F&C Investment Trust (FCIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. F&C Investment Trust

Date Open High Low Close* Volume
07/12/2010 300.00p 303.80p 298.46p 302.90p 688569
06/12/2010 297.50p 300.00p 296.60p 299.60p 393217
03/12/2010 297.80p 299.80p 294.72p 299.80p 397475
02/12/2010 296.00p 300.50p 294.80p 300.50p 429140
01/12/2010 291.80p 295.30p 291.25p 295.30p 275869
30/11/2010 291.70p 291.70p 288.70p 290.90p 590613
29/11/2010 293.20p 294.80p 289.40p 291.20p 436539
26/11/2010 292.50p 294.70p 290.20p 293.30p 157177
25/11/2010 292.40p 294.40p 291.19p 294.40p 322133
24/11/2010 291.00p 292.80p 288.00p 292.80p 558506
23/11/2010 291.30p 291.30p 287.60p 289.60p 419139
22/11/2010 295.50p 295.50p 290.70p 293.30p 372142
19/11/2010 294.00p 294.70p 291.00p 294.20p 291154
18/11/2010 292.70p 294.70p 291.21p 294.70p 358416
17/11/2010 287.70p 289.80p 287.39p 289.80p 474678
16/11/2010 293.00p 293.00p 288.00p 288.00p 388676
15/11/2010 293.20p 294.90p 291.10p 294.60p 196936
12/11/2010 291.10p 294.50p 290.80p 293.90p 306563
11/11/2010 296.50p 296.50p 293.70p 295.90p 679770
10/11/2010 299.00p 300.00p 295.40p 295.40p 429828
09/11/2010 297.50p 299.70p 297.50p 299.70p 331290
08/11/2010 296.80p 299.00p 295.57p 298.10p 203341
05/11/2010 298.30p 299.75p 297.00p 297.50p 294577
04/11/2010 296.00p 299.00p 296.00p 297.80p 268783
03/11/2010 295.10p 296.47p 293.60p 294.10p 383355
02/11/2010 291.40p 295.65p 291.40p 294.80p 241828
01/11/2010 294.00p 294.46p 291.30p 292.80p 277864
29/10/2010 292.10p 294.00p 291.30p 292.20p 414052
28/10/2010 294.20p 296.37p 293.09p 293.80p 225549
27/10/2010 295.60p 295.70p 292.60p 293.70p 427679
26/10/2010 299.10p 299.10p 295.30p 296.50p 389433
25/10/2010 297.10p 299.60p 297.10p 299.30p 552912
22/10/2010 295.30p 297.00p 295.30p 296.50p 275826
21/10/2010 294.60p 297.60p 294.60p 297.60p 580214
20/10/2010 292.90p 295.10p 291.71p 295.10p 372705
19/10/2010 293.00p 295.45p 291.10p 294.70p 524419
18/10/2010 291.80p 293.80p 290.58p 293.80p 370415
15/10/2010 290.80p 293.50p 290.40p 292.30p 293416
14/10/2010 295.90p 295.90p 292.42p 293.50p 471482
13/10/2010 289.20p 296.00p 289.20p 296.00p 337569
12/10/2010 289.20p 292.10p 287.00p 292.10p 345973
11/10/2010 290.00p 292.60p 289.72p 291.60p 220752
08/10/2010 290.40p 292.00p 289.04p 290.60p 616026
07/10/2010 291.60p 293.80p 290.23p 290.70p 324302
06/10/2010 291.00p 293.30p 290.40p 291.60p 774183
05/10/2010 285.00p 288.90p 284.50p 288.90p 432533
04/10/2010 285.40p 288.25p 283.50p 284.50p 287474
01/10/2010 285.00p 286.40p 282.90p 285.20p 284129
30/09/2010 284.00p 287.10p 282.50p 283.70p 731092
29/09/2010 284.20p 285.97p 282.90p 284.00p 257688
28/09/2010 282.10p 284.20p 280.30p 284.20p 581966
27/09/2010 286.90p 286.90p 283.00p 285.10p 248802
24/09/2010 282.40p 285.80p 281.50p 285.30p 215567
23/09/2010 284.10p 285.10p 280.60p 283.60p 330733
22/09/2010 284.30p 286.80p 283.00p 284.20p 347005
21/09/2010 286.10p 287.70p 285.40p 286.60p 367777
20/09/2010 284.90p 287.20p 282.50p 287.10p 273931
17/09/2010 285.80p 286.00p 281.97p 282.00p 1338577
16/09/2010 284.00p 285.60p 282.40p 282.40p 415835
15/09/2010 287.70p 287.80p 282.00p 285.60p 447765
14/09/2010 288.80p 288.80p 285.30p 286.40p 534354
13/09/2010 283.00p 288.60p 283.00p 288.50p 433594
10/09/2010 285.70p 285.70p 281.10p 284.70p 454288
09/09/2010 282.90p 286.90p 281.10p 285.60p 678920
08/09/2010 279.90p 283.60p 277.20p 282.20p 480435
07/09/2010 280.30p 280.90p 277.60p 280.90p 515085
06/09/2010 279.30p 282.20p 278.36p 280.50p 240740
03/09/2010 275.20p 280.90p 275.20p 278.70p 277907
02/09/2010 273.30p 276.90p 272.00p 276.00p 477229
01/09/2010 269.50p 275.80p 269.50p 275.80p 328271
31/08/2010 262.00p 269.00p 260.20p 269.00p 483718
27/08/2010 263.40p 268.00p 261.40p 268.00p 112916
26/08/2010 265.70p 265.95p 263.50p 264.90p 307529
25/08/2010 264.60p 264.90p 261.00p 263.80p 303954
24/08/2010 266.50p 267.00p 261.60p 265.90p 289681
23/08/2010 267.00p 270.70p 266.20p 269.10p 304829
20/08/2010 267.50p 269.35p 264.40p 267.10p 411938
19/08/2010 272.90p 273.00p 266.50p 267.60p 358441
18/08/2010 272.00p 272.00p 269.20p 270.30p 358351
17/08/2010 268.90p 272.80p 268.60p 272.80p 252832
16/08/2010 269.70p 271.24p 264.20p 268.00p 567669
13/08/2010 270.10p 270.50p 265.40p 269.50p 238894
12/08/2010 266.70p 269.90p 264.36p 269.50p 522519
11/08/2010 270.00p 270.40p 267.40p 268.50p 258532
10/08/2010 275.20p 277.30p 273.30p 274.50p 414035
09/08/2010 273.00p 277.90p 271.70p 277.40p 627057
06/08/2010 273.70p 274.60p 268.00p 268.00p 769854
05/08/2010 275.00p 276.00p 272.10p 273.40p 293173
04/08/2010 272.90p 277.10p 272.00p 274.30p 561936
03/08/2010 276.00p 276.90p 272.90p 274.20p 200908
02/08/2010 275.10p 277.20p 275.00p 276.80p 371955
30/07/2010 273.90p 274.40p 271.00p 271.40p 316641
29/07/2010 277.20p 277.60p 274.50p 274.60p 238878
28/07/2010 278.60p 278.60p 274.90p 274.90p 464200
27/07/2010 279.70p 279.90p 276.90p 276.90p 440446
26/07/2010 278.00p 279.60p 277.27p 279.60p 307099
23/07/2010 274.00p 277.20p 272.90p 276.00p 615806
22/07/2010 269.00p 276.30p 268.80p 275.80p 389519
21/07/2010 270.00p 272.50p 270.00p 272.00p 330075
20/07/2010 267.00p 269.10p 265.10p 268.40p 516445
19/07/2010 266.00p 269.26p 266.00p 267.50p 576851
16/07/2010 270.60p 272.60p 267.90p 269.20p 320701
15/07/2010 273.00p 274.60p 268.30p 270.50p 445259
14/07/2010 277.20p 277.20p 271.40p 274.20p 386149
13/07/2010 272.80p 276.20p 272.30p 274.50p 221532
12/07/2010 272.00p 274.30p 269.52p 271.10p 186471
09/07/2010 270.20p 272.40p 269.00p 270.50p 450240
08/07/2010 265.00p 272.00p 265.00p 270.90p 341100
07/07/2010 260.40p 264.50p 259.50p 264.30p 418519
06/07/2010 259.00p 263.60p 256.70p 263.60p 480320
05/07/2010 255.70p 258.80p 255.60p 258.80p 466688
02/07/2010 255.10p 257.00p 252.20p 256.70p 722470
01/07/2010 254.20p 256.80p 250.00p 251.40p 430327
30/06/2010 257.10p 260.60p 257.10p 259.00p 567554
29/06/2010 262.10p 263.10p 258.80p 259.00p 330038
28/06/2010 265.90p 267.80p 264.00p 267.80p 453475
25/06/2010 269.20p 269.20p 263.80p 266.20p 291546
24/06/2010 271.20p 272.70p 267.40p 267.90p 291125
23/06/2010 269.90p 272.50p 268.71p 270.90p 512600
22/06/2010 277.50p 277.50p 273.00p 274.00p 702928
21/06/2010 276.10p 279.50p 275.90p 278.00p 989456
18/06/2010 274.50p 277.40p 274.47p 276.80p 1624756
17/06/2010 276.50p 277.00p 273.50p 275.00p 498606
16/06/2010 277.90p 277.90p 273.40p 274.80p 749025
15/06/2010 275.00p 276.30p 273.60p 275.00p 1093144
14/06/2010 275.00p 276.60p 273.10p 275.30p 501792
11/06/2010 272.30p 273.90p 270.80p 273.90p 408550
10/06/2010 266.70p 272.80p 266.70p 271.20p 339313
09/06/2010 267.80p 271.80p 267.50p 271.80p 458167
08/06/2010 269.20p 269.20p 265.90p 268.90p 469997
07/06/2010 267.10p 271.39p 267.10p 269.60p 437657
04/06/2010 279.00p 279.00p 272.30p 272.30p 400706
03/06/2010 277.00p 278.80p 275.00p 278.50p 517595
02/06/2010 267.50p 274.10p 267.40p 273.40p 1427885
01/06/2010 273.50p 273.50p 269.30p 272.80p 430826
28/05/2010 278.60p 281.00p 277.10p 277.20p 678033
27/05/2010 271.30p 278.60p 271.00p 278.60p 902381
26/05/2010 273.50p 274.50p 269.20p 272.00p 855872
25/05/2010 265.70p 268.90p 264.70p 268.40p 524116
24/05/2010 275.40p 275.40p 271.40p 273.90p 543708
21/05/2010 274.70p 274.70p 268.30p 273.90p 613488
20/05/2010 278.50p 280.30p 270.00p 273.80p 851473
19/05/2010 280.30p 282.70p 277.50p 278.10p 564090
18/05/2010 283.50p 286.20p 282.50p 286.20p 838027
17/05/2010 280.30p 283.30p 279.90p 282.90p 718544
14/05/2010 285.90p 287.68p 279.70p 281.10p 506859
13/05/2010 286.80p 289.00p 285.20p 289.00p 382202
12/05/2010 279.80p 286.00p 278.00p 285.00p 893357
11/05/2010 280.50p 281.50p 277.90p 281.50p 776090
10/05/2010 276.30p 284.80p 276.30p 283.90p 1080597
07/05/2010 275.00p 275.80p 264.20p 270.50p 1458540
06/05/2010 277.70p 279.68p 275.20p 276.50p 676171
05/05/2010 282.00p 282.60p 278.00p 279.30p 897439
04/05/2010 285.00p 288.20p 280.00p 281.00p 730108
30/04/2010 289.60p 290.30p 287.00p 288.40p 779329
29/04/2010 287.40p 290.20p 286.20p 289.90p 835366
28/04/2010 289.00p 289.90p 284.90p 288.50p 1682710
27/04/2010 290.60p 292.80p 289.40p 289.90p 548232
26/04/2010 290.00p 294.70p 290.00p 294.70p 433703
23/04/2010 288.20p 292.70p 288.20p 292.70p 481391
22/04/2010 292.00p 293.50p 287.10p 288.90p 763371
21/04/2010 293.80p 293.80p 289.90p 292.00p 914775
20/04/2010 292.00p 294.00p 291.10p 294.00p 879773
19/04/2010 295.00p 295.00p 290.04p 292.50p 427142
16/04/2010 297.00p 297.00p 291.00p 293.00p 622364
15/04/2010 295.00p 297.20p 293.20p 296.50p 614645
14/04/2010 293.90p 297.00p 293.70p 297.00p 814604
13/04/2010 293.60p 295.00p 292.80p 294.50p 667549
12/04/2010 297.00p 297.00p 293.60p 296.70p 242547
09/04/2010 292.10p 296.00p 292.10p 296.00p 785158
08/04/2010 292.00p 292.60p 290.00p 292.10p 662421
07/04/2010 292.40p 292.70p 290.30p 292.70p 868450
06/04/2010 291.00p 292.80p 289.50p 292.80p 765362
01/04/2010 289.90p 290.50p 288.20p 290.50p 1529669
31/03/2010 287.90p 290.80p 286.90p 288.10p 1251751
30/03/2010 290.20p 290.20p 286.60p 288.10p 931706
29/03/2010 291.00p 291.20p 288.10p 291.20p 472416
26/03/2010 291.00p 291.40p 288.92p 290.50p 498689
25/03/2010 288.00p 291.80p 287.26p 291.80p 690903
24/03/2010 287.50p 289.00p 285.10p 289.00p 682248
23/03/2010 287.10p 289.00p 286.20p 288.30p 765875
22/03/2010 285.50p 288.98p 283.10p 287.30p 996077
19/03/2010 286.30p 290.30p 284.70p 288.50p 1921829
18/03/2010 288.60p 288.70p 283.90p 286.00p 1103033
17/03/2010 288.50p 288.50p 285.90p 288.10p 486846
16/03/2010 289.00p 291.20p 287.00p 287.00p 1098134
15/03/2010 288.60p 289.90p 287.52p 288.20p 410549
12/03/2010 290.20p 290.20p 287.40p 289.90p 1037709
11/03/2010 291.90p 292.00p 287.30p 289.30p 978405
10/03/2010 289.10p 292.50p 288.40p 292.50p 989950
09/03/2010 289.00p 290.00p 286.30p 290.00p 969727
08/03/2010 287.30p 291.60p 286.10p 290.00p 516268
05/03/2010 285.60p 287.70p 283.00p 287.50p 514742
04/03/2010 284.10p 285.50p 281.40p 285.40p 685015
03/03/2010 284.00p 286.00p 280.81p 286.00p 802609
02/03/2010 281.00p 285.30p 280.00p 285.20p 821890
01/03/2010 277.00p 282.60p 275.00p 282.60p 1328362
26/02/2010 274.00p 279.40p 274.00p 277.00p 694036
25/02/2010 272.20p 274.60p 270.00p 273.00p 686718
24/02/2010 272.30p 275.20p 271.40p 274.50p 709175

*Close Price adjusted for both dividends and splits