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
01/03/2012 309.50p 312.50p 309.50p 311.80p 373245
29/02/2012 312.10p 313.20p 310.90p 310.90p 407974
28/02/2012 312.10p 314.00p 310.74p 312.80p 442244
27/02/2012 311.80p 314.17p 308.20p 312.30p 375275
24/02/2012 314.90p 314.90p 310.70p 312.30p 541320
23/02/2012 311.10p 312.50p 309.00p 312.50p 409553
22/02/2012 311.30p 312.30p 308.56p 311.00p 589947
21/02/2012 311.00p 312.20p 308.60p 310.70p 523017
20/02/2012 309.10p 311.80p 307.64p 310.70p 443324
17/02/2012 309.20p 309.20p 306.92p 308.80p 402867
16/02/2012 305.50p 306.90p 304.00p 306.90p 282680
15/02/2012 308.20p 309.20p 305.80p 308.20p 640376
14/02/2012 307.20p 307.80p 305.50p 307.00p 565981
13/02/2012 307.20p 307.20p 304.50p 306.40p 531972
10/02/2012 303.90p 306.50p 302.90p 304.30p 557338
09/02/2012 305.00p 307.40p 305.00p 306.00p 207515
08/02/2012 306.90p 307.00p 304.75p 305.50p 419133
07/02/2012 301.60p 305.00p 301.40p 304.90p 516062
06/02/2012 303.20p 304.70p 301.02p 304.00p 375185
03/02/2012 300.90p 304.40p 298.90p 304.30p 630509
02/02/2012 299.80p 300.90p 298.00p 300.40p 642609
01/02/2012 299.00p 300.90p 296.42p 300.30p 527535
31/01/2012 296.10p 298.90p 295.01p 295.70p 505500
30/01/2012 296.20p 299.30p 294.50p 296.10p 438469
27/01/2012 296.70p 301.00p 296.70p 298.80p 352951
26/01/2012 300.00p 301.50p 296.67p 300.90p 343451
25/01/2012 298.00p 300.00p 295.54p 298.10p 481222
24/01/2012 299.10p 301.40p 296.26p 297.80p 597925
23/01/2012 300.00p 301.30p 297.80p 300.50p 438692
20/01/2012 301.00p 301.50p 297.80p 300.10p 191989
19/01/2012 298.00p 301.90p 296.78p 299.80p 773513
18/01/2012 295.10p 299.70p 295.10p 297.70p 334715
17/01/2012 297.90p 300.00p 296.70p 298.50p 372898
16/01/2012 290.80p 296.00p 290.80p 296.00p 256675
13/01/2012 295.20p 295.98p 290.20p 294.30p 512045
12/01/2012 292.40p 296.37p 291.48p 294.00p 319596
11/01/2012 293.20p 294.00p 291.70p 293.50p 260201
10/01/2012 292.00p 295.70p 290.40p 294.10p 300412
09/01/2012 288.40p 290.50p 287.60p 289.70p 418825
06/01/2012 287.10p 290.70p 287.10p 290.70p 230956
05/01/2012 287.70p 289.70p 286.60p 288.80p 470708
04/01/2012 294.00p 294.00p 287.00p 290.40p 339782
03/01/2012 289.80p 294.00p 289.40p 294.00p 361710
30/12/2011 286.80p 288.80p 284.88p 288.50p 64313
29/12/2011 285.70p 289.60p 282.00p 287.40p 164016
28/12/2011 283.80p 286.72p 282.79p 285.80p 248705
23/12/2011 285.00p 286.90p 283.30p 285.70p 115297
22/12/2011 283.30p 284.50p 279.50p 284.00p 555736
21/12/2011 279.60p 283.60p 276.10p 280.30p 562843
20/12/2011 278.30p 281.90p 275.33p 281.00p 280019
19/12/2011 276.10p 281.30p 275.17p 279.60p 582942
16/12/2011 281.90p 283.00p 277.00p 280.80p 778892
15/12/2011 280.00p 282.80p 279.80p 281.90p 344405
14/12/2011 282.50p 284.90p 279.70p 280.00p 364731
13/12/2011 284.80p 286.40p 282.50p 284.20p 442995
12/12/2011 285.60p 287.54p 282.20p 282.20p 189684
09/12/2011 281.70p 288.70p 281.70p 287.90p 403710
08/12/2011 292.80p 292.80p 285.00p 285.00p 469914
07/12/2011 294.40p 294.80p 286.50p 288.90p 510328
06/12/2011 291.40p 292.10p 289.00p 291.90p 382678
05/12/2011 293.00p 294.33p 289.34p 292.50p 724167
02/12/2011 291.40p 295.00p 290.70p 292.20p 343195
01/12/2011 293.50p 293.50p 289.00p 290.70p 458458
30/11/2011 276.60p 290.80p 276.60p 290.00p 608103
29/11/2011 281.00p 284.90p 278.70p 283.40p 670724
28/11/2011 275.80p 283.00p 275.80p 282.00p 378241
25/11/2011 272.20p 275.70p 269.10p 274.80p 379710
24/11/2011 272.00p 274.80p 271.30p 273.10p 477457
23/11/2011 276.10p 276.90p 272.20p 273.30p 279117
22/11/2011 276.80p 280.00p 275.00p 276.80p 837903
21/11/2011 279.00p 279.50p 274.00p 274.00p 564287
18/11/2011 283.70p 283.70p 279.50p 281.40p 505942
17/11/2011 287.00p 287.00p 283.34p 284.10p 310912
16/11/2011 285.00p 291.45p 285.00p 288.20p 301949
15/11/2011 290.00p 290.00p 284.10p 288.50p 296867
14/11/2011 293.70p 294.50p 289.40p 289.60p 273153
11/11/2011 286.70p 292.00p 285.30p 290.40p 347953
10/11/2011 282.30p 287.60p 280.70p 284.20p 461772
09/11/2011 295.20p 295.20p 286.10p 286.10p 552331
08/11/2011 286.50p 295.20p 286.50p 290.80p 603334
07/11/2011 287.80p 289.75p 285.10p 287.50p 378123
04/11/2011 291.50p 291.90p 288.00p 290.40p 336009
03/11/2011 277.70p 291.00p 277.70p 290.40p 332130
02/11/2011 282.50p 286.20p 280.20p 285.90p 205276
01/11/2011 287.00p 287.00p 280.80p 282.20p 385900
31/10/2011 295.00p 296.50p 288.20p 288.20p 351916
28/10/2011 297.50p 298.30p 294.00p 296.30p 533045
27/10/2011 293.60p 298.00p 290.90p 298.00p 438596
26/10/2011 287.10p 289.90p 284.10p 287.50p 406009
25/10/2011 287.00p 289.30p 283.20p 287.10p 227663
24/10/2011 286.90p 289.90p 285.50p 289.90p 165854
21/10/2011 283.80p 285.80p 282.50p 285.80p 124658
20/10/2011 280.10p 285.30p 280.10p 281.70p 191242
19/10/2011 286.20p 286.40p 282.80p 285.80p 226494
18/10/2011 281.90p 283.30p 278.49p 282.70p 263818
17/10/2011 287.90p 290.00p 283.10p 284.40p 216982
14/10/2011 282.00p 285.90p 280.40p 285.90p 467599
13/10/2011 287.00p 287.70p 281.62p 282.90p 385145
12/10/2011 279.40p 287.40p 278.60p 286.30p 307087
11/10/2011 284.00p 284.00p 279.50p 283.10p 290937
10/10/2011 277.30p 283.50p 277.30p 282.40p 181360
07/10/2011 281.00p 281.19p 276.80p 278.00p 357028
06/10/2011 273.00p 279.90p 272.20p 278.20p 509615
05/10/2011 266.70p 272.00p 265.70p 270.80p 410858
04/10/2011 265.00p 266.00p 259.00p 261.50p 299637
03/10/2011 267.00p 269.80p 266.56p 269.80p 180825
30/09/2011 272.40p 276.40p 271.00p 271.70p 279111
29/09/2011 277.00p 278.90p 273.90p 275.70p 240828
28/09/2011 279.50p 282.40p 275.50p 277.50p 311503
27/09/2011 278.30p 282.00p 277.00p 280.90p 197504
26/09/2011 268.70p 277.30p 268.10p 272.90p 252568
23/09/2011 273.40p 273.40p 266.10p 272.90p 380079
22/09/2011 273.20p 275.60p 270.40p 273.40p 216249
21/09/2011 284.10p 286.23p 281.30p 283.50p 555510
20/09/2011 279.90p 287.80p 279.90p 287.80p 523719
19/09/2011 283.00p 283.90p 279.10p 283.50p 234962
16/09/2011 286.50p 289.00p 284.82p 287.00p 372193
15/09/2011 283.30p 285.40p 281.00p 285.00p 600959
14/09/2011 276.80p 283.00p 276.10p 281.30p 904277
13/09/2011 274.10p 277.80p 271.30p 277.80p 348348
12/09/2011 270.50p 273.50p 268.49p 273.50p 164031
09/09/2011 281.80p 285.00p 275.00p 276.00p 299892
08/09/2011 285.00p 288.30p 280.10p 285.00p 676085
07/09/2011 280.70p 284.40p 279.10p 284.40p 592327
06/09/2011 267.20p 276.60p 267.20p 276.60p 604734
05/09/2011 275.20p 276.90p 270.00p 272.60p 288459
02/09/2011 284.20p 285.40p 277.10p 281.70p 483985
01/09/2011 287.00p 289.30p 285.10p 288.40p 565902
31/08/2011 284.50p 289.60p 282.70p 288.00p 567989
30/08/2011 280.10p 285.20p 279.70p 282.80p 501758
26/08/2011 275.30p 276.60p 269.50p 276.00p 289322
25/08/2011 277.50p 279.40p 274.50p 274.70p 382419
24/08/2011 272.30p 279.00p 271.50p 275.80p 348356
23/08/2011 273.50p 274.00p 268.40p 271.10p 286722
22/08/2011 268.60p 274.90p 264.00p 270.30p 329662
19/08/2011 268.80p 271.71p 260.36p 268.60p 409201
18/08/2011 283.00p 284.18p 268.60p 269.90p 665547
17/08/2011 281.90p 285.00p 281.80p 284.20p 164480
16/08/2011 284.40p 286.60p 282.40p 285.10p 290803
15/08/2011 287.90p 288.30p 283.70p 286.00p 256086
12/08/2011 277.70p 286.00p 277.00p 285.00p 677534
11/08/2011 276.40p 280.00p 268.30p 278.60p 423469
10/08/2011 282.80p 285.00p 270.20p 271.90p 622294
09/08/2011 270.10p 281.90p 263.80p 281.90p 850531
08/08/2011 275.00p 280.50p 273.50p 277.00p 1257434
05/08/2011 286.40p 290.00p 276.90p 282.00p 650655
04/08/2011 300.90p 301.00p 291.20p 291.20p 501690
03/08/2011 302.80p 302.80p 297.21p 299.90p 563803
02/08/2011 307.90p 309.20p 305.00p 305.10p 433788
01/08/2011 316.90p 317.00p 307.20p 309.90p 442473
29/07/2011 311.70p 313.31p 306.80p 310.60p 358002
28/07/2011 309.70p 314.90p 309.00p 314.60p 470846
27/07/2011 314.00p 316.60p 312.70p 312.70p 392629
26/07/2011 314.80p 318.40p 314.70p 317.70p 508619
25/07/2011 315.90p 319.30p 315.34p 317.10p 268605
22/07/2011 319.00p 320.70p 316.10p 319.40p 255572
21/07/2011 316.30p 319.30p 314.20p 319.00p 227090
20/07/2011 317.10p 319.20p 315.00p 317.80p 475748
19/07/2011 313.20p 316.80p 313.20p 314.80p 692541
18/07/2011 314.00p 316.02p 313.00p 313.90p 301011
15/07/2011 314.20p 318.90p 314.20p 318.20p 422278
14/07/2011 317.50p 319.00p 316.10p 318.10p 340726
13/07/2011 319.30p 321.00p 317.70p 321.00p 364840
12/07/2011 320.00p 321.60p 315.36p 319.50p 455322
11/07/2011 326.00p 326.00p 318.88p 321.50p 695994
08/07/2011 329.00p 330.70p 324.10p 325.50p 518083
07/07/2011 325.90p 327.90p 323.50p 327.90p 716756
06/07/2011 325.00p 325.30p 322.00p 324.00p 425941
05/07/2011 327.00p 327.00p 323.70p 324.50p 409775
04/07/2011 324.00p 324.90p 322.50p 324.90p 345396
01/07/2011 321.90p 323.20p 318.00p 323.20p 400429
30/06/2011 317.00p 319.80p 313.55p 319.80p 465814
29/06/2011 313.00p 315.30p 311.78p 315.30p 373703
28/06/2011 310.10p 313.40p 309.10p 312.40p 310039
27/06/2011 305.70p 311.10p 305.70p 310.50p 363272
24/06/2011 310.30p 312.00p 308.10p 310.20p 526300
23/06/2011 308.10p 309.87p 306.10p 306.30p 338966
22/06/2011 309.80p 312.00p 308.70p 312.00p 588240
21/06/2011 307.80p 313.20p 307.80p 310.90p 663424
20/06/2011 306.30p 310.21p 305.00p 308.20p 290584
17/06/2011 309.00p 310.00p 305.20p 310.00p 1359503
16/06/2011 305.70p 308.00p 304.00p 308.00p 616136
15/06/2011 309.30p 311.80p 307.80p 309.00p 439624
14/06/2011 307.80p 311.50p 307.80p 311.30p 1115898
13/06/2011 307.60p 310.10p 307.60p 309.00p 274070
10/06/2011 312.60p 315.00p 308.60p 309.00p 371587
09/06/2011 308.80p 313.80p 308.80p 312.70p 428576
08/06/2011 314.20p 314.20p 310.20p 311.40p 431991
07/06/2011 315.30p 315.30p 311.30p 313.80p 582004
06/06/2011 313.50p 314.50p 310.50p 314.20p 348161
03/06/2011 313.50p 315.10p 310.80p 313.80p 472192
02/06/2011 309.30p 313.80p 309.30p 313.00p 783552
01/06/2011 317.90p 317.90p 313.40p 315.40p 443376
31/05/2011 314.40p 317.83p 311.91p 317.00p 535608
27/05/2011 314.30p 315.10p 312.00p 314.40p 251529
26/05/2011 314.80p 314.80p 310.30p 312.00p 469469
25/05/2011 310.70p 312.40p 309.10p 312.40p 568902
24/05/2011 312.40p 312.66p 310.80p 312.30p 407792
23/05/2011 314.90p 314.90p 309.40p 312.00p 422393
20/05/2011 316.00p 318.10p 314.70p 316.00p 630565

*Close Price adjusted for both dividends and splits