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
21/01/2013 415.25p 415.50p 411.75p 415.25p 190891
18/01/2013 412.00p 414.50p 410.00p 412.75p 125830
17/01/2013 403.75p 411.00p 403.75p 410.00p 142327
16/01/2013 406.00p 406.25p 400.71p 406.25p 138260
15/01/2013 405.75p 405.75p 402.75p 404.75p 96247
14/01/2013 403.00p 405.50p 402.50p 403.63p 85628
11/01/2013 405.50p 405.50p 402.75p 403.75p 88027
10/01/2013 405.75p 405.75p 402.50p 405.00p 133563
09/01/2013 405.00p 406.00p 402.01p 405.75p 91142
08/01/2013 405.00p 405.00p 401.50p 403.13p 77835
07/01/2013 404.00p 405.00p 401.01p 403.13p 98738
04/01/2013 402.00p 404.00p 399.60p 403.50p 87920
03/01/2013 398.00p 403.05p 398.00p 400.50p 196306
02/01/2013 395.25p 403.00p 393.19p 401.00p 165107
31/12/2012 392.25p 394.00p 390.56p 392.00p 50740
28/12/2012 393.00p 395.94p 392.25p 393.88p 51134
27/12/2012 392.50p 395.60p 392.13p 392.13p 61039
24/12/2012 392.00p 392.90p 391.01p 391.62p 41966
21/12/2012 391.00p 394.00p 390.25p 391.00p 112120
20/12/2012 391.75p 395.75p 391.75p 394.00p 89053
19/12/2012 394.00p 396.00p 392.13p 395.00p 75545
18/12/2012 392.50p 394.50p 389.37p 393.50p 419659
17/12/2012 388.00p 392.14p 388.00p 388.25p 62376
14/12/2012 392.75p 393.00p 389.10p 390.88p 56161
13/12/2012 393.00p 393.00p 390.00p 390.75p 180468
12/12/2012 392.00p 393.50p 390.00p 391.50p 98550
11/12/2012 390.00p 392.00p 388.50p 391.00p 117212
10/12/2012 389.00p 392.00p 388.00p 392.00p 118888
07/12/2012 389.00p 391.00p 388.40p 390.50p 81405
06/12/2012 390.00p 393.00p 389.25p 391.50p 98520
05/12/2012 391.00p 393.00p 389.50p 391.13p 146415
04/12/2012 391.00p 391.00p 387.00p 388.50p 66474
03/12/2012 394.00p 394.00p 388.02p 389.75p 110592
30/11/2012 393.00p 394.00p 389.20p 391.50p 71622
29/11/2012 390.00p 392.50p 387.24p 390.75p 92379
28/11/2012 387.65p 388.33p 385.50p 387.75p 56144
27/11/2012 387.00p 389.00p 384.75p 387.50p 106791
26/11/2012 386.00p 386.50p 382.00p 384.75p 99779
23/11/2012 384.00p 385.25p 382.36p 384.50p 92482
22/11/2012 381.00p 384.00p 379.00p 382.50p 119156
21/11/2012 380.00p 380.50p 378.40p 380.50p 114535
20/11/2012 372.00p 379.89p 372.00p 379.50p 127853
19/11/2012 376.00p 376.00p 372.00p 375.75p 157238
16/11/2012 373.00p 376.79p 370.00p 375.00p 109633
15/11/2012 376.00p 377.00p 373.00p 377.00p 68635
14/11/2012 376.50p 378.40p 375.50p 376.62p 58074
13/11/2012 375.25p 378.00p 374.25p 378.00p 58489
12/11/2012 376.00p 379.00p 374.25p 379.00p 76773
09/11/2012 376.00p 379.20p 374.00p 376.00p 91353
08/11/2012 380.00p 380.00p 376.02p 378.00p 49379
07/11/2012 383.00p 383.00p 376.25p 377.62p 123305
06/11/2012 380.00p 381.25p 377.00p 379.38p 98470
05/11/2012 380.00p 380.00p 375.75p 378.50p 57701
02/11/2012 379.00p 382.00p 376.26p 379.50p 55308
01/11/2012 374.00p 378.75p 373.87p 376.87p 92566
31/10/2012 375.00p 376.00p 374.00p 374.75p 93245
30/10/2012 374.00p 375.00p 373.00p 373.87p 183442
29/10/2012 370.00p 373.00p 369.82p 371.62p 91381
26/10/2012 371.00p 373.20p 369.23p 372.25p 93033
25/10/2012 374.50p 374.50p 371.25p 374.00p 109289
24/10/2012 373.00p 376.00p 371.31p 372.75p 122265
23/10/2012 374.00p 377.00p 372.27p 374.00p 84617
22/10/2012 375.00p 377.50p 375.00p 377.50p 80811
19/10/2012 379.00p 379.00p 376.01p 377.50p 129911
18/10/2012 379.00p 380.35p 377.00p 378.00p 72610
17/10/2012 378.00p 379.50p 376.10p 379.50p 54107
16/10/2012 378.00p 380.00p 374.90p 379.00p 229017
15/10/2012 375.50p 378.50p 373.83p 376.00p 136388
12/10/2012 374.25p 375.60p 372.01p 373.38p 95595
11/10/2012 377.00p 377.00p 374.15p 375.87p 88632
10/10/2012 375.25p 375.75p 373.51p 375.75p 46514
09/10/2012 378.00p 378.00p 375.00p 376.50p 138217
08/10/2012 376.00p 379.00p 375.00p 376.50p 88110
05/10/2012 375.00p 380.00p 373.51p 378.00p 99178
04/10/2012 379.00p 379.00p 374.00p 376.25p 73048
03/10/2012 375.50p 379.50p 373.75p 379.50p 58719
02/10/2012 380.00p 383.00p 378.25p 383.00p 65704
01/10/2012 379.50p 382.00p 375.90p 381.50p 111941
28/09/2012 380.00p 380.00p 374.25p 376.00p 121422
27/09/2012 374.00p 377.10p 373.94p 375.25p 59759
26/09/2012 379.00p 379.00p 374.16p 377.50p 79982
25/09/2012 374.50p 379.20p 374.50p 379.00p 95694
24/09/2012 374.00p 378.50p 374.00p 378.50p 97951
21/09/2012 377.00p 379.75p 373.75p 373.75p 111982
20/09/2012 373.00p 376.00p 371.50p 375.00p 65554
19/09/2012 376.00p 376.00p 372.50p 374.75p 71887
18/09/2012 379.00p 379.00p 371.26p 374.00p 107088
17/09/2012 379.00p 379.00p 374.00p 378.00p 65005
14/09/2012 380.00p 380.00p 375.25p 379.00p 98241
13/09/2012 377.00p 377.00p 372.00p 375.00p 51566
12/09/2012 377.00p 380.99p 372.14p 376.00p 142098
11/09/2012 383.00p 383.00p 378.51p 383.00p 59021
10/09/2012 380.00p 382.00p 378.00p 382.00p 58031
07/09/2012 377.75p 380.00p 375.10p 380.00p 84717
06/09/2012 369.75p 377.00p 368.18p 377.00p 131256
05/09/2012 365.00p 369.50p 365.00p 368.00p 64170
04/09/2012 368.00p 369.37p 366.56p 368.50p 51854
03/09/2012 369.50p 370.00p 366.94p 368.00p 63856
31/08/2012 364.00p 370.00p 364.00p 369.50p 75083
30/08/2012 369.00p 369.00p 364.00p 365.00p 106519
29/08/2012 365.00p 368.10p 364.50p 367.00p 55598
28/08/2012 369.75p 370.00p 365.72p 367.62p 68914
24/08/2012 368.50p 368.50p 365.76p 366.75p 62732
23/08/2012 370.00p 370.00p 366.00p 366.62p 97673
22/08/2012 366.00p 369.20p 365.00p 367.37p 33256
21/08/2012 368.50p 372.00p 368.50p 371.50p 49127
20/08/2012 372.00p 372.00p 367.50p 371.00p 66183
17/08/2012 369.00p 372.00p 367.99p 370.62p 88642
16/08/2012 371.00p 371.00p 367.00p 368.00p 43516
15/08/2012 368.79p 370.00p 367.30p 370.00p 40270
14/08/2012 368.00p 371.00p 367.25p 371.00p 49885
13/08/2012 366.00p 370.00p 366.00p 367.88p 58409
10/08/2012 366.00p 370.00p 366.00p 367.50p 69704
09/08/2012 368.25p 371.00p 367.26p 371.00p 70437
08/08/2012 366.50p 370.50p 366.00p 368.00p 46633
07/08/2012 372.00p 372.00p 368.50p 368.50p 30690
06/08/2012 368.50p 372.00p 365.01p 370.50p 58489
03/08/2012 364.50p 368.00p 362.00p 367.37p 71473
02/08/2012 365.00p 366.50p 360.85p 362.00p 61171
01/08/2012 364.50p 364.50p 360.63p 363.75p 21287
31/07/2012 362.00p 364.00p 360.00p 361.50p 114283
30/07/2012 361.00p 365.00p 361.00p 363.75p 82298
27/07/2012 358.00p 364.00p 356.01p 363.00p 85066
26/07/2012 355.50p 357.00p 350.15p 356.75p 149608
25/07/2012 353.25p 353.94p 350.00p 350.00p 68101
24/07/2012 352.75p 354.49p 351.00p 351.00p 180400
23/07/2012 355.00p 355.00p 350.00p 350.00p 102278
20/07/2012 360.00p 360.00p 355.00p 355.00p 77888
19/07/2012 358.00p 360.00p 354.50p 360.00p 77481
18/07/2012 356.00p 356.25p 352.50p 355.50p 356493
17/07/2012 356.00p 359.39p 353.00p 353.00p 61855
16/07/2012 359.00p 359.00p 355.25p 357.38p 39062
13/07/2012 355.75p 357.00p 355.23p 355.50p 78088
12/07/2012 355.25p 355.25p 353.10p 354.25p 35975
11/07/2012 355.00p 355.00p 353.00p 353.87p 77946
10/07/2012 354.00p 357.00p 354.00p 355.50p 102064
09/07/2012 356.00p 356.92p 353.50p 356.00p 74801
06/07/2012 358.00p 358.00p 353.25p 355.75p 59312
05/07/2012 358.00p 360.49p 354.00p 357.25p 77514
04/07/2012 354.00p 359.75p 353.93p 357.50p 55108
03/07/2012 356.25p 357.00p 353.00p 356.50p 121638
02/07/2012 353.00p 355.00p 350.00p 352.25p 101802
29/06/2012 346.75p 351.74p 345.75p 349.50p 182427
28/06/2012 342.00p 346.00p 341.80p 344.00p 63473
27/06/2012 339.50p 345.00p 339.50p 343.00p 59285
26/06/2012 342.00p 343.50p 341.00p 341.50p 54752
25/06/2012 341.75p 342.00p 337.51p 340.37p 95682
22/06/2012 340.50p 342.00p 336.00p 340.88p 48967
21/06/2012 342.50p 342.50p 337.46p 337.50p 52265
20/06/2012 342.75p 343.00p 338.10p 340.63p 37700
19/06/2012 339.75p 342.00p 335.60p 340.25p 74386
18/06/2012 337.75p 340.00p 335.00p 335.00p 60191
15/06/2012 333.75p 336.75p 329.10p 331.75p 99616
14/06/2012 329.00p 333.75p 329.00p 332.50p 28481
13/06/2012 333.00p 333.50p 329.25p 330.75p 36653
12/06/2012 332.00p 335.74p 330.00p 330.00p 46070
11/06/2012 335.00p 337.50p 330.50p 333.75p 56333
08/06/2012 331.50p 333.00p 328.00p 333.00p 64707
07/06/2012 332.50p 333.75p 330.60p 333.75p 111165
06/06/2012 330.00p 331.45p 329.30p 330.50p 39233
01/06/2012 329.00p 330.63p 327.00p 327.75p 93931
31/05/2012 331.25p 333.50p 328.00p 328.00p 123082
30/05/2012 331.50p 332.22p 328.00p 329.50p 130149
29/05/2012 334.75p 334.75p 331.22p 334.00p 65358
28/05/2012 331.00p 334.00p 330.01p 334.00p 41761
25/05/2012 329.25p 330.62p 327.60p 330.00p 36624
24/05/2012 327.25p 329.15p 325.25p 328.00p 44478
23/05/2012 325.00p 329.25p 325.00p 325.50p 34473
22/05/2012 330.50p 332.17p 328.50p 331.00p 88647
21/05/2012 328.00p 331.49p 326.51p 329.12p 97227
18/05/2012 331.00p 332.75p 327.01p 328.87p 98238
17/05/2012 335.00p 337.00p 330.00p 335.00p 68989
16/05/2012 335.75p 335.75p 331.60p 335.50p 50890
15/05/2012 336.00p 338.37p 334.25p 337.00p 59668
14/05/2012 340.00p 342.00p 336.50p 338.00p 81533
11/05/2012 343.50p 344.00p 338.50p 342.00p 111128
10/05/2012 343.00p 345.00p 342.00p 345.00p 41249
09/05/2012 340.00p 345.37p 338.00p 343.00p 83192
08/05/2012 347.00p 349.50p 344.13p 346.00p 126768
04/05/2012 350.25p 353.25p 347.00p 347.00p 98180
03/05/2012 348.50p 353.49p 348.00p 349.00p 114091
02/05/2012 352.00p 353.00p 349.00p 349.00p 50668
01/05/2012 343.25p 352.00p 343.25p 352.00p 64010
30/04/2012 343.25p 347.50p 343.25p 346.88p 80480
27/04/2012 341.50p 348.00p 341.25p 347.00p 47113
26/04/2012 342.50p 346.00p 341.75p 342.50p 105460
25/04/2012 342.00p 343.10p 340.51p 341.00p 30257
24/04/2012 343.00p 343.50p 339.50p 340.50p 66159
23/04/2012 342.00p 345.74p 337.01p 338.00p 112709
20/04/2012 345.00p 346.75p 342.75p 346.75p 70353
19/04/2012 343.00p 346.70p 342.50p 342.50p 127760
18/04/2012 346.00p 347.25p 343.00p 344.50p 81303
17/04/2012 343.50p 346.00p 342.65p 345.37p 114017
16/04/2012 342.50p 344.20p 340.96p 343.37p 44944
13/04/2012 341.50p 346.54p 337.00p 340.37p 59235
12/04/2012 340.00p 345.00p 336.73p 344.25p 127558
11/04/2012 332.00p 340.64p 332.00p 336.00p 93625
10/04/2012 339.00p 344.49p 335.00p 335.00p 87707
05/04/2012 343.50p 346.49p 341.01p 343.50p 122922
04/04/2012 347.75p 349.20p 343.25p 344.50p 146515

*Close Price adjusted for both dividends and splits