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
19/05/2011 316.10p 318.00p 315.40p 317.50p 879606
18/05/2011 313.00p 316.40p 312.30p 316.40p 750511
17/05/2011 312.50p 314.30p 310.90p 311.50p 574296
16/05/2011 314.00p 314.90p 311.60p 314.90p 520476
13/05/2011 315.10p 317.00p 314.30p 316.20p 428527
12/05/2011 312.90p 314.90p 310.10p 314.30p 694680
11/05/2011 317.10p 318.30p 313.00p 314.10p 521765
10/05/2011 313.80p 317.50p 312.91p 317.50p 530559
09/05/2011 314.80p 317.00p 313.50p 313.70p 722329
06/05/2011 310.80p 314.80p 309.60p 314.50p 586283
05/05/2011 312.80p 312.80p 309.00p 311.00p 665927
04/05/2011 311.60p 313.70p 310.53p 311.20p 819587
03/05/2011 313.30p 313.80p 311.50p 313.60p 512375
28/04/2011 311.00p 312.66p 310.40p 312.50p 474330
27/04/2011 312.40p 312.53p 310.70p 311.90p 658046
26/04/2011 308.50p 312.60p 307.90p 312.60p 545703
21/04/2011 310.80p 310.80p 307.70p 309.10p 294200
20/04/2011 309.00p 310.40p 308.00p 309.70p 604316
19/04/2011 304.40p 306.14p 303.50p 304.90p 411379
18/04/2011 309.80p 309.80p 302.00p 302.60p 365727
15/04/2011 306.00p 307.60p 305.50p 307.50p 375024
14/04/2011 306.30p 308.56p 305.50p 306.60p 474510
13/04/2011 307.40p 309.70p 306.90p 309.00p 682983
12/04/2011 314.90p 314.90p 309.40p 310.30p 483700
11/04/2011 316.20p 316.25p 313.09p 313.60p 549730
08/04/2011 315.50p 317.40p 314.31p 315.90p 331743
07/04/2011 313.80p 315.90p 312.50p 314.40p 263937
06/04/2011 311.10p 315.61p 311.10p 314.60p 925676
05/04/2011 314.80p 314.80p 311.20p 313.60p 613766
04/04/2011 316.20p 316.80p 313.00p 315.00p 809570
01/04/2011 314.00p 316.80p 312.10p 316.50p 1011630
31/03/2011 313.60p 313.90p 311.30p 313.90p 1423948
30/03/2011 313.70p 313.90p 311.40p 313.90p 1062612
29/03/2011 313.60p 313.60p 310.20p 312.60p 836356
28/03/2011 312.00p 312.70p 310.22p 312.40p 402687
25/03/2011 312.00p 312.50p 309.50p 311.80p 635940
24/03/2011 305.00p 310.90p 302.25p 310.90p 618826
23/03/2011 302.00p 305.20p 301.40p 305.20p 687074
22/03/2011 307.90p 307.90p 303.07p 303.90p 990985
21/03/2011 306.30p 307.00p 305.00p 306.10p 590187
18/03/2011 303.80p 303.80p 300.73p 303.60p 1513193
17/03/2011 296.00p 302.10p 296.00p 301.00p 1327611
16/03/2011 299.00p 301.40p 294.90p 296.60p 1022616
15/03/2011 294.10p 300.30p 293.90p 299.80p 1102009
14/03/2011 305.50p 306.90p 303.10p 304.60p 1201522
11/03/2011 304.50p 308.00p 304.40p 308.00p 694245
10/03/2011 308.10p 310.03p 305.90p 308.60p 1092017
09/03/2011 313.50p 313.59p 310.60p 312.30p 576871
08/03/2011 315.00p 315.50p 312.20p 313.60p 466840
07/03/2011 313.00p 316.10p 309.10p 313.80p 510024
04/03/2011 313.80p 314.80p 311.21p 313.40p 724300
03/03/2011 307.70p 313.30p 307.49p 313.30p 621000
02/03/2011 305.50p 309.50p 305.50p 308.90p 471237
01/03/2011 312.20p 313.14p 309.00p 309.90p 541017
28/02/2011 313.70p 313.70p 310.40p 312.10p 840760
25/02/2011 310.20p 313.70p 309.10p 313.70p 475397
24/02/2011 308.00p 308.90p 305.81p 308.90p 606307
23/02/2011 312.70p 312.80p 308.40p 309.50p 315988
22/02/2011 310.80p 314.30p 309.80p 313.90p 503822
21/02/2011 314.50p 317.12p 313.20p 314.00p 342406
18/02/2011 315.40p 316.80p 314.95p 316.80p 386969
17/02/2011 317.00p 317.00p 314.36p 316.00p 638484
16/02/2011 314.00p 316.70p 314.00p 316.70p 601222
15/02/2011 316.00p 316.00p 314.00p 315.20p 799694
14/02/2011 315.00p 316.80p 313.60p 316.80p 502468
11/02/2011 314.00p 316.20p 311.40p 316.20p 686849
10/02/2011 311.50p 314.00p 310.80p 313.30p 631983
09/02/2011 314.30p 316.00p 312.70p 314.50p 807424
08/02/2011 313.50p 316.50p 312.30p 316.10p 541922
07/02/2011 312.10p 315.40p 312.10p 315.20p 906598
04/02/2011 310.80p 313.80p 310.80p 313.00p 252530
03/02/2011 311.00p 312.20p 309.90p 311.70p 478058
02/02/2011 313.00p 313.90p 310.80p 312.90p 324230
01/02/2011 310.10p 313.10p 308.50p 312.80p 410668
31/01/2011 307.00p 310.30p 307.00p 309.30p 498575
28/01/2011 312.30p 312.79p 310.40p 311.70p 634430
27/01/2011 312.00p 313.80p 311.90p 312.60p 451756
26/01/2011 312.60p 313.40p 311.50p 313.30p 413905
25/01/2011 311.20p 312.30p 309.30p 311.00p 758684
24/01/2011 313.90p 313.90p 309.70p 311.60p 358704
21/01/2011 308.60p 311.20p 308.20p 310.10p 341516
20/01/2011 309.50p 310.30p 308.00p 308.80p 422969
19/01/2011 317.00p 317.00p 311.00p 312.40p 262961
18/01/2011 314.80p 316.60p 314.50p 316.30p 467278
17/01/2011 313.60p 316.50p 313.10p 313.10p 622341
14/01/2011 315.50p 317.20p 313.50p 313.70p 810283
13/01/2011 316.30p 316.40p 314.10p 314.10p 284489
12/01/2011 316.10p 318.18p 314.60p 316.20p 516257
11/01/2011 311.90p 316.60p 311.90p 315.90p 665782
10/01/2011 310.50p 313.70p 309.20p 312.70p 390491
07/01/2011 314.00p 314.90p 312.10p 312.60p 534416
06/01/2011 311.60p 315.70p 311.60p 315.40p 642903
05/01/2011 310.00p 313.00p 309.00p 313.00p 338395
04/01/2011 310.00p 313.24p 310.00p 310.20p 321171
31/12/2010 308.50p 311.66p 308.20p 309.60p 156329
30/12/2010 307.50p 310.40p 307.20p 310.40p 402808
29/12/2010 307.50p 311.00p 307.50p 311.00p 344987
24/12/2010 307.00p 310.50p 306.80p 310.30p 110320
23/12/2010 310.50p 310.60p 308.10p 310.60p 308039
22/12/2010 310.50p 310.50p 308.00p 310.00p 243001
21/12/2010 306.10p 308.80p 305.88p 308.80p 413423
20/12/2010 303.90p 305.70p 303.00p 305.10p 139175
17/12/2010 305.00p 306.50p 303.80p 305.70p 727395
16/12/2010 303.00p 305.10p 302.50p 304.00p 390991
15/12/2010 301.10p 306.00p 301.10p 305.00p 243656
14/12/2010 303.00p 305.40p 302.10p 305.00p 400378
13/12/2010 302.00p 303.90p 301.00p 303.60p 428675
10/12/2010 301.40p 301.40p 298.60p 301.10p 130690
09/12/2010 301.00p 302.60p 299.34p 301.00p 286682
08/12/2010 299.60p 301.70p 299.05p 300.20p 185258
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

*Close Price adjusted for both dividends and splits