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
08/06/2020 697.00p 703.00p 681.21p 693.00p 675201
05/06/2020 686.00p 697.00p 679.03p 694.00p 265655
04/06/2020 684.00p 690.45p 678.00p 678.00p 281183
03/06/2020 678.00p 689.00p 673.33p 685.00p 249887
02/06/2020 677.00p 681.00p 671.00p 675.00p 302534
01/06/2020 672.00p 679.76p 669.00p 677.00p 385996
29/05/2020 677.00p 682.68p 667.00p 667.00p 404899
28/05/2020 686.00p 694.00p 677.00p 684.00p 403078
27/05/2020 682.00p 688.70p 675.00p 678.00p 482330
26/05/2020 671.00p 683.00p 671.00p 678.00p 348313
25/05/2020 663.00p 668.97p 649.69p 663.00p 398974
22/05/2020 663.00p 668.97p 649.69p 663.00p 398974
21/05/2020 658.00p 673.00p 656.99p 665.00p 363596
20/05/2020 668.00p 673.00p 658.06p 666.00p 357457
19/05/2020 672.00p 680.65p 661.30p 666.00p 298612
18/05/2020 655.00p 674.00p 655.00p 674.00p 480102
15/05/2020 642.00p 651.00p 637.00p 640.00p 406822
14/05/2020 640.00p 644.74p 624.00p 631.00p 1017650
13/05/2020 650.00p 655.00p 641.00p 641.00p 371576
12/05/2020 641.00p 660.90p 641.00p 655.00p 323370
11/05/2020 641.00p 660.00p 641.00p 652.00p 659958
08/05/2020 626.00p 651.00p 626.00p 648.00p 352306
07/05/2020 626.00p 651.00p 626.00p 648.00p 352306
06/05/2020 639.00p 645.00p 631.00p 636.00p 904147
05/05/2020 633.00p 638.00p 626.36p 637.00p 258159
04/05/2020 622.00p 628.30p 613.68p 620.00p 405996
01/05/2020 625.00p 642.10p 617.74p 632.00p 310415
30/04/2020 658.00p 669.00p 642.00p 645.00p 444700
29/04/2020 640.00p 658.00p 638.98p 658.00p 395475
28/04/2020 632.00p 649.00p 630.00p 642.00p 494466
27/04/2020 621.00p 637.52p 621.00p 629.00p 483794
24/04/2020 628.00p 631.00p 615.00p 615.00p 409853
23/04/2020 624.00p 632.00p 624.00p 628.00p 329425
22/04/2020 606.00p 626.00p 606.00p 626.00p 371731
21/04/2020 626.00p 627.00p 608.50p 610.00p 486609
20/04/2020 629.00p 641.00p 621.02p 627.00p 484331
17/04/2020 623.00p 642.00p 621.00p 624.00p 815414
16/04/2020 600.00p 623.00p 600.00p 617.00p 521247
15/04/2020 619.00p 622.60p 608.00p 615.00p 737835
14/04/2020 630.00p 637.00p 618.00p 623.00p 621668
09/04/2020 613.00p 630.00p 610.00p 630.00p 817724
08/04/2020 573.00p 613.00p 573.00p 613.00p 612574
07/04/2020 580.00p 612.00p 579.98p 597.00p 726381
06/04/2020 550.00p 576.00p 550.00p 570.00p 570469
03/04/2020 555.00p 560.00p 536.00p 546.00p 773182
02/04/2020 539.00p 557.00p 536.23p 557.00p 574295
01/04/2020 546.00p 553.70p 535.09p 544.00p 574408
31/03/2020 553.00p 579.00p 552.00p 570.00p 729187
30/03/2020 541.00p 556.30p 537.00p 553.00p 576900
27/03/2020 557.00p 573.20p 544.00p 552.00p 587056
26/03/2020 555.00p 577.00p 543.00p 577.00p 618507
25/03/2020 515.00p 560.00p 510.00p 553.00p 762590
24/03/2020 493.00p 536.00p 491.00p 523.00p 426049
23/03/2020 472.50p 501.98p 471.80p 486.00p 701306
20/03/2020 500.00p 540.88p 485.98p 507.00p 1208240
19/03/2020 482.50p 485.00p 466.50p 478.00p 1121474
18/03/2020 493.00p 493.00p 469.50p 481.00p 961469
17/03/2020 575.00p 575.00p 463.00p 495.00p 1545579
16/03/2020 545.00p 563.00p 525.00p 556.00p 1120149
13/03/2020 595.00p 602.66p 567.00p 578.00p 918256
12/03/2020 596.00p 603.10p 564.00p 577.00p 912357
11/03/2020 623.00p 633.11p 615.00p 621.00p 576315
10/03/2020 621.00p 638.00p 609.00p 618.00p 716463
09/03/2020 629.00p 629.00p 597.73p 614.00p 752603
06/03/2020 679.00p 680.59p 655.00p 656.00p 740818
05/03/2020 698.00p 703.95p 689.66p 695.00p 389090
04/03/2020 702.00p 707.68p 693.40p 700.00p 575266
03/03/2020 692.00p 715.00p 692.00p 695.00p 565302
02/03/2020 681.00p 698.00p 672.00p 690.00p 660934
28/02/2020 687.00p 694.58p 662.00p 672.00p 1124376
27/02/2020 722.00p 729.63p 698.00p 705.00p 765599
26/02/2020 734.00p 737.00p 713.89p 736.00p 635753
25/02/2020 755.00p 757.00p 730.00p 734.00p 478665
24/02/2020 767.00p 770.46p 751.00p 755.00p 591804
21/02/2020 780.00p 783.79p 773.00p 774.00p 250056
20/02/2020 787.00p 789.02p 783.81p 784.00p 217796
19/02/2020 777.00p 787.00p 776.00p 786.00p 219353
18/02/2020 783.00p 783.00p 774.00p 777.00p 274452
17/02/2020 782.00p 784.13p 777.00p 783.00p 228829
14/02/2020 778.00p 783.00p 776.06p 782.00p 412437
13/02/2020 777.00p 783.74p 773.00p 776.00p 517683
12/02/2020 781.00p 786.00p 777.00p 783.00p 361612
11/02/2020 778.00p 784.51p 775.30p 780.00p 342818
10/02/2020 772.00p 777.12p 771.00p 775.00p 489176
07/02/2020 775.00p 779.25p 771.89p 775.00p 301890
06/02/2020 775.00p 780.00p 772.00p 780.00p 293901
05/02/2020 763.00p 774.00p 760.93p 773.00p 389077
04/02/2020 755.00p 765.00p 755.00p 765.00p 651406
03/02/2020 739.00p 757.00p 739.00p 752.00p 524344
31/01/2020 751.00p 755.47p 739.00p 739.00p 431998
30/01/2020 761.00p 761.00p 748.00p 751.00p 354657
29/01/2020 761.00p 767.00p 761.00p 762.00p 172174
28/01/2020 754.00p 766.00p 754.00p 762.00p 283068
27/01/2020 761.00p 765.50p 754.00p 754.00p 353992
24/01/2020 768.00p 777.00p 766.00p 773.00p 327853
23/01/2020 770.00p 774.00p 764.00p 764.00p 300068
22/01/2020 777.00p 779.90p 773.00p 774.00p 207171
21/01/2020 784.00p 784.00p 773.00p 778.00p 200425
20/01/2020 781.00p 784.00p 780.30p 783.00p 242040
17/01/2020 773.00p 782.00p 773.00p 782.00p 424368
16/01/2020 773.00p 775.00p 772.00p 775.00p 285248
15/01/2020 767.00p 774.00p 764.00p 773.00p 448970
14/01/2020 775.00p 776.00p 768.00p 772.00p 364325
13/01/2020 770.00p 777.00p 768.00p 773.00p 290194
10/01/2020 770.00p 773.00p 767.58p 769.00p 242337
09/01/2020 764.00p 770.84p 762.00p 767.00p 405161
08/01/2020 763.00p 765.00p 754.00p 760.00p 184861
07/01/2020 757.00p 764.00p 757.00p 764.00p 268080
06/01/2020 762.00p 765.80p 755.71p 758.00p 263200
03/01/2020 768.00p 768.00p 761.00p 766.00p 466060
02/01/2020 764.00p 772.00p 759.82p 768.00p 400540
31/12/2019 766.00p 767.69p 762.00p 765.00p 87432
30/12/2019 773.00p 773.84p 765.54p 766.00p 282185
27/12/2019 777.00p 778.00p 767.65p 774.00p 1086068
24/12/2019 773.00p 778.00p 769.56p 778.00p 111536
23/12/2019 765.00p 776.00p 758.72p 775.00p 321659
20/12/2019 762.00p 768.00p 758.44p 768.00p 796547
19/12/2019 755.00p 765.00p 751.25p 765.00p 404259
18/12/2019 753.00p 759.00p 752.00p 755.00p 382358
17/12/2019 741.00p 755.00p 741.00p 754.00p 626701
16/12/2019 730.00p 749.00p 730.00p 749.00p 880368
13/12/2019 734.00p 740.00p 729.00p 736.00p 933686
12/12/2019 721.00p 736.00p 721.00p 736.00p 367524
11/12/2019 729.00p 730.90p 723.00p 726.00p 391047
10/12/2019 726.00p 730.70p 722.00p 729.00p 490632
09/12/2019 728.00p 735.00p 724.32p 731.00p 456349
06/12/2019 719.00p 728.00p 718.51p 728.00p 286564
05/12/2019 718.00p 728.00p 718.00p 723.00p 361761
04/12/2019 717.00p 724.00p 716.07p 724.00p 314743
03/12/2019 730.00p 731.76p 716.44p 724.00p 301216
02/12/2019 738.00p 743.00p 731.62p 734.00p 344000
29/11/2019 741.00p 741.00p 734.00p 738.00p 294912
28/11/2019 741.00p 743.00p 735.97p 743.00p 517176
27/11/2019 744.00p 746.00p 739.01p 743.00p 526473
26/11/2019 736.00p 745.00p 730.09p 745.00p 520959
25/11/2019 731.00p 740.00p 730.37p 740.00p 299688
22/11/2019 725.00p 732.00p 721.22p 730.00p 276553
21/11/2019 722.00p 727.00p 720.78p 726.00p 222801
20/11/2019 723.00p 728.08p 722.00p 728.00p 232655
19/11/2019 726.00p 731.60p 722.80p 724.00p 218717
18/11/2019 719.00p 726.66p 719.00p 725.00p 244983
15/11/2019 718.00p 724.00p 717.00p 724.00p 297188
14/11/2019 722.00p 726.46p 719.00p 720.00p 350130
13/11/2019 723.00p 726.00p 719.30p 723.00p 181967
12/11/2019 724.00p 730.00p 720.60p 727.00p 329333
11/11/2019 726.00p 727.68p 719.00p 724.00p 165444
08/11/2019 729.00p 734.00p 725.15p 728.00p 493709
07/11/2019 724.00p 732.00p 720.77p 730.00p 327344
06/11/2019 723.00p 724.00p 717.00p 722.00p 221987
05/11/2019 716.00p 725.33p 716.00p 723.00p 287203
04/11/2019 713.00p 724.45p 708.30p 723.00p 579626
01/11/2019 704.00p 710.00p 704.00p 710.00p 253010
31/10/2019 708.00p 712.00p 703.00p 703.00p 314253
30/10/2019 707.00p 710.00p 704.00p 708.00p 345189
29/10/2019 706.00p 708.00p 703.00p 708.00p 201585
28/10/2019 700.00p 706.00p 697.43p 706.00p 305871
25/10/2019 696.00p 700.00p 693.77p 698.00p 196236
24/10/2019 696.00p 696.00p 690.00p 695.00p 182551
23/10/2019 688.00p 694.00p 688.00p 694.00p 341590
22/10/2019 691.00p 694.91p 688.00p 689.00p 412250
21/10/2019 690.00p 690.00p 684.00p 689.00p 381432
18/10/2019 691.00p 694.00p 685.29p 694.00p 430722
17/10/2019 690.00p 694.00p 687.00p 691.00p 334525
16/10/2019 691.00p 694.00p 684.00p 689.00p 397935
15/10/2019 691.00p 693.00p 686.00p 688.00p 390118
14/10/2019 695.00p 695.00p 685.21p 689.00p 256921
11/10/2019 693.00p 694.00p 685.50p 690.00p 726543
10/10/2019 695.00p 695.00p 688.00p 693.00p 265613
09/10/2019 695.00p 696.00p 689.00p 690.00p 296499
08/10/2019 685.00p 695.00p 685.00p 691.00p 323604
07/10/2019 697.00p 697.00p 689.25p 693.00p 325453
04/10/2019 694.00p 694.00p 681.31p 691.00p 266320
03/10/2019 694.00p 694.23p 674.00p 680.00p 379686
02/10/2019 706.00p 709.00p 688.00p 689.00p 295979
01/10/2019 710.00p 713.00p 706.50p 707.00p 250664
30/09/2019 719.00p 719.00p 707.00p 707.00p 216046
27/09/2019 716.00p 718.00p 710.00p 715.00p 260909
26/09/2019 709.00p 715.00p 704.46p 711.00p 188899
25/09/2019 705.00p 713.04p 699.00p 706.00p 225544
24/09/2019 714.00p 714.00p 705.00p 707.00p 213660
23/09/2019 705.00p 715.00p 705.00p 712.00p 194180
20/09/2019 717.00p 717.00p 707.00p 714.00p 533005
19/09/2019 717.00p 717.00p 709.61p 714.00p 229330
18/09/2019 718.00p 718.00p 708.00p 708.00p 150633
17/09/2019 713.00p 717.00p 708.20p 710.00p 216045
16/09/2019 718.00p 718.00p 710.00p 713.00p 193664
13/09/2019 720.00p 722.00p 712.00p 720.00p 363320
12/09/2019 719.00p 724.00p 715.00p 717.00p 225307
11/09/2019 708.00p 723.00p 708.00p 718.00p 305864
10/09/2019 713.00p 713.00p 708.00p 711.00p 178958
09/09/2019 720.00p 720.00p 711.00p 713.00p 251760
06/09/2019 710.00p 715.49p 710.00p 713.00p 151115
05/09/2019 712.00p 714.00p 706.00p 710.00p 261848
04/09/2019 709.00p 712.00p 704.66p 712.00p 223608
03/09/2019 708.00p 711.39p 704.25p 709.00p 352003
02/09/2019 701.00p 712.00p 700.00p 711.00p 232494
30/08/2019 700.00p 705.00p 700.00p 702.00p 212420
29/08/2019 691.00p 700.68p 691.00p 698.00p 172411
28/08/2019 691.00p 696.08p 687.00p 695.00p 243513
27/08/2019 701.00p 701.00p 691.00p 692.00p 182216

*Close Price adjusted for both dividends and splits