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
04/11/2013 491.25p 494.39p 490.13p 492.50p 123408
01/11/2013 493.00p 493.00p 489.36p 490.00p 71276
31/10/2013 492.00p 494.00p 488.36p 492.25p 117615
30/10/2013 495.50p 498.00p 493.57p 496.00p 195161
29/10/2013 492.75p 494.50p 491.25p 494.25p 109283
28/10/2013 492.00p 493.00p 488.25p 493.00p 175736
25/10/2013 491.00p 493.38p 488.00p 491.00p 99521
24/10/2013 491.00p 493.00p 489.00p 490.00p 85221
23/10/2013 492.50p 493.50p 489.00p 489.00p 77707
22/10/2013 489.00p 494.02p 486.75p 493.50p 136601
21/10/2013 487.25p 488.75p 482.25p 487.50p 132143
18/10/2013 481.00p 484.78p 477.50p 482.25p 114862
17/10/2013 472.25p 477.50p 471.00p 477.50p 201159
16/10/2013 475.25p 479.69p 471.00p 475.00p 157442
15/10/2013 478.50p 480.55p 475.92p 480.00p 161143
14/10/2013 471.50p 475.81p 470.75p 473.50p 100611
11/10/2013 471.00p 474.50p 468.50p 474.50p 78674
10/10/2013 461.50p 468.50p 461.50p 468.50p 182803
09/10/2013 467.25p 470.50p 460.00p 460.00p 145085
08/10/2013 473.50p 473.50p 468.00p 470.50p 86371
07/10/2013 473.00p 474.00p 467.00p 473.00p 133323
04/10/2013 474.00p 477.00p 471.56p 477.00p 94409
03/10/2013 474.75p 475.87p 473.00p 475.50p 140668
02/10/2013 476.00p 476.01p 471.00p 473.25p 101289
01/10/2013 479.00p 479.00p 473.50p 476.00p 61698
30/09/2013 478.00p 480.83p 476.01p 479.00p 123379
27/09/2013 488.00p 488.07p 481.50p 481.50p 95392
26/09/2013 489.29p 489.29p 486.00p 486.00p 85500
25/09/2013 490.00p 492.50p 487.00p 487.00p 113792
24/09/2013 493.50p 493.50p 489.00p 490.00p 115966
23/09/2013 494.00p 495.87p 490.01p 493.00p 90702
20/09/2013 501.00p 501.00p 492.75p 492.75p 116895
19/09/2013 499.00p 503.00p 497.50p 497.50p 96244
18/09/2013 493.25p 493.50p 490.12p 493.25p 83051
17/09/2013 491.50p 493.83p 491.25p 493.50p 112352
16/09/2013 491.00p 493.50p 489.24p 493.00p 95359
13/09/2013 490.50p 490.50p 487.01p 490.50p 84692
12/09/2013 492.75p 492.75p 485.00p 489.00p 242182
11/09/2013 490.00p 493.60p 490.00p 492.00p 103968
10/09/2013 488.00p 492.99p 485.50p 492.00p 186900
09/09/2013 488.75p 488.75p 483.25p 487.00p 80996
06/09/2013 486.75p 488.25p 485.00p 485.00p 64033
05/09/2013 485.50p 488.00p 483.50p 486.00p 87416
04/09/2013 484.00p 487.50p 481.20p 483.00p 119235
03/09/2013 486.00p 487.50p 485.00p 487.50p 79095
02/09/2013 485.50p 486.50p 482.30p 486.50p 70005
30/08/2013 483.00p 485.50p 482.00p 485.00p 77199
29/08/2013 479.00p 485.00p 479.00p 484.50p 137059
28/08/2013 481.00p 483.49p 479.45p 481.37p 87304
27/08/2013 493.00p 493.00p 483.25p 483.25p 151715
23/08/2013 490.00p 492.49p 487.65p 491.50p 167130
22/08/2013 487.00p 490.00p 486.50p 489.00p 139790
21/08/2013 486.50p 489.00p 484.50p 488.25p 79154
20/08/2013 486.00p 489.28p 483.70p 486.00p 124105
19/08/2013 494.00p 494.00p 488.50p 488.50p 107853
16/08/2013 492.00p 492.00p 488.29p 490.50p 101454
15/08/2013 496.00p 499.99p 489.15p 489.25p 151904
14/08/2013 499.00p 501.50p 498.00p 499.50p 73960
13/08/2013 502.00p 502.50p 499.00p 499.00p 112206
12/08/2013 500.50p 503.50p 498.00p 502.50p 78597
09/08/2013 502.50p 502.50p 498.50p 498.50p 55755
08/08/2013 499.50p 500.79p 497.00p 497.00p 91750
07/08/2013 502.00p 502.00p 496.00p 496.00p 153353
06/08/2013 503.50p 504.00p 499.00p 500.50p 118568
05/08/2013 501.00p 503.50p 500.00p 500.00p 78396
02/08/2013 502.21p 502.21p 499.00p 501.00p 63262
01/08/2013 498.00p 501.75p 496.50p 499.00p 120430
31/07/2013 493.00p 498.00p 490.00p 495.00p 72654
30/07/2013 492.00p 493.50p 488.51p 490.00p 76574
29/07/2013 492.50p 492.56p 486.50p 491.75p 78248
26/07/2013 492.50p 492.50p 487.00p 487.00p 104742
25/07/2013 490.50p 494.74p 488.25p 489.00p 102957
24/07/2013 492.50p 494.50p 490.92p 493.00p 78533
23/07/2013 494.50p 496.50p 492.45p 494.00p 88407
22/07/2013 494.50p 494.50p 491.00p 492.00p 54498
19/07/2013 493.00p 494.00p 491.00p 492.37p 77101
18/07/2013 489.50p 491.00p 485.75p 491.00p 181595
17/07/2013 490.00p 490.00p 485.50p 488.75p 80661
16/07/2013 490.00p 490.00p 486.00p 487.50p 101510
15/07/2013 488.75p 490.50p 486.25p 488.00p 100076
12/07/2013 488.00p 488.00p 485.00p 488.00p 137314
11/07/2013 487.50p 488.50p 479.00p 487.25p 98252
10/07/2013 481.00p 481.75p 479.00p 479.00p 163237
09/07/2013 478.00p 483.00p 478.00p 482.00p 64401
08/07/2013 479.00p 480.00p 472.25p 480.00p 114994
05/07/2013 470.00p 477.00p 469.50p 472.25p 132025
04/07/2013 462.50p 472.00p 460.50p 469.25p 159544
03/07/2013 458.00p 463.00p 455.50p 455.50p 120815
02/07/2013 464.75p 464.75p 459.00p 463.00p 111030
01/07/2013 459.00p 464.50p 457.25p 464.50p 134112
28/06/2013 457.00p 458.00p 454.01p 458.00p 105238
27/06/2013 452.50p 457.50p 449.00p 457.50p 166961
26/06/2013 448.00p 450.50p 443.38p 450.00p 150978
25/06/2013 442.00p 448.00p 439.35p 444.75p 178692
24/06/2013 444.50p 446.00p 438.20p 440.00p 185647
21/06/2013 449.50p 454.19p 446.00p 446.00p 259548
20/06/2013 453.50p 458.00p 445.91p 447.50p 140878
19/06/2013 459.00p 461.00p 456.00p 458.00p 133554
18/06/2013 460.25p 460.75p 455.50p 460.00p 253291
17/06/2013 454.00p 458.75p 453.00p 458.75p 233490
14/06/2013 456.50p 456.50p 451.75p 451.75p 84797
13/06/2013 447.00p 454.25p 445.04p 452.00p 166561
12/06/2013 456.00p 457.50p 452.00p 452.25p 158228
11/06/2013 457.75p 460.00p 452.25p 453.50p 120671
10/06/2013 459.75p 462.14p 458.00p 458.00p 252007
07/06/2013 453.00p 459.24p 450.84p 457.00p 227902
06/06/2013 456.00p 459.39p 453.00p 456.75p 153474
05/06/2013 465.00p 467.52p 455.50p 458.50p 205042
04/06/2013 470.25p 470.69p 466.00p 466.00p 107496
03/06/2013 469.50p 472.50p 465.29p 467.50p 173297
31/05/2013 476.50p 478.09p 471.01p 472.50p 135924
30/05/2013 478.00p 479.13p 476.29p 478.00p 80522
29/05/2013 483.00p 486.00p 476.25p 478.00p 129360
28/05/2013 482.00p 486.25p 475.50p 486.00p 132567
24/05/2013 482.00p 484.39p 475.50p 475.50p 111292
23/05/2013 483.00p 485.60p 475.00p 478.00p 201849
22/05/2013 484.00p 492.50p 482.11p 488.50p 172308
21/05/2013 484.00p 485.00p 481.60p 482.00p 185010
20/05/2013 482.50p 483.75p 480.50p 483.00p 82619
17/05/2013 478.00p 481.00p 476.00p 481.00p 158689
16/05/2013 472.00p 477.75p 471.00p 477.50p 193999
15/05/2013 469.00p 471.25p 469.00p 470.50p 220499
14/05/2013 467.00p 468.75p 464.94p 468.75p 276973
13/05/2013 465.00p 466.49p 464.52p 465.25p 134796
10/05/2013 464.75p 465.00p 404.37p 464.75p 175792
09/05/2013 462.00p 463.11p 460.50p 462.75p 116536
08/05/2013 462.00p 463.00p 459.80p 462.75p 289385
07/05/2013 460.00p 462.25p 458.01p 459.50p 176814
03/05/2013 456.75p 460.65p 453.26p 459.00p 129773
02/05/2013 455.50p 457.75p 453.01p 456.00p 99622
01/05/2013 455.75p 457.00p 454.30p 456.50p 357159
30/04/2013 455.00p 457.25p 454.00p 455.00p 258228
29/04/2013 454.00p 456.13p 454.00p 455.63p 89217
26/04/2013 457.50p 459.00p 453.98p 456.13p 96827
25/04/2013 459.00p 462.00p 456.00p 459.00p 163307
24/04/2013 458.00p 458.00p 454.50p 457.12p 111816
23/04/2013 454.00p 458.50p 451.13p 457.50p 139123
22/04/2013 455.00p 455.64p 451.00p 452.75p 100463
19/04/2013 451.50p 453.50p 449.38p 452.50p 122498
18/04/2013 449.75p 450.49p 446.81p 449.38p 114321
17/04/2013 452.75p 452.75p 445.00p 446.50p 96445
16/04/2013 449.00p 451.74p 446.35p 449.75p 114827
15/04/2013 452.00p 455.49p 447.75p 450.25p 118880
12/04/2013 456.50p 456.50p 452.51p 453.00p 108500
11/04/2013 454.25p 457.00p 452.01p 457.00p 136182
10/04/2013 449.25p 455.00p 449.25p 455.00p 183316
09/04/2013 451.00p 454.00p 449.00p 453.00p 183183
08/04/2013 447.00p 450.00p 445.01p 449.00p 207736
05/04/2013 455.50p 455.50p 445.01p 449.00p 312499
04/04/2013 457.00p 460.50p 452.00p 454.37p 204399
03/04/2013 464.00p 466.50p 457.75p 458.62p 186412
02/04/2013 462.00p 468.57p 462.00p 466.50p 265224
28/03/2013 461.25p 464.00p 458.36p 464.00p 163310
27/03/2013 463.75p 463.75p 455.26p 459.00p 175203
26/03/2013 463.00p 463.00p 458.98p 461.12p 190266
25/03/2013 460.75p 463.26p 458.25p 459.75p 227689
22/03/2013 456.00p 459.71p 454.50p 459.00p 153540
21/03/2013 460.00p 461.37p 454.50p 455.25p 158617
20/03/2013 463.50p 463.50p 459.50p 461.37p 147881
19/03/2013 458.50p 463.00p 457.45p 459.50p 182840
18/03/2013 453.00p 458.75p 452.50p 458.75p 177631
15/03/2013 462.00p 462.75p 457.50p 457.50p 181611
14/03/2013 458.50p 460.60p 457.00p 460.00p 145769
13/03/2013 461.50p 461.50p 455.00p 458.00p 144987
12/03/2013 457.00p 460.50p 457.00p 460.25p 132314
11/03/2013 458.00p 460.00p 456.16p 459.00p 130608
08/03/2013 458.00p 460.00p 455.20p 458.00p 253262
07/03/2013 455.00p 456.50p 453.00p 456.50p 110444
06/03/2013 457.00p 457.00p 452.75p 455.25p 116613
05/03/2013 449.50p 456.00p 449.50p 455.50p 173563
04/03/2013 446.75p 449.00p 444.10p 449.00p 122264
01/03/2013 446.75p 449.00p 442.85p 446.50p 268186
28/02/2013 445.75p 445.75p 443.50p 444.25p 86709
27/02/2013 441.50p 443.57p 439.01p 443.50p 169323
26/02/2013 440.00p 444.00p 438.25p 440.63p 137574
25/02/2013 448.25p 449.00p 443.00p 443.00p 175987
22/02/2013 444.25p 448.00p 439.00p 443.00p 150059
21/02/2013 444.00p 444.37p 439.00p 439.00p 139590
20/02/2013 440.25p 445.50p 438.00p 444.37p 169426
19/02/2013 438.00p 439.84p 435.40p 438.12p 168733
18/02/2013 438.25p 438.75p 435.25p 436.63p 103071
15/02/2013 438.00p 438.50p 436.25p 437.50p 166853
14/02/2013 437.75p 438.25p 435.00p 436.25p 138284
13/02/2013 434.75p 438.00p 432.62p 436.50p 220046
12/02/2013 432.50p 433.00p 430.63p 433.00p 156882
11/02/2013 433.00p 433.00p 429.00p 431.75p 173505
08/02/2013 432.00p 432.50p 428.13p 432.50p 115126
07/02/2013 430.00p 431.75p 426.67p 429.00p 121720
06/02/2013 427.00p 430.89p 426.50p 429.87p 174389
05/02/2013 425.00p 426.49p 421.50p 426.00p 178927
04/02/2013 426.50p 426.99p 421.94p 424.00p 116705
01/02/2013 420.00p 425.00p 417.44p 425.00p 184573
31/01/2013 417.00p 420.50p 416.26p 417.75p 167268
30/01/2013 419.50p 422.25p 418.00p 419.37p 149504
29/01/2013 420.00p 422.75p 419.10p 422.25p 142043
28/01/2013 420.00p 422.50p 417.25p 422.50p 159549
25/01/2013 418.00p 418.00p 414.76p 417.25p 123407
24/01/2013 413.00p 417.75p 413.00p 416.75p 256874
23/01/2013 415.25p 415.25p 412.00p 413.63p 82946
22/01/2013 412.00p 415.25p 411.85p 413.75p 111201

*Close Price adjusted for both dividends and splits