50p 515.00p 517.00p 110278
18/08/2014 514.00p 515.29p 512.07p 514.00p 97507
15/08/2014 510.00p 511.20p 508.50p 508.50p 105826
14/08/2014 503.00p 509.00p 502.25p 509.00p 90029
13/08/2014 501.50p 504.39p 500.00p 503.00p 88640
12/08/2014 501.00p 502.00p 499.00p 501.00p 88295
11/08/2014 496.50p 501.00p 492.50p 501.00p 242541
08/08/2014 487.00p 493.50p 485.00p 493.50p 215347
07/08/2014 492.75p 492.75p 488.00p 488.88p 126784
06/08/2014 493.00p 494.84p 488.27p 492.00p 206931
05/08/2014 496.75p 497.51p 493.50p 493.50p 136646
04/08/2014 498.00p 499.13p 496.00p 496.50p 103461
01/08/2014 500.00p 502.00p 493.02p 496.00p 172092
31/07/2014 506.50p 508.00p 500.13p 502.00p 117319
30/07/2014 506.00p 509.00p 506.00p 506.00p 54205
29/07/2014 506.50p 509.50p 505.42p 509.50p 147930
28/07/2014 508.00p 508.50p 504.65p 506.50p 81627
25/07/2014 507.00p 507.63p 506.00p 506.00p 57269
24/07/2014 507.00p 508.00p 504.27p 508.00p 82649
23/07/2014 506.00p 506.48p 504.72p 506.00p 73998
22/07/2014 503.50p 508.00p 502.00p 505.50p 120684
21/07/2014 503.00p 506.33p 501.00p 501.00p 85073
18/07/2014 503.50p 504.40p 501.20p 502.50p 113580
17/07/2014 505.00p 505.69p 503.00p 504.00p 127790
16/07/2014 505.50p 507.50p 504.80p 505.00p 234054
15/07/2014 505.50p 507.03p 503.71p 505.50p 121075
14/07/2014 504.50p 507.00p 502.00p 505.50p 174179
11/07/2014 501.50p 503.11p 501.50p 502.00p 111124
10/07/2014 510.50p 510.50p 499.00p 502.50p 201503
09/07/2014 511.50p 512.48p 507.50p 507.50p 127055
08/07/2014 518.00p 519.07p 511.27p 511.50p 129770
07/07/2014 522.00p 522.00p 517.00p 518.00p 76621
04/07/2014 520.50p 522.50p 519.23p 521.50p 127500
03/07/2014 520.00p 520.50p 517.42p 520.50p 97126
02/07/2014 518.50p 521.50p 517.30p 519.00p 74105
01/07/2014 517.00p 518.18p 514.50p 518.00p 100025
30/06/2014 513.00p 516.00p 509.95p 515.00p 125391
27/06/2014 511.00p 513.00p 510.01p 513.00p 102747
26/06/2014 509.00p 511.79p 506.44p 510.50p 103054
25/06/2014 515.00p 515.50p 505.50p 505.50p 177272
24/06/2014 517.00p 518.50p 512.50p 515.50p 101615
23/06/2014 519.00p 520.00p 516.00p 517.50p 76431
20/06/2014 520.00p 522.50p 515.50p 522.50p 375779
19/06/2014 520.00p 520.00p 517.69p 520.00p 83656
18/06/2014 518.00p 518.56p 515.75p 518.00p 102504
17/06/2014 521.50p 521.50p 513.50p 518.00p 83201
16/06/2014 521.00p 521.00p 518.02p 519.00p 81187
13/06/2014 524.50p 526.00p 518.00p 520.50p 156629
12/06/2014 525.00p 527.33p 524.50p 526.00p 123655
11/06/2014 528.50p 528.57p 525.00p 525.50p 105972
10/06/2014 529.50p 529.50p 527.00p 528.50p 66371
09/06/2014 530.00p 531.00p 527.24p 528.50p 121216
06/06/2014 525.50p 529.50p 525.50p 529.50p 132044
05/06/2014 525.50p 526.00p 524.02p 526.00p 89604
04/06/2014 527.00p 527.00p 524.00p 525.50p 100072
03/06/2014 527.50p 527.50p 523.75p 526.50p 112222
02/06/2014 526.00p 527.50p 523.62p 526.00p 84882
30/05/2014 525.00p 526.00p 523.50p 526.00p 166856
29/05/2014 521.50p 525.50p 519.78p 525.50p 84460
28/05/2014 521.00p 522.00p 519.42p 522.00p 115252
27/05/2014 518.00p 521.00p 516.03p 520.00p 122525
23/05/2014 515.00p 517.00p 512.80p 517.00p 75530
22/05/2014 514.00p 516.00p 511.50p 515.00p 101016
21/05/2014 509.00p 512.13p 507.25p 511.50p 119605
20/05/2014 511.00p 511.53p 507.50p 509.50p 77517
19/05/2014 509.00p 510.14p 506.37p 510.00p 124047
16/05/2014 510.00p 511.16p 506.50p 510.00p 83722
15/05/2014 513.50p 514.00p 507.00p 509.50p 100791
14/05/2014 515.00p 515.00p 510.38p 513.00p 94956
13/05/2014 510.00p 514.00p 510.00p 511.50p 110295
12/05/2014 509.00p 511.50p 505.00p 510.00p 155150
09/05/2014 506.00p 507.50p 503.00p 507.00p 107190
08/05/2014 502.50p 507.50p 501.63p 507.50p 200784
07/05/2014 505.00p 505.00p 500.00p 504.50p 145988
06/05/2014 506.00p 506.50p 502.00p 504.50p 90967
02/05/2014 504.50p 505.50p 502.81p 503.50p 202986
01/05/2014 504.50p 504.50p 501.00p 504.00p 136806
30/04/2014 504.00p 505.06p 500.35p 501.00p 149294
29/04/2014 503.50p 505.12p 501.00p 504.00p 300798
28/04/2014 503.00p 505.50p 501.00p 501.00p 96781
25/04/2014 504.00p 505.88p 502.50p 502.50p 106417
24/04/2014 506.00p 509.00p 504.00p 505.00p 190011
23/04/2014 510.00p 511.00p 506.93p 509.00p 125667
22/04/2014 507.00p 510.50p 504.00p 510.00p 178782
17/04/2014 504.00p 504.00p 500.50p 504.00p 123612
16/04/2014 505.00p 505.22p 500.00p 500.00p 104471
15/04/2014 504.00p 504.92p 498.75p 501.50p 134181
14/04/2014 503.50p 507.00p 498.72p 502.00p 273391
11/04/2014 508.00p 511.50p 500.50p 507.00p 209689
10/04/2014 515.00p 516.69p 510.00p 511.50p 294001
09/04/2014 511.00p 514.13p 509.50p 513.50p 176316
08/04/2014 511.50p 512.66p 505.00p 509.50p 212794
07/04/2014 518.00p 519.50p 510.00p 512.00p 302173
04/04/2014 516.00p 519.50p 514.00p 519.50p 174436
03/04/2014 515.00p 516.50p 514.00p 514.00p 176025
02/04/2014 514.50p 516.50p 514.25p 516.00p 148905
01/04/2014 518.50p 520.00p 515.01p 520.00p 170513
31/03/2014 517.50p 518.75p 514.00p 515.50p 195574
28/03/2014 516.50p 519.50p 514.50p 514.50p 141376
27/03/2014 516.00p 516.25p 512.01p 514.50p 189476
26/03/2014 513.50p 518.00p 512.00p 516.00p 257468
25/03/2014 510.50p 513.00p 507.88p 512.00p 189662
24/03/2014 512.50p 513.50p 505.00p 506.00p 224893
21/03/2014 507.50p 512.25p 507.50p 507.50p 234797
20/03/2014 509.50p 512.00p 506.00p 512.00p 195919
19/03/2014 509.50p 512.00p 507.00p 509.50p 225633
18/03/2014 505.00p 510.00p 503.00p 508.00p 185231
17/03/2014 506.50p 506.50p 503.75p 504.50p 124682
14/03/2014 501.00p 504.00p 499.56p 504.00p 142243
13/03/2014 508.50p 510.90p 504.95p 506.00p 114679
12/03/2014 509.50p 513.50p 507.01p 510.50p 116746
11/03/2014 517.50p 517.50p 511.73p 513.50p 252271
10/03/2014 513.50p 519.50p 512.75p 517.50p 145751
07/03/2014 520.50p 521.00p 513.33p 516.00p 149360
06/03/2014 520.00p 520.89p 517.50p 519.00p 98708
05/03/2014 521.50p 522.75p 517.50p 517.50p 89431
04/03/2014 516.50p 525.00p 514.00p 524.50p 145645
03/03/2014 516.00p 522.50p 508.37p 514.00p 213131
28/02/2014 520.00p 523.00p 518.50p 522.50p 221126
27/02/2014 521.00p 522.00p 517.50p 520.50p 185515
26/02/2014 523.50p 529.00p 521.30p 523.00p 76263
25/02/2014 524.00p 529.00p 521.00p 529.00p 182835
24/02/2014 525.50p 525.50p 521.80p 523.50p 155571
21/02/2014 521.00p 525.89p 521.00p 524.50p 121939
20/02/2014 516.50p 521.00p 516.50p 521.00p 88342
19/02/2014 519.50p 521.50p 517.50p 521.50p 121530
18/02/2014 515.00p 519.75p 513.95p 519.50p 150104
17/02/2014 513.00p 516.50p 510.83p 516.50p 240511
14/02/2014 509.00p 513.50p 509.00p 513.00p 128641
13/02/2014 514.00p 514.00p 508.00p 510.50p 210236
12/02/2014 514.50p 515.85p 512.00p 513.50p 167278
11/02/2014 512.00p 513.00p 509.70p 512.50p 208130
10/02/2014 507.50p 510.50p 507.30p 510.50p 179982
07/02/2014 507.00p 508.00p 503.00p 505.00p 155528
06/02/2014 502.00p 507.50p 501.00p 507.00p 175332
05/02/2014 500.00p 501.50p 498.10p 501.00p 262210
04/02/2014 502.00p 503.00p 497.00p 500.00p 189730
03/02/2014 503.00p 506.50p 501.00p 503.00p 155906
31/01/2014 505.00p 508.00p 497.88p 503.50p 138131
30/01/2014 511.50p 511.50p 501.05p 504.50p 502756
29/01/2014 517.00p 517.00p 504.10p 509.50p 322336
28/01/2014 511.00p 514.00p 508.36p 512.50p 128232
27/01/2014 513.00p 513.00p 504.50p 507.50p 204682
24/01/2014 518.00p 518.64p 513.00p 514.50p 384743
23/01/2014 524.00p 528.00p 516.94p 517.00p 171731
22/01/2014 527.00p 528.50p 525.80p 528.00p 207105
21/01/2014 525.50p 529.00p 524.00p 526.50p 186375
20/01/2014 523.00p 524.00p 519.50p 524.00p 228572
17/01/2014 521.00p 523.00p 520.61p 522.00p 276491
16/01/2014 523.50p 525.29p 520.00p 522.00p 130644
15/01/2014 520.00p 525.50p 519.91p 523.00p 175487
14/01/2014 517.00p 522.50p 516.37p 522.50p 111590
13/01/2014 519.00p 521.49p 519.00p 521.00p 131414
10/01/2014 513.00p 519.00p 511.00p 519.00p 164814
09/01/2014 510.00p 514.30p 510.00p 513.50p 89918
08/01/2014 516.50p 519.00p 513.00p 514.00p 229062
07/01/2014 516.50p 520.00p 516.50p 518.50p 136439
06/01/2014 519.50p 519.70p 515.50p 519.50p 94185
03/01/2014 515.50p 517.80p 514.36p 515.50p 77744
02/01/2014 517.00p 517.53p 515.00p 515.00p 102219
31/12/2013 515.00p 517.51p 513.61p 517.50p 50226
30/12/2013 518.50p 518.50p 513.00p 517.50p 158731
27/12/2013 510.00p 519.00p 506.00p 518.00p 80843
24/12/2013 513.00p 514.00p 510.00p 510.00p 371324
23/12/2013 510.50p 512.64p 506.00p 512.00p 92488
20/12/2013 506.00p 509.50p 501.00p 506.00p 248905
19/12/2013 505.00p 505.49p 498.25p 501.00p 137669
18/12/2013 501.00p 501.50p 498.25p 498.25p 132405
17/12/2013 500.00p 501.50p 496.97p 498.00p 140319
16/12/2013 495.50p 501.50p 492.26p 499.00p 163834
13/12/2013 495.50p 497.75p 490.50p 494.00p 227357
12/12/2013 495.00p 497.50p 490.50p 490.50p 128129
11/12/2013 498.00p 499.74p 494.25p 497.00p 156563
10/12/2013 497.50p 499.64p 494.00p 497.50p 129781
09/12/2013 496.75p 498.29p 493.60p 498.00p 96742
06/12/2013 495.00p 495.75p 492.00p 495.75p 138344
05/12/2013 493.00p 495.50p 490.26p 492.00p 127272
04/12/2013 495.75p 496.00p 490.47p 493.50p 101559
03/12/2013 496.00p 496.57p 491.50p 491.50p 110738
02/12/2013 496.00p 501.00p 494.49p 494.50p 432120
29/11/2013 499.00p 501.00p 496.60p 501.00p 139113
28/11/2013 495.75p 498.62p 492.86p 497.25p 173571
27/11/2013 493.25p 497.00p 492.56p 496.00p 154032
26/11/2013 496.25p 497.25p 494.51p 495.75p 74037
25/11/2013 495.75p 497.00p 493.00p 495.50p 134000
22/11/2013 492.75p 493.00p 490.00p 493.00p 85314
21/11/2013 491.50p 492.75p 490.00p 492.00p 102933
20/11/2013 488.00p 492.99p 488.00p 492.50p 188553
19/11/2013 488.25p 491.75p 487.75p 491.75p 132436
18/11/2013 491.00p 493.75p 488.61p 493.75p 134586
15/11/2013 490.75p 493.00p 488.61p 493.00p 89856
14/11/2013 490.75p 491.79p 487.00p 491.25p 152301
13/11/2013 489.25p 490.50p 482.00p 487.00p 126244
12/11/2013 490.00p 491.00p 489.00p 490.50p 76699
11/11/2013 487.25p 491.50p 486.50p 491.00p 131869
08/11/2013 486.00p 488.60p 483.50p 486.50p 131449
07/11/2013 487.00p 491.00p 484.25p 485.50p 219505
06/11/2013 489.00p 490.00p 485.50p 487.50p 82849
05/11/2013 490.75p 493.00p 485.00p 485.50p 259312

*Close Price adjusted for both dividends and splits