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
01/10/2015 562.50p 572.00p 562.50p 567.00p 234354
30/09/2015 555.00p 560.00p 553.50p 556.50p 166092
29/09/2015 549.00p 553.67p 546.50p 548.00p 166200
28/09/2015 555.00p 561.74p 552.04p 555.50p 138677
25/09/2015 558.50p 563.50p 554.50p 563.50p 175818
24/09/2015 557.50p 557.50p 549.00p 550.50p 108580
23/09/2015 550.00p 557.50p 549.80p 556.50p 93370
22/09/2015 560.50p 561.51p 550.00p 551.50p 147074
21/09/2015 563.00p 564.50p 558.00p 561.50p 117203
18/09/2015 565.50p 566.00p 557.00p 560.00p 292584
17/09/2015 567.50p 568.38p 562.50p 562.50p 136609
16/09/2015 563.50p 569.02p 560.50p 566.50p 114155
15/09/2015 558.50p 562.70p 552.14p 560.00p 185004
14/09/2015 564.50p 564.50p 551.53p 557.50p 92120
11/09/2015 559.00p 560.83p 556.00p 559.50p 142975
10/09/2015 562.00p 565.00p 556.04p 561.00p 187422
09/09/2015 565.50p 568.63p 563.20p 565.50p 196361
08/09/2015 554.50p 561.56p 551.10p 558.00p 217069
07/09/2015 553.50p 553.50p 545.70p 549.50p 108977
04/09/2015 557.00p 557.00p 543.00p 543.00p 138670
03/09/2015 550.00p 559.50p 549.36p 559.50p 209474
02/09/2015 547.00p 552.00p 541.67p 547.50p 251746
01/09/2015 560.00p 560.00p 542.89p 547.00p 197002
28/08/2015 555.50p 558.50p 553.40p 558.50p 193251
27/08/2015 547.00p 555.00p 545.50p 554.50p 293942
26/08/2015 541.00p 551.50p 537.09p 540.50p 227630
25/08/2015 540.00p 554.00p 537.00p 548.50p 541740
24/08/2015 538.00p 543.00p 522.00p 536.50p 621229
21/08/2015 557.50p 563.25p 552.00p 552.00p 331189
20/08/2015 565.00p 568.00p 561.60p 565.00p 257555
19/08/2015 575.00p 577.92p 569.22p 570.00p 229858
18/08/2015 580.00p 580.00p 575.00p 579.00p 180155
17/08/2015 578.00p 580.00p 574.57p 578.50p 159623
14/08/2015 572.00p 580.33p 572.00p 576.00p 244313
13/08/2015 576.00p 579.00p 573.54p 575.00p 130741
12/08/2015 579.00p 581.00p 569.00p 576.00p 274096
11/08/2015 587.50p 587.50p 582.00p 584.00p 180160
10/08/2015 591.50p 591.50p 584.00p 586.50p 181492
07/08/2015 590.00p 591.52p 587.00p 587.50p 120707
06/08/2015 587.50p 592.50p 586.50p 592.00p 135195
05/08/2015 585.50p 592.00p 585.41p 592.00p 113994
04/08/2015 585.50p 589.50p 583.11p 586.50p 146910
03/08/2015 584.00p 589.50p 580.22p 586.00p 199431
31/07/2015 581.00p 585.00p 581.00p 585.00p 86833
30/07/2015 582.50p 585.20p 578.56p 582.00p 175555
29/07/2015 580.00p 584.40p 577.00p 580.50p 190848
28/07/2015 582.00p 582.64p 575.50p 575.50p 307702
27/07/2015 591.50p 591.50p 575.03p 579.50p 244458
24/07/2015 595.50p 596.00p 590.00p 590.50p 152169
23/07/2015 596.00p 597.00p 592.90p 595.00p 361485
22/07/2015 598.00p 598.86p 591.80p 592.00p 129586
21/07/2015 604.00p 604.00p 596.79p 598.00p 128214
20/07/2015 601.00p 604.50p 597.80p 600.00p 161751
17/07/2015 601.00p 601.00p 596.48p 600.00p 106243
16/07/2015 598.00p 600.00p 593.55p 599.50p 134687
15/07/2015 591.50p 597.34p 591.50p 593.00p 108940
14/07/2015 593.00p 596.50p 591.00p 596.50p 143162
13/07/2015 594.00p 598.50p 592.00p 595.00p 161898
10/07/2015 588.00p 593.77p 584.95p 592.00p 170728
09/07/2015 575.50p 583.00p 574.24p 580.00p 196072
08/07/2015 569.50p 575.00p 565.90p 574.50p 262126
07/07/2015 573.00p 574.10p 564.00p 564.00p 226361
06/07/2015 574.00p 575.00p 569.00p 571.50p 266838
03/07/2015 582.00p 582.00p 577.00p 577.50p 141650
02/07/2015 581.50p 583.20p 578.00p 581.00p 162542
01/07/2015 575.00p 583.50p 574.50p 576.00p 470551
30/06/2015 576.00p 578.00p 572.25p 576.00p 318301
29/06/2015 577.00p 584.80p 569.44p 577.50p 395475
26/06/2015 588.00p 592.50p 586.00p 590.50p 118882
25/06/2015 593.50p 594.50p 590.00p 590.50p 108314
24/06/2015 597.00p 597.10p 590.50p 594.00p 190797
23/06/2015 593.00p 597.38p 592.25p 597.00p 165185
22/06/2015 588.00p 593.00p 585.18p 592.50p 177013
19/06/2015 582.00p 587.00p 581.00p 583.00p 307082
18/06/2015 578.00p 584.50p 575.00p 583.50p 188448
17/06/2015 587.00p 587.50p 580.00p 582.50p 120938
16/06/2015 584.50p 585.00p 576.99p 585.00p 201899
15/06/2015 588.00p 591.00p 580.11p 583.50p 242862
12/06/2015 592.50p 593.50p 589.48p 591.00p 244088
11/06/2015 587.50p 597.00p 587.50p 595.50p 161289
10/06/2015 587.00p 590.50p 586.16p 589.50p 252697
09/06/2015 590.50p 591.48p 585.50p 589.00p 218425
08/06/2015 593.00p 594.00p 588.68p 590.00p 195092
05/06/2015 591.50p 594.36p 585.00p 591.50p 250188
04/06/2015 600.00p 600.00p 590.00p 595.50p 187886
03/06/2015 595.50p 604.13p 595.50p 601.50p 277659
02/06/2015 602.00p 602.00p 594.00p 598.00p 207217
01/06/2015 600.00p 603.00p 598.10p 600.50p 171353
29/05/2015 605.50p 605.50p 597.00p 597.50p 160746
28/05/2015 603.00p 606.00p 600.50p 605.50p 136309
27/05/2015 601.00p 605.50p 597.49p 605.00p 232743
26/05/2015 603.00p 604.84p 598.96p 601.50p 266630
22/05/2015 601.00p 604.00p 598.00p 603.00p 147935
21/05/2015 600.00p 602.00p 597.50p 601.50p 127750
20/05/2015 603.50p 604.00p 599.03p 602.00p 161414
19/05/2015 598.00p 603.00p 593.95p 602.50p 185722
18/05/2015 594.50p 598.00p 593.06p 596.00p 165397
15/05/2015 594.50p 596.00p 591.44p 595.00p 158993
14/05/2015 588.00p 593.50p 585.00p 591.50p 227874
13/05/2015 587.50p 591.90p 586.00p 589.50p 175055
12/05/2015 591.00p 595.00p 582.00p 587.50p 332002
11/05/2015 596.00p 599.60p 593.40p 596.00p 308305
08/05/2015 583.00p 595.00p 582.20p 595.00p 411774
07/05/2015 577.00p 579.50p 572.00p 578.50p 320912
06/05/2015 581.50p 583.20p 579.00p 579.00p 181582
05/05/2015 586.00p 590.00p 580.50p 580.50p 265015
01/05/2015 586.00p 586.00p 580.50p 582.00p 213529
30/04/2015 585.00p 586.00p 576.54p 586.00p 1353112
29/04/2015 588.00p 589.12p 581.00p 584.00p 238090
28/04/2015 594.00p 595.50p 584.33p 588.00p 371197
27/04/2015 593.50p 597.50p 589.61p 596.00p 195364
24/04/2015 598.50p 598.50p 594.00p 597.50p 79673
23/04/2015 597.00p 597.00p 591.67p 596.50p 186030
22/04/2015 601.00p 601.50p 593.17p 596.00p 180692
21/04/2015 597.00p 604.50p 597.00p 600.50p 154615
20/04/2015 595.00p 598.50p 594.00p 597.50p 169324
17/04/2015 602.00p 603.29p 591.00p 594.00p 232411
16/04/2015 608.00p 608.00p 601.50p 603.50p 147504
15/04/2015 604.00p 607.12p 603.50p 606.50p 179189
14/04/2015 608.50p 609.00p 603.29p 605.00p 255125
13/04/2015 605.00p 609.36p 605.00p 609.00p 159650
10/04/2015 604.50p 608.50p 602.23p 606.00p 163353
09/04/2015 596.00p 604.00p 593.78p 603.00p 203235
08/04/2015 596.00p 597.50p 593.42p 595.50p 192226
07/04/2015 589.00p 595.00p 587.00p 595.00p 229988
02/04/2015 586.00p 587.50p 584.00p 586.50p 221084
01/04/2015 589.50p 594.50p 585.55p 591.50p 241068
31/03/2015 593.00p 595.50p 588.00p 590.00p 287430
30/03/2015 590.50p 593.50p 588.00p 593.50p 263925
27/03/2015 591.00p 592.00p 585.50p 588.50p 174203
26/03/2015 596.00p 596.90p 583.42p 591.50p 375418
25/03/2015 603.00p 606.05p 600.00p 602.00p 245855
24/03/2015 600.00p 604.00p 599.00p 602.50p 265121
23/03/2015 602.00p 602.00p 596.50p 600.00p 253919
20/03/2015 601.50p 603.00p 596.50p 598.00p 297072
19/03/2015 601.50p 602.00p 597.15p 599.50p 169450
18/03/2015 590.50p 600.00p 590.50p 599.50p 165759
17/03/2015 589.50p 593.50p 587.75p 593.00p 153698
16/03/2015 586.00p 590.58p 581.90p 590.00p 328569
13/03/2015 584.50p 586.50p 581.02p 582.50p 209327
12/03/2015 582.50p 586.00p 580.10p 585.50p 182755
11/03/2015 582.50p 582.50p 579.00p 582.00p 277542
10/03/2015 588.50p 590.12p 577.76p 578.00p 236692
09/03/2015 588.00p 591.43p 587.00p 591.00p 192924
06/03/2015 592.00p 592.12p 588.50p 588.50p 148465
05/03/2015 588.50p 593.00p 585.80p 593.00p 174852
04/03/2015 588.00p 588.50p 584.00p 587.75p 150984
03/03/2015 588.00p 589.83p 585.50p 586.00p 184808
02/03/2015 584.00p 589.50p 584.00p 588.50p 148550
27/02/2015 584.50p 588.00p 584.00p 587.00p 118642
26/02/2015 587.50p 587.95p 584.63p 586.00p 164855
25/02/2015 587.50p 590.15p 585.33p 588.50p 182316
24/02/2015 588.00p 589.50p 586.50p 589.50p 262541
23/02/2015 581.50p 587.48p 579.34p 584.00p 327944
20/02/2015 578.00p 579.36p 576.50p 579.25p 89858
19/02/2015 574.00p 578.00p 574.00p 578.00p 123670
18/02/2015 573.00p 577.23p 572.10p 574.00p 188517
17/02/2015 568.50p 572.50p 568.00p 572.50p 171480
16/02/2015 576.50p 576.70p 570.00p 571.00p 174752
13/02/2015 580.00p 580.51p 575.17p 575.50p 227868
12/02/2015 572.50p 579.00p 570.00p 579.00p 249336
11/02/2015 573.00p 574.00p 570.98p 574.00p 132969
10/02/2015 570.50p 573.50p 567.85p 569.00p 160928
09/02/2015 570.00p 572.50p 567.35p 571.00p 150196
06/02/2015 576.00p 576.25p 572.07p 576.00p 211848
05/02/2015 574.00p 577.00p 571.30p 577.00p 118731
04/02/2015 583.00p 583.00p 572.75p 575.50p 185354
03/02/2015 576.50p 582.00p 574.75p 581.00p 272250
02/02/2015 573.00p 575.40p 572.00p 574.50p 141852
30/01/2015 576.50p 578.99p 571.00p 573.50p 183127
29/01/2015 567.50p 575.12p 566.93p 574.00p 165178
28/01/2015 569.00p 572.00p 568.30p 571.00p 103093
27/01/2015 572.50p 575.00p 569.78p 573.00p 169286
26/01/2015 570.00p 573.00p 567.50p 571.50p 167075
23/01/2015 571.50p 572.00p 568.73p 571.50p 180352
22/01/2015 565.00p 568.90p 562.48p 568.75p 151363
21/01/2015 553.50p 562.87p 553.32p 562.50p 178052
20/01/2015 558.50p 558.50p 552.00p 558.00p 214796
19/01/2015 550.00p 556.00p 547.99p 553.00p 149189
16/01/2015 542.00p 550.00p 540.00p 547.50p 161663
15/01/2015 541.50p 543.00p 530.00p 540.00p 225543
14/01/2015 538.50p 544.00p 533.00p 538.00p 304897
13/01/2015 535.50p 546.70p 535.00p 545.50p 153989
12/01/2015 537.50p 541.25p 533.00p 536.00p 128471
09/01/2015 540.50p 541.38p 534.50p 534.50p 109768
08/01/2015 535.00p 543.00p 534.48p 543.00p 196744
07/01/2015 529.00p 536.00p 529.00p 531.50p 207212
06/01/2015 533.00p 533.13p 526.00p 529.50p 213443
05/01/2015 537.50p 540.50p 531.50p 533.00p 170004
02/01/2015 537.00p 540.49p 536.00p 539.50p 128806
31/12/2014 535.50p 539.50p 535.00p 536.00p 50902
30/12/2014 543.50p 545.67p 535.00p 535.00p 137038
29/12/2014 541.50p 547.00p 541.50p 547.00p 62193
24/12/2014 545.00p 545.00p 542.34p 543.50p 40322
23/12/2014 542.00p 544.00p 540.44p 544.00p 103207
22/12/2014 537.50p 543.00p 537.00p 543.00p 131290
19/12/2014 539.00p 540.88p 531.50p 531.50p 240033
18/12/2014 527.00p 536.50p 526.50p 533.50p 231143
17/12/2014 525.00p 526.00p 518.87p 526.00p 169504
16/12/2014 513.50p 524.50p 513.00p 524.50p 393843

*Close Price adjusted for both dividends and splits