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
17/11/2009 234.00p 235.00p 231.00p 234.50p 106558
16/11/2009 235.00p 236.19p 234.01p 235.50p 16310
13/11/2009 231.00p 232.25p 230.00p 232.25p 69746
12/11/2009 232.75p 236.25p 231.75p 233.25p 35058
11/11/2009 234.00p 234.75p 231.50p 232.25p 100969
10/11/2009 232.50p 235.75p 230.00p 231.00p 55522
09/11/2009 231.00p 231.00p 231.00p 231.00p 34173
06/11/2009 233.50p 233.50p 230.50p 230.50p 31943
05/11/2009 232.50p 235.00p 231.00p 234.75p 16051
04/11/2009 234.00p 238.00p 234.00p 238.00p 9909
03/11/2009 238.00p 239.25p 232.00p 232.75p 66605
02/11/2009 237.00p 237.00p 233.75p 236.75p 16424
30/10/2009 233.00p 233.50p 233.00p 233.50p 22523
29/10/2009 232.00p 235.00p 230.00p 233.00p 75054
28/10/2009 234.00p 237.00p 232.50p 232.50p 45178
27/10/2009 237.00p 238.00p 234.00p 238.00p 66566
26/10/2009 243.00p 243.00p 239.75p 239.75p 26323
23/10/2009 237.50p 241.00p 237.50p 240.50p 45467
22/10/2009 235.00p 240.00p 235.00p 237.50p 44599
21/10/2009 237.00p 241.00p 235.50p 241.00p 26361
20/10/2009 242.00p 242.00p 240.50p 240.50p 19396
19/10/2009 238.75p 243.00p 238.75p 243.00p 42834
16/10/2009 243.00p 243.50p 239.00p 239.00p 31393
15/10/2009 239.50p 240.50p 239.00p 240.50p 30014
14/10/2009 242.00p 244.00p 241.00p 241.00p 32638
13/10/2009 240.00p 240.00p 238.50p 238.50p 60990
12/10/2009 240.50p 241.50p 240.50p 241.50p 21066
09/10/2009 238.00p 238.00p 236.00p 236.00p 70954
08/10/2009 238.00p 238.00p 232.00p 235.00p 19896
07/10/2009 232.50p 234.00p 232.00p 232.00p 20714
06/10/2009 228.75p 232.00p 228.75p 232.00p 36067
05/10/2009 227.25p 231.00p 227.25p 228.75p 19084
02/10/2009 229.50p 229.50p 228.50p 228.50p 23253
01/10/2009 232.00p 232.00p 230.50p 230.50p 6370
30/09/2009 230.00p 231.00p 228.00p 231.00p 47135
29/09/2009 231.75p 235.75p 228.25p 235.00p 62530
28/09/2009 228.00p 229.00p 228.00p 229.00p 18417
25/09/2009 227.50p 228.00p 227.50p 228.00p 21317
24/09/2009 227.00p 227.50p 227.00p 227.50p 26650
23/09/2009 227.50p 227.50p 227.00p 227.00p 29587
22/09/2009 226.00p 227.50p 226.00p 227.50p 40016
21/09/2009 228.00p 228.00p 226.00p 226.75p 61385

*Close Price adjusted for both dividends and splits