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
17/10/2011 322.00p 326.00p 322.00p 323.00p 25662
14/10/2011 315.75p 322.49p 315.75p 321.00p 49681
13/10/2011 317.00p 319.00p 315.50p 315.50p 43234
12/10/2011 317.00p 318.90p 313.44p 317.50p 43941
11/10/2011 315.00p 316.33p 311.25p 315.00p 29047
10/10/2011 311.00p 312.00p 310.00p 312.00p 11345
07/10/2011 307.00p 312.00p 306.30p 308.00p 34344
06/10/2011 310.00p 311.00p 306.25p 310.00p 32445
05/10/2011 305.00p 305.00p 299.30p 304.00p 25607
04/10/2011 301.00p 302.40p 296.00p 299.50p 51949
03/10/2011 302.00p 307.00p 301.75p 307.00p 22671
30/09/2011 308.00p 309.79p 307.25p 308.12p 16184
29/09/2011 313.00p 315.90p 311.00p 311.75p 21109
28/09/2011 315.00p 317.15p 311.75p 314.75p 19911
27/09/2011 315.50p 320.00p 312.75p 320.00p 44506
26/09/2011 302.50p 307.00p 302.50p 305.87p 28523
23/09/2011 305.00p 305.75p 301.00p 305.75p 52027
22/09/2011 309.00p 309.90p 302.51p 303.75p 47542
21/09/2011 317.00p 317.00p 314.00p 315.00p 32934
20/09/2011 312.00p 315.25p 310.00p 315.25p 51392
19/09/2011 313.34p 313.34p 310.01p 311.00p 15295
16/09/2011 314.00p 317.24p 310.50p 314.00p 48833
15/09/2011 311.00p 314.50p 308.68p 314.50p 38231
14/09/2011 306.00p 309.89p 302.00p 307.25p 45876
13/09/2011 306.00p 306.50p 301.90p 305.00p 35116
12/09/2011 302.50p 306.06p 301.50p 304.50p 21661
09/09/2011 312.75p 314.90p 309.59p 310.50p 40951
08/09/2011 315.00p 316.99p 312.00p 314.00p 46174
07/09/2011 312.00p 314.90p 311.00p 313.00p 26045
06/09/2011 309.00p 311.25p 307.00p 307.00p 14236
05/09/2011 310.00p 311.00p 308.00p 309.00p 106187
02/09/2011 316.00p 316.67p 313.50p 314.00p 18580
01/09/2011 315.50p 318.40p 313.50p 317.00p 57473
31/08/2011 307.75p 318.65p 307.74p 318.50p 61286
30/08/2011 304.00p 305.40p 300.50p 304.25p 24701
26/08/2011 304.50p 304.50p 297.50p 298.13p 54059
25/08/2011 305.50p 308.49p 304.00p 306.00p 32253
24/08/2011 302.00p 306.00p 301.50p 305.00p 33236
23/08/2011 304.50p 306.74p 300.50p 302.25p 32002
22/08/2011 302.00p 305.00p 299.00p 299.00p 28839
19/08/2011 301.00p 301.00p 293.00p 301.00p 73126
18/08/2011 307.00p 310.61p 297.25p 301.50p 43008
17/08/2011 309.25p 315.00p 309.00p 313.37p 24100
16/08/2011 315.00p 317.00p 310.44p 314.75p 76237
15/08/2011 316.00p 318.75p 314.75p 317.00p 52514
12/08/2011 304.25p 315.00p 303.67p 311.50p 95250
11/08/2011 303.50p 307.99p 294.09p 304.50p 66941
10/08/2011 311.50p 314.00p 301.00p 301.00p 128947
09/08/2011 300.00p 309.99p 288.00p 308.12p 138381
08/08/2011 310.00p 311.50p 301.00p 302.50p 104100
05/08/2011 314.00p 314.74p 307.76p 311.00p 91632
04/08/2011 328.00p 328.00p 320.25p 320.25p 203845
03/08/2011 325.00p 327.00p 321.66p 325.00p 144143
02/08/2011 333.00p 333.00p 327.00p 327.00p 36249
01/08/2011 338.00p 340.99p 333.00p 333.00p 71758
29/07/2011 330.25p 335.65p 330.00p 333.87p 16154
28/07/2011 337.00p 338.65p 333.50p 335.50p 57482
27/07/2011 341.50p 345.74p 338.00p 338.00p 63871
26/07/2011 344.00p 347.50p 342.00p 343.50p 21409
25/07/2011 345.75p 348.00p 342.76p 348.00p 18965
22/07/2011 344.25p 346.76p 342.75p 345.00p 43052
21/07/2011 341.70p 344.50p 339.00p 344.50p 34034
20/07/2011 343.00p 343.00p 338.75p 343.00p 31049
19/07/2011 336.75p 341.00p 335.00p 341.00p 60452
18/07/2011 338.25p 338.50p 334.75p 335.37p 41922
15/07/2011 341.00p 341.90p 339.00p 341.00p 42266
14/07/2011 342.75p 343.50p 339.25p 342.50p 20772
13/07/2011 340.75p 345.00p 340.75p 343.50p 18533
12/07/2011 345.75p 345.75p 340.14p 343.50p 51082
11/07/2011 348.25p 348.64p 346.75p 347.87p 34358
08/07/2011 353.00p 353.50p 346.00p 346.00p 20704
07/07/2011 353.50p 353.50p 351.25p 351.62p 14575
06/07/2011 350.00p 351.49p 346.50p 349.87p 40012
05/07/2011 349.75p 351.00p 348.50p 351.00p 36434
04/07/2011 350.00p 350.70p 348.50p 350.00p 87862
01/07/2011 344.00p 349.00p 342.00p 349.00p 49545
30/06/2011 341.00p 342.90p 338.53p 342.50p 47010
29/06/2011 335.75p 339.00p 333.50p 339.00p 27102
28/06/2011 331.50p 335.33p 331.50p 332.50p 22697
27/06/2011 331.25p 334.64p 331.25p 331.25p 37192
24/06/2011 336.00p 336.00p 332.25p 333.00p 31850
23/06/2011 336.00p 336.00p 331.89p 333.00p 58517
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

*Close Price adjusted for both dividends and splits