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
03/09/2010 285.00p 288.00p 283.00p 286.50p 39842
02/09/2010 283.00p 285.00p 283.00p 283.50p 43831
01/09/2010 278.00p 284.00p 276.00p 283.00p 60229
31/08/2010 275.00p 279.00p 273.00p 278.00p 28014
27/08/2010 277.00p 279.90p 277.00p 278.00p 43970
26/08/2010 279.00p 279.00p 276.10p 278.50p 31641
25/08/2010 277.00p 281.65p 275.10p 277.00p 29210
24/08/2010 281.00p 284.75p 277.10p 278.50p 53051
23/08/2010 283.50p 287.00p 283.00p 284.50p 96939
20/08/2010 288.00p 288.00p 282.50p 288.00p 60874
19/08/2010 287.50p 289.00p 285.10p 286.50p 44493
18/08/2010 285.00p 288.00p 285.00p 287.50p 17860
17/08/2010 285.00p 288.50p 285.00p 288.00p 23054
16/08/2010 284.00p 287.80p 283.45p 286.00p 19635
13/08/2010 284.00p 287.00p 283.00p 286.50p 35950
12/08/2010 282.00p 286.49p 282.00p 284.00p 38309
11/08/2010 283.00p 287.18p 281.00p 283.00p 28867
10/08/2010 286.00p 289.00p 285.00p 289.00p 31502
09/08/2010 291.00p 291.00p 287.00p 288.50p 32905
06/08/2010 288.00p 290.00p 286.00p 287.50p 32992
05/08/2010 287.00p 291.00p 286.10p 291.00p 46277
04/08/2010 285.00p 288.75p 285.00p 288.00p 28223
03/08/2010 291.50p 293.49p 289.50p 290.75p 13101
02/08/2010 294.50p 294.50p 290.00p 293.25p 36836
30/07/2010 290.75p 292.00p 288.50p 290.50p 8987
29/07/2010 289.00p 293.00p 289.00p 290.75p 23102
28/07/2010 290.50p 294.00p 288.00p 291.00p 25616
27/07/2010 292.00p 294.00p 289.10p 294.00p 28850
26/07/2010 286.00p 289.00p 285.26p 289.00p 33530
23/07/2010 284.00p 287.50p 284.00p 287.50p 20226
22/07/2010 285.50p 286.00p 281.26p 286.00p 22108
21/07/2010 282.00p 286.00p 282.00p 284.25p 13308
20/07/2010 284.00p 287.00p 281.10p 283.50p 26913
19/07/2010 281.00p 286.00p 281.00p 284.00p 44004
16/07/2010 282.00p 285.90p 281.00p 281.00p 28276
15/07/2010 281.00p 285.00p 279.98p 283.00p 41480
14/07/2010 280.00p 285.00p 279.52p 281.75p 49583
13/07/2010 281.00p 282.75p 277.67p 281.75p 48738
12/07/2010 281.00p 281.00p 277.50p 281.00p 31872
09/07/2010 275.00p 281.00p 275.00p 281.00p 5571
08/07/2010 272.50p 278.99p 272.50p 277.50p 34507
07/07/2010 271.00p 273.00p 268.25p 272.50p 34615
06/07/2010 268.00p 271.00p 268.00p 270.25p 60354
05/07/2010 269.75p 270.49p 266.00p 268.00p 52064
02/07/2010 270.75p 271.00p 267.50p 271.00p 44435
01/07/2010 270.00p 271.00p 267.01p 268.75p 26694
30/06/2010 272.50p 272.50p 270.60p 271.75p 33195
29/06/2010 274.00p 275.00p 270.50p 272.50p 70783
28/06/2010 276.00p 278.50p 274.10p 276.00p 5822
25/06/2010 275.00p 278.99p 275.00p 276.50p 31288
24/06/2010 276.00p 279.50p 275.00p 275.75p 37810
23/06/2010 278.25p 280.05p 276.60p 278.50p 17630
22/06/2010 281.00p 283.00p 277.00p 278.25p 48871
21/06/2010 279.00p 280.99p 275.00p 279.50p 85428
18/06/2010 279.00p 279.00p 275.00p 276.00p 32803
17/06/2010 277.00p 279.00p 274.35p 279.00p 64074
16/06/2010 278.00p 278.75p 276.00p 276.50p 27344
15/06/2010 274.00p 276.00p 272.12p 276.00p 21567
14/06/2010 273.50p 275.99p 273.00p 274.00p 17491
11/06/2010 273.00p 274.99p 271.12p 273.50p 15354
10/06/2010 270.00p 273.00p 268.50p 273.00p 59256
09/06/2010 268.50p 269.92p 266.75p 269.75p 52099
08/06/2010 270.00p 271.99p 268.00p 269.00p 67113
07/06/2010 267.00p 269.99p 264.50p 269.00p 53307
04/06/2010 268.00p 270.99p 268.00p 269.00p 30591
03/06/2010 270.00p 271.00p 268.60p 269.50p 28630
02/06/2010 264.00p 266.00p 264.00p 266.00p 32914
01/06/2010 264.00p 264.90p 260.01p 263.50p 24318
28/05/2010 263.00p 264.99p 262.75p 263.50p 20556
27/05/2010 262.00p 263.00p 260.76p 262.00p 86045
26/05/2010 260.00p 262.00p 259.70p 261.25p 252747
25/05/2010 255.00p 259.64p 255.00p 258.50p 18561
24/05/2010 262.00p 263.50p 259.20p 261.50p 404825
21/05/2010 259.00p 262.00p 257.50p 260.00p 98103
20/05/2010 266.00p 266.00p 261.50p 261.50p 57023
19/05/2010 264.00p 266.00p 261.00p 263.50p 67370
18/05/2010 266.00p 269.49p 265.00p 265.00p 41432
17/05/2010 264.00p 268.70p 264.00p 265.50p 13063
14/05/2010 266.00p 267.49p 263.76p 264.00p 26995
13/05/2010 263.00p 268.00p 263.00p 267.00p 35200
12/05/2010 259.00p 266.50p 258.00p 263.50p 147757
11/05/2010 257.00p 262.50p 257.00p 261.00p 31648
10/05/2010 263.00p 268.00p 260.00p 266.00p 47021
07/05/2010 254.00p 261.00p 253.50p 254.25p 76271
06/05/2010 262.00p 263.00p 257.00p 257.00p 97118
05/05/2010 260.00p 263.50p 258.60p 260.50p 30706
04/05/2010 265.00p 269.00p 260.50p 260.50p 70651
30/04/2010 265.25p 268.00p 263.61p 267.50p 23204
29/04/2010 263.00p 267.25p 262.50p 265.75p 37301
28/04/2010 263.00p 265.02p 260.51p 263.50p 27640
27/04/2010 268.25p 272.00p 265.00p 265.00p 69141
26/04/2010 269.00p 273.00p 269.00p 271.25p 46739
23/04/2010 264.00p 268.00p 264.00p 268.00p 49446
22/04/2010 268.00p 271.00p 264.00p 264.00p 60545
21/04/2010 270.00p 272.00p 267.20p 269.50p 26970
20/04/2010 272.00p 273.00p 268.00p 269.00p 76806
19/04/2010 270.00p 271.50p 268.00p 268.00p 52204
16/04/2010 270.00p 275.75p 270.00p 270.50p 66917
15/04/2010 272.00p 274.00p 272.00p 274.00p 71268
14/04/2010 272.50p 274.75p 269.00p 274.75p 52018
13/04/2010 269.00p 272.60p 268.75p 272.50p 40945
12/04/2010 269.00p 273.00p 269.00p 273.00p 19313
09/04/2010 267.00p 271.80p 267.00p 267.00p 23445
08/04/2010 267.00p 270.00p 265.50p 270.00p 50074
07/04/2010 272.00p 272.00p 267.50p 272.00p 26524
06/04/2010 266.50p 269.90p 266.50p 268.00p 15912
01/04/2010 265.00p 267.00p 263.01p 266.50p 60049
31/03/2010 267.50p 271.00p 263.50p 265.75p 50864
30/03/2010 264.50p 267.00p 263.50p 264.25p 41985
29/03/2010 262.25p 266.00p 262.25p 265.00p 67519
26/03/2010 263.00p 264.50p 260.60p 264.50p 13764
25/03/2010 260.00p 263.50p 259.51p 263.00p 16797
24/03/2010 259.00p 261.00p 258.50p 261.00p 46727
23/03/2010 262.00p 262.00p 258.00p 259.00p 45676
22/03/2010 259.50p 260.50p 257.00p 259.00p 150248
19/03/2010 260.25p 261.50p 257.00p 257.00p 45674
18/03/2010 258.00p 260.70p 258.00p 259.00p 143966
17/03/2010 258.00p 262.40p 258.00p 258.00p 84090
16/03/2010 259.00p 259.50p 257.53p 259.25p 41784
15/03/2010 260.00p 262.50p 258.00p 260.00p 175531
12/03/2010 262.00p 262.74p 258.00p 262.50p 27648
11/03/2010 258.00p 259.24p 258.00p 259.00p 27318
10/03/2010 262.00p 262.40p 258.00p 262.00p 53400
09/03/2010 255.50p 260.00p 255.36p 260.00p 47621
08/03/2010 257.50p 260.00p 255.16p 256.00p 23702
05/03/2010 257.00p 258.00p 252.60p 257.50p 56467
04/03/2010 255.50p 256.00p 251.01p 256.00p 47052
03/03/2010 252.00p 253.00p 250.00p 251.00p 90612
02/03/2010 253.00p 255.00p 252.25p 254.75p 57331
01/03/2010 246.00p 251.80p 246.00p 251.00p 45597
26/02/2010 245.00p 246.75p 243.00p 246.75p 104282
25/02/2010 242.00p 246.00p 242.00p 246.00p 36160
24/02/2010 246.00p 246.00p 242.51p 244.75p 40686
23/02/2010 243.00p 246.90p 242.50p 244.50p 66515
22/02/2010 244.00p 247.00p 242.60p 244.50p 41655
19/02/2010 242.00p 246.00p 239.00p 244.00p 27817
18/02/2010 243.00p 245.50p 241.00p 244.00p 22726
17/02/2010 241.00p 245.99p 239.50p 243.00p 35691
16/02/2010 239.75p 239.75p 237.20p 239.50p 42815
15/02/2010 236.50p 238.23p 236.50p 237.25p 32863
12/02/2010 235.00p 238.14p 232.25p 236.75p 54378
11/02/2010 236.00p 236.75p 234.00p 236.00p 30600
10/02/2010 235.00p 236.75p 235.00p 236.50p 36809
09/02/2010 232.25p 235.25p 232.19p 235.25p 49363
08/02/2010 233.25p 234.75p 233.00p 234.75p 33212
05/02/2010 231.00p 235.90p 231.00p 233.00p 52832
04/02/2010 241.00p 241.75p 235.00p 236.75p 35951
03/02/2010 242.25p 245.50p 241.00p 242.75p 16646
02/02/2010 243.25p 244.00p 240.00p 244.00p 20539
01/02/2010 241.75p 244.50p 239.45p 242.50p 24890
29/01/2010 240.00p 241.75p 239.25p 241.75p 48787
28/01/2010 240.75p 242.25p 238.35p 239.50p 64197
27/01/2010 239.00p 239.00p 235.01p 238.00p 54401
26/01/2010 241.50p 241.50p 239.01p 240.00p 20423
25/01/2010 240.00p 244.00p 240.00p 241.50p 144494
22/01/2010 241.00p 243.50p 238.00p 238.00p 60627
21/01/2010 244.00p 247.00p 243.00p 244.00p 58823
20/01/2010 243.00p 246.49p 241.50p 243.50p 40266
19/01/2010 244.00p 245.49p 243.26p 245.00p 17885
18/01/2010 246.00p 246.00p 243.24p 245.25p 19623
15/01/2010 245.00p 246.00p 243.50p 246.00p 44608
14/01/2010 246.50p 246.50p 243.00p 245.00p 29471
13/01/2010 245.00p 245.50p 243.24p 244.25p 69407
12/01/2010 246.00p 246.00p 242.50p 246.00p 41193
11/01/2010 246.00p 247.00p 245.25p 246.00p 42277
08/01/2010 245.00p 246.75p 245.00p 246.00p 29154
07/01/2010 245.00p 245.00p 243.25p 244.50p 44922
06/01/2010 244.00p 245.00p 242.00p 245.00p 99126
05/01/2010 244.00p 245.50p 241.75p 243.50p 78286
04/01/2010 244.00p 245.75p 243.25p 244.00p 82777
31/12/2009 243.00p 243.50p 243.00p 243.50p 9175
30/12/2009 243.00p 244.00p 242.50p 243.00p 53097
29/12/2009 242.00p 242.75p 241.00p 242.75p 151300
24/12/2009 240.00p 241.50p 239.00p 241.50p 67319
23/12/2009 240.00p 243.00p 239.25p 241.00p 143898
22/12/2009 238.00p 242.50p 238.00p 242.50p 77445
21/12/2009 236.00p 239.50p 234.00p 239.50p 155064
18/12/2009 237.00p 238.99p 237.00p 238.00p 71252
17/12/2009 235.00p 238.00p 235.00p 238.00p 37820
16/12/2009 240.00p 240.00p 235.00p 237.75p 45707
15/12/2009 235.00p 238.50p 234.00p 238.50p 48308
14/12/2009 234.50p 238.50p 234.50p 234.50p 15000
11/12/2009 236.00p 237.50p 234.25p 237.50p 36600
10/12/2009 233.00p 234.21p 232.50p 234.00p 17257
09/12/2009 232.00p 233.98p 231.65p 233.00p 62648
08/12/2009 237.50p 237.50p 229.00p 233.50p 102396
07/12/2009 230.00p 237.50p 230.00p 237.50p 47016
04/12/2009 236.50p 237.19p 234.00p 235.00p 9619
03/12/2009 237.00p 237.00p 234.00p 236.50p 45669
02/12/2009 233.00p 234.50p 232.01p 234.50p 21870
01/12/2009 232.00p 233.00p 227.10p 233.00p 29097
30/11/2009 227.00p 231.00p 226.00p 231.00p 33706
27/11/2009 225.00p 229.75p 221.00p 229.00p 49453
26/11/2009 232.00p 233.21p 227.00p 228.00p 70146
25/11/2009 233.25p 237.49p 232.01p 234.50p 129594
24/11/2009 232.00p 234.50p 230.25p 234.50p 28458
23/11/2009 233.00p 237.50p 232.00p 237.50p 35988
20/11/2009 236.00p 236.00p 230.50p 231.25p 61514
19/11/2009 234.00p 237.84p 233.00p 233.00p 41670
18/11/2009 234.00p 235.19p 232.35p 235.00p 52325

*Close Price adjusted for both dividends and splits