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
15/12/2014 523.50p 524.21p 513.96p 514.00p 262898
12/12/2014 530.00p 531.28p 521.50p 521.50p 321042
11/12/2014 535.00p 535.35p 531.00p 535.00p 168550
10/12/2014 538.50p 538.90p 533.59p 536.50p 242397
09/12/2014 542.50p 542.67p 534.00p 534.00p 174768
08/12/2014 547.50p 551.50p 543.50p 546.00p 185542
05/12/2014 546.50p 550.97p 546.45p 549.50p 120564
04/12/2014 545.50p 547.00p 543.50p 545.50p 115394
03/12/2014 546.50p 548.12p 543.00p 544.00p 93462
02/12/2014 544.00p 550.98p 542.37p 548.50p 232609
01/12/2014 544.00p 544.97p 541.50p 542.50p 138706
28/11/2014 537.50p 545.00p 536.13p 545.00p 180836
27/11/2014 536.50p 538.79p 534.50p 537.00p 120582
26/11/2014 534.50p 538.00p 532.55p 537.00p 83655
25/11/2014 531.00p 534.40p 528.00p 531.00p 110532
24/11/2014 532.00p 532.09p 528.53p 531.00p 98877
21/11/2014 524.50p 532.00p 524.50p 531.50p 118445
20/11/2014 527.00p 528.58p 523.00p 527.00p 118363
19/11/2014 530.00p 530.50p 527.00p 529.00p 130523
18/11/2014 523.00p 529.50p 521.00p 528.50p 178484
17/11/2014 521.00p 523.50p 518.00p 522.50p 301015
14/11/2014 524.00p 524.00p 520.08p 522.50p 92361
13/11/2014 520.00p 524.00p 518.50p 523.00p 114899
12/11/2014 518.00p 520.23p 516.50p 520.00p 91607
11/11/2014 521.00p 521.83p 517.88p 521.00p 148733
10/11/2014 518.00p 519.00p 516.50p 519.00p 120303
07/11/2014 515.00p 517.50p 514.20p 517.50p 111558
06/11/2014 512.00p 515.50p 512.00p 514.50p 196392
05/11/2014 507.50p 513.75p 505.50p 513.50p 265923
04/11/2014 509.00p 509.70p 504.00p 505.00p 167446
03/11/2014 511.50p 513.00p 505.50p 505.50p 216368
31/10/2014 508.00p 514.00p 508.00p 508.00p 136973
30/10/2014 505.50p 506.26p 498.00p 502.50p 128600
29/10/2014 500.00p 505.50p 497.58p 505.50p 164297
28/10/2014 495.25p 497.98p 492.60p 496.25p 119419
27/10/2014 497.50p 499.00p 490.75p 492.50p 181105
24/10/2014 497.00p 497.00p 490.25p 494.50p 142968
23/10/2014 492.00p 497.00p 488.00p 495.75p 114322
22/10/2014 492.75p 496.30p 490.78p 495.50p 90476
21/10/2014 484.50p 492.00p 481.75p 492.00p 152306
20/10/2014 482.00p 484.25p 480.25p 484.00p 250415
17/10/2014 479.00p 483.00p 476.35p 482.00p 239149
16/10/2014 476.00p 478.50p 464.25p 478.00p 348429
15/10/2014 484.75p 486.00p 470.25p 470.25p 342587
14/10/2014 480.50p 486.00p 478.25p 484.75p 266969
13/10/2014 478.00p 483.94p 478.00p 483.00p 296626
10/10/2014 486.25p 487.48p 473.62p 482.50p 386029
09/10/2014 498.50p 500.00p 491.25p 491.25p 197156
08/10/2014 501.00p 501.50p 496.75p 497.25p 274087
07/10/2014 506.00p 508.87p 504.13p 505.00p 97885
06/10/2014 507.00p 510.69p 505.75p 509.50p 126188
03/10/2014 501.50p 507.56p 500.71p 506.50p 222484
02/10/2014 506.00p 506.50p 498.50p 498.50p 174681
01/10/2014 506.50p 508.73p 503.00p 503.50p 144519
30/09/2014 508.00p 511.50p 507.50p 509.00p 138097
29/09/2014 511.50p 512.00p 506.50p 508.50p 128343
26/09/2014 508.00p 511.50p 507.50p 508.50p 169212
25/09/2014 514.50p 515.25p 509.00p 509.00p 172106
24/09/2014 514.50p 514.75p 512.00p 513.50p 207743
23/09/2014 517.50p 517.75p 511.61p 514.50p 288139
22/09/2014 519.00p 519.83p 516.00p 518.00p 231799
19/09/2014 520.50p 523.47p 517.00p 517.00p 185510
18/09/2014 513.50p 516.00p 512.00p 513.50p 144235
17/09/2014 514.00p 515.00p 512.18p 513.50p 78161
16/09/2014 516.00p 516.00p 511.00p 512.00p 185785
15/09/2014 516.00p 517.00p 512.50p 516.00p 104085
12/09/2014 515.00p 517.00p 513.00p 517.00p 136664
11/09/2014 515.00p 517.50p 513.00p 514.00p 97203
10/09/2014 518.00p 519.50p 514.00p 517.00p 74959
09/09/2014 520.00p 520.50p 518.50p 520.50p 111765
08/09/2014 520.00p 522.42p 516.48p 520.50p 137976
05/09/2014 523.50p 524.98p 522.00p 524.50p 127238
04/09/2014 524.50p 526.50p 523.07p 525.00p 135157
03/09/2014 521.50p 524.50p 520.86p 524.00p 100811
02/09/2014 521.50p 522.00p 518.44p 520.00p 95373
01/09/2014 519.00p 519.62p 518.10p 519.50p 133854
29/08/2014 522.00p 522.00p 519.00p 520.00p 138082
28/08/2014 519.50p 522.00p 519.00p 522.00p 63231
27/08/2014 521.00p 522.50p 519.25p 522.50p 116113
26/08/2014 520.00p 521.00p 517.50p 521.00p 151946
22/08/2014 515.50p 517.75p 515.50p 516.00p 90491
21/08/2014 516.50p 518.00p 514.80p 516.00p 83431
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

*Close Price adjusted for both dividends and splits