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
22/06/2011 339.50p 341.50p 336.75p 340.00p 80158
21/06/2011 337.00p 342.00p 336.25p 342.00p 61575
20/06/2011 334.00p 336.25p 332.25p 336.00p 39903
17/06/2011 334.75p 337.50p 333.50p 335.00p 50354
16/06/2011 337.00p 337.00p 332.25p 336.00p 105599
15/06/2011 341.25p 341.25p 337.00p 337.00p 29896
14/06/2011 340.75p 343.00p 339.50p 343.00p 19390
13/06/2011 337.00p 339.50p 336.00p 339.00p 62140
10/06/2011 338.00p 342.00p 336.25p 336.25p 24727
09/06/2011 342.25p 343.64p 338.18p 339.00p 36583
08/06/2011 341.00p 341.74p 339.00p 339.00p 41361
07/06/2011 343.75p 345.00p 314.00p 345.00p 29317
06/06/2011 343.25p 344.25p 341.25p 341.50p 48558
03/06/2011 344.75p 344.75p 340.25p 344.00p 34851
02/06/2011 340.00p 344.75p 329.50p 340.00p 71677
01/06/2011 343.25p 346.25p 341.50p 341.50p 52634
31/05/2011 347.00p 348.00p 343.00p 343.00p 41785
27/05/2011 341.25p 346.45p 341.25p 343.50p 47149
26/05/2011 342.25p 344.74p 342.00p 342.00p 30853
25/05/2011 340.00p 342.00p 339.00p 340.00p 43509
24/05/2011 344.00p 344.48p 341.50p 341.50p 52051
23/05/2011 343.00p 344.00p 340.26p 342.00p 64951
20/05/2011 345.00p 345.75p 342.00p 343.50p 109907
19/05/2011 343.50p 347.99p 342.00p 342.00p 95382
18/05/2011 342.00p 345.99p 342.00p 344.00p 42973
17/05/2011 343.75p 345.00p 340.25p 343.00p 69074
16/05/2011 342.25p 345.59p 341.75p 342.75p 55414
13/05/2011 344.00p 345.00p 342.50p 345.00p 24617
12/05/2011 339.00p 343.00p 338.00p 342.50p 48294
11/05/2011 341.00p 343.99p 339.75p 341.75p 59651
10/05/2011 341.00p 343.00p 339.00p 343.00p 70847
09/05/2011 336.50p 339.75p 336.30p 338.75p 91515
06/05/2011 335.75p 338.25p 334.50p 338.25p 66449
05/05/2011 338.00p 339.00p 335.50p 335.50p 45620
04/05/2011 340.00p 340.00p 336.00p 337.50p 26204
03/05/2011 339.75p 341.90p 338.75p 340.12p 20497
28/04/2011 337.00p 339.40p 337.00p 338.00p 39306
27/04/2011 336.90p 338.00p 334.00p 337.00p 35502
26/04/2011 334.00p 337.00p 333.00p 335.63p 56342
21/04/2011 332.25p 336.24p 331.50p 333.00p 61019
20/04/2011 333.00p 335.00p 327.01p 334.00p 41197
19/04/2011 327.00p 327.00p 323.50p 326.00p 25060
18/04/2011 330.25p 330.25p 324.87p 324.87p 70979
15/04/2011 330.00p 333.00p 328.96p 331.00p 85146
14/04/2011 328.00p 329.50p 325.00p 329.50p 64803
13/04/2011 326.00p 329.51p 325.25p 327.87p 35226
12/04/2011 325.50p 328.74p 324.00p 326.13p 40868
11/04/2011 326.00p 330.74p 325.00p 328.13p 27988
08/04/2011 328.00p 329.50p 325.00p 327.50p 64327
07/04/2011 328.00p 328.00p 324.00p 326.50p 55539
06/04/2011 320.00p 328.00p 319.00p 326.50p 47745
05/04/2011 321.00p 324.00p 321.00p 324.00p 101533
04/04/2011 318.75p 324.99p 318.00p 323.25p 86002
01/04/2011 317.50p 322.75p 317.49p 321.62p 46616
31/03/2011 322.75p 323.00p 318.00p 318.00p 73553
30/03/2011 322.19p 322.19p 318.50p 319.88p 65925
29/03/2011 322.75p 326.00p 322.00p 324.25p 44655
28/03/2011 323.50p 326.00p 319.19p 326.00p 68922
25/03/2011 317.75p 323.00p 317.75p 321.50p 69673
24/03/2011 314.75p 319.00p 311.50p 316.00p 88359
23/03/2011 311.25p 316.25p 311.00p 315.00p 47037
22/03/2011 312.25p 316.25p 312.25p 312.50p 59107
21/03/2011 311.00p 315.00p 311.00p 311.00p 42000
18/03/2011 310.00p 311.99p 307.00p 311.00p 64823
17/03/2011 306.25p 310.00p 304.00p 306.25p 101651
16/03/2011 308.00p 308.75p 303.50p 303.50p 84744
15/03/2011 306.00p 307.75p 303.00p 306.50p 78863
14/03/2011 312.00p 312.00p 309.00p 309.50p 38814
11/03/2011 313.00p 314.00p 312.00p 313.00p 38024
10/03/2011 316.00p 317.00p 312.50p 313.50p 66911
09/03/2011 316.50p 319.00p 316.50p 317.50p 48784
08/03/2011 318.00p 321.29p 316.50p 317.25p 48182
07/03/2011 319.00p 323.00p 319.00p 320.00p 71625
04/03/2011 320.00p 322.25p 317.75p 322.25p 45104
03/03/2011 315.50p 318.75p 313.50p 317.88p 63174
02/03/2011 315.25p 317.50p 314.75p 317.00p 74527
01/03/2011 317.00p 321.47p 314.00p 314.00p 82818
28/02/2011 320.50p 320.50p 318.50p 319.50p 56028
25/02/2011 318.25p 321.00p 318.25p 319.62p 28805
24/02/2011 316.00p 319.50p 314.00p 317.00p 65342
23/02/2011 322.50p 322.82p 319.75p 320.13p 38567
22/02/2011 324.00p 325.75p 322.81p 323.50p 833662
21/02/2011 327.50p 327.50p 324.00p 325.00p 28583
18/02/2011 325.00p 327.00p 325.00p 327.00p 21898
17/02/2011 321.00p 327.00p 321.00p 325.87p 55048
16/02/2011 321.51p 323.50p 321.51p 323.50p 26122
15/02/2011 321.90p 323.50p 321.00p 323.50p 66196
14/02/2011 322.00p 323.50p 318.75p 322.25p 66247
11/02/2011 319.25p 320.50p 318.11p 320.50p 15734
10/02/2011 321.25p 321.25p 318.25p 319.75p 28491
09/02/2011 319.25p 321.00p 319.00p 320.50p 115196
08/02/2011 320.00p 320.00p 318.00p 319.50p 70773
07/02/2011 317.26p 319.98p 317.26p 318.75p 33030
04/02/2011 316.50p 318.50p 316.50p 317.75p 59835
03/02/2011 315.75p 318.00p 315.75p 317.00p 63817
02/02/2011 317.25p 317.25p 315.75p 316.75p 23759
01/02/2011 313.00p 316.25p 312.50p 316.25p 35445
31/01/2011 311.50p 312.80p 310.40p 312.00p 46921
28/01/2011 312.25p 315.75p 310.50p 310.50p 290628
27/01/2011 315.00p 316.75p 312.83p 316.00p 69910
26/01/2011 313.00p 315.99p 313.00p 315.00p 30273
25/01/2011 312.00p 313.50p 310.84p 311.50p 86982
24/01/2011 310.00p 314.00p 310.00p 314.00p 116102
21/01/2011 310.75p 313.37p 307.79p 310.00p 70117
20/01/2011 310.00p 312.00p 307.00p 307.50p 105913
19/01/2011 317.00p 317.00p 312.00p 312.50p 35343
18/01/2011 317.50p 318.00p 312.51p 315.50p 31598
17/01/2011 315.00p 318.00p 313.00p 315.00p 28794
14/01/2011 315.25p 319.00p 315.00p 317.50p 20710
13/01/2011 317.00p 321.00p 317.00p 318.50p 19128
12/01/2011 320.00p 322.49p 317.50p 318.50p 46330
11/01/2011 319.00p 322.00p 319.00p 321.00p 10078
10/01/2011 318.00p 322.49p 318.00p 320.50p 27396
07/01/2011 320.00p 321.75p 320.00p 320.75p 34567
06/01/2011 323.00p 325.00p 320.00p 320.00p 25075
05/01/2011 319.00p 323.00p 319.00p 323.00p 23887
04/01/2011 317.50p 322.69p 317.50p 321.50p 16881
31/12/2010 318.50p 320.90p 317.50p 317.50p 3290
30/12/2010 318.50p 321.00p 317.00p 318.50p 13279
29/12/2010 315.00p 321.00p 315.00p 318.50p 14983
24/12/2010 318.50p 319.50p 318.50p 319.50p 0
23/12/2010 319.00p 322.00p 317.00p 318.50p 28916
22/12/2010 319.00p 319.00p 315.00p 318.00p 22353
21/12/2010 315.00p 318.64p 315.00p 317.00p 31187
20/12/2010 313.00p 317.75p 313.00p 315.50p 14815
17/12/2010 318.00p 318.00p 313.01p 315.50p 22104
16/12/2010 317.25p 317.75p 314.00p 314.50p 56328
15/12/2010 315.00p 320.00p 313.50p 314.00p 30433
14/12/2010 317.75p 318.50p 314.00p 318.50p 58354
13/12/2010 314.00p 316.60p 313.00p 315.75p 32338
10/12/2010 311.25p 313.59p 311.00p 312.50p 28194
09/12/2010 310.00p 313.25p 310.00p 311.25p 85182
08/12/2010 309.00p 312.89p 308.50p 311.50p 46241
07/12/2010 309.00p 312.50p 305.51p 311.00p 38535
06/12/2010 304.00p 308.50p 303.50p 307.00p 55895
03/12/2010 304.00p 305.64p 302.01p 304.00p 25462
02/12/2010 302.00p 305.50p 302.00p 304.50p 22422
01/12/2010 300.00p 302.50p 297.50p 302.00p 28040
30/11/2010 296.00p 300.00p 295.50p 296.50p 45847
29/11/2010 301.00p 303.05p 296.40p 298.00p 84878
26/11/2010 300.00p 300.50p 295.50p 299.00p 41601
25/11/2010 298.00p 300.50p 298.00p 299.75p 100966
24/11/2010 296.00p 299.00p 292.00p 298.25p 119980
23/11/2010 297.00p 298.44p 294.50p 296.25p 160447
22/11/2010 300.00p 301.50p 297.50p 298.50p 81900
19/11/2010 299.00p 302.50p 298.00p 299.25p 51271
18/11/2010 300.00p 301.80p 296.30p 300.50p 39101
17/11/2010 293.00p 295.50p 292.00p 295.00p 59120
16/11/2010 298.00p 299.24p 294.00p 294.75p 48197
15/11/2010 299.50p 300.99p 299.50p 300.00p 10093
12/11/2010 296.00p 300.99p 296.00p 299.50p 25590
11/11/2010 298.50p 301.74p 298.20p 300.00p 31659
10/11/2010 300.00p 302.24p 298.50p 298.50p 36993
09/11/2010 300.00p 302.50p 299.26p 302.50p 94088
08/11/2010 301.00p 302.50p 298.00p 300.00p 18743
05/11/2010 300.00p 303.74p 300.00p 301.00p 22238
04/11/2010 297.50p 302.50p 297.50p 301.50p 38576
03/11/2010 298.00p 300.00p 297.50p 297.50p 43352
02/11/2010 297.00p 301.50p 297.00p 299.00p 62206
01/11/2010 297.75p 301.00p 297.75p 298.50p 38499
29/10/2010 294.00p 298.00p 294.00p 297.75p 13072
28/10/2010 297.00p 298.00p 294.00p 295.50p 18395
27/10/2010 293.00p 295.00p 293.00p 294.00p 32799
26/10/2010 294.00p 296.00p 293.50p 296.00p 6865
25/10/2010 295.00p 296.00p 294.25p 294.25p 22891
22/10/2010 294.00p 296.50p 292.50p 293.50p 26128
21/10/2010 296.00p 296.00p 294.00p 294.00p 13309
20/10/2010 293.00p 296.00p 291.50p 296.00p 14082
19/10/2010 294.00p 295.49p 293.51p 295.00p 15431
18/10/2010 293.00p 295.50p 292.00p 295.00p 35903
15/10/2010 295.00p 298.75p 293.00p 294.75p 27353
14/10/2010 297.00p 299.00p 296.00p 297.75p 27031
13/10/2010 296.00p 299.00p 296.00p 297.50p 44623
12/10/2010 294.00p 296.00p 291.00p 296.00p 43732
11/10/2010 296.50p 299.50p 295.00p 297.00p 18757
08/10/2010 296.00p 298.00p 296.00p 296.50p 45835
07/10/2010 296.25p 299.00p 295.50p 297.75p 76278
06/10/2010 299.00p 302.24p 296.01p 297.00p 46328
05/10/2010 297.00p 301.23p 297.00p 300.00p 63758
04/10/2010 298.00p 301.50p 298.00p 298.00p 38724
01/10/2010 300.00p 300.00p 296.75p 297.75p 50129
30/09/2010 296.00p 300.00p 295.00p 297.75p 71250
29/09/2010 295.50p 297.50p 295.50p 296.00p 36347
28/09/2010 301.75p 301.75p 296.50p 299.50p 46151
27/09/2010 298.00p 302.75p 298.00p 300.00p 39855
24/09/2010 298.25p 300.00p 295.56p 298.50p 30953
23/09/2010 296.75p 299.00p 295.00p 298.25p 48215
22/09/2010 298.50p 302.00p 295.50p 298.00p 35845
21/09/2010 299.00p 299.99p 298.00p 298.50p 34408
20/09/2010 295.00p 298.00p 291.51p 297.50p 57849
17/09/2010 295.00p 295.00p 291.00p 295.00p 50889
16/09/2010 290.00p 293.50p 289.00p 291.00p 52431
15/09/2010 292.00p 295.00p 290.00p 292.50p 11723
14/09/2010 290.00p 295.00p 290.00p 292.00p 42374
13/09/2010 293.00p 294.50p 291.25p 293.00p 49559
10/09/2010 290.00p 290.00p 288.00p 289.75p 29439
09/09/2010 288.00p 289.99p 288.00p 288.00p 4261
08/09/2010 287.50p 289.00p 284.00p 287.50p 27077
07/09/2010 288.00p 289.00p 284.01p 287.50p 34986
06/09/2010 286.50p 289.00p 286.00p 288.00p 30941

*Close Price adjusted for both dividends and splits