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
05/06/2013 465.00p 467.52p 455.50p 458.50p 205042
04/06/2013 470.25p 470.69p 466.00p 466.00p 107496
03/06/2013 469.50p 472.50p 465.29p 467.50p 173297
31/05/2013 476.50p 478.09p 471.01p 472.50p 135924
30/05/2013 478.00p 479.13p 476.29p 478.00p 80522
29/05/2013 483.00p 486.00p 476.25p 478.00p 129360
28/05/2013 482.00p 486.25p 475.50p 486.00p 132567
24/05/2013 482.00p 484.39p 475.50p 475.50p 111292
23/05/2013 483.00p 485.60p 475.00p 478.00p 201849
22/05/2013 484.00p 492.50p 482.11p 488.50p 172308
21/05/2013 484.00p 485.00p 481.60p 482.00p 185010
20/05/2013 482.50p 483.75p 480.50p 483.00p 82619
17/05/2013 478.00p 481.00p 476.00p 481.00p 158689
16/05/2013 472.00p 477.75p 471.00p 477.50p 193999
15/05/2013 469.00p 471.25p 469.00p 470.50p 220499
14/05/2013 467.00p 468.75p 464.94p 468.75p 276973
13/05/2013 465.00p 466.49p 464.52p 465.25p 134796
10/05/2013 464.75p 465.00p 404.37p 464.75p 175792
09/05/2013 462.00p 463.11p 460.50p 462.75p 116536
08/05/2013 462.00p 463.00p 459.80p 462.75p 289385
07/05/2013 460.00p 462.25p 458.01p 459.50p 176814
03/05/2013 456.75p 460.65p 453.26p 459.00p 129773
02/05/2013 455.50p 457.75p 453.01p 456.00p 99622
01/05/2013 455.75p 457.00p 454.30p 456.50p 357159
30/04/2013 455.00p 457.25p 454.00p 455.00p 258228
29/04/2013 454.00p 456.13p 454.00p 455.63p 89217
26/04/2013 457.50p 459.00p 453.98p 456.13p 96827
25/04/2013 459.00p 462.00p 456.00p 459.00p 163307
24/04/2013 458.00p 458.00p 454.50p 457.12p 111816
23/04/2013 454.00p 458.50p 451.13p 457.50p 139123
22/04/2013 455.00p 455.64p 451.00p 452.75p 100463
19/04/2013 451.50p 453.50p 449.38p 452.50p 122498
18/04/2013 449.75p 450.49p 446.81p 449.38p 114321
17/04/2013 452.75p 452.75p 445.00p 446.50p 96445
16/04/2013 449.00p 451.74p 446.35p 449.75p 114827
15/04/2013 452.00p 455.49p 447.75p 450.25p 118880
12/04/2013 456.50p 456.50p 452.51p 453.00p 108500
11/04/2013 454.25p 457.00p 452.01p 457.00p 136182
10/04/2013 449.25p 455.00p 449.25p 455.00p 183316
09/04/2013 451.00p 454.00p 449.00p 453.00p 183183
08/04/2013 447.00p 450.00p 445.01p 449.00p 207736
05/04/2013 455.50p 455.50p 445.01p 449.00p 312499
04/04/2013 457.00p 460.50p 452.00p 454.37p 204399
03/04/2013 464.00p 466.50p 457.75p 458.62p 186412
02/04/2013 462.00p 468.57p 462.00p 466.50p 265224
28/03/2013 461.25p 464.00p 458.36p 464.00p 163310
27/03/2013 463.75p 463.75p 455.26p 459.00p 175203
26/03/2013 463.00p 463.00p 458.98p 461.12p 190266
25/03/2013 460.75p 463.26p 458.25p 459.75p 227689
22/03/2013 456.00p 459.71p 454.50p 459.00p 153540
21/03/2013 460.00p 461.37p 454.50p 455.25p 158617
20/03/2013 463.50p 463.50p 459.50p 461.37p 147881
19/03/2013 458.50p 463.00p 457.45p 459.50p 182840
18/03/2013 453.00p 458.75p 452.50p 458.75p 177631
15/03/2013 462.00p 462.75p 457.50p 457.50p 181611
14/03/2013 458.50p 460.60p 457.00p 460.00p 145769
13/03/2013 461.50p 461.50p 455.00p 458.00p 144987
12/03/2013 457.00p 460.50p 457.00p 460.25p 132314
11/03/2013 458.00p 460.00p 456.16p 459.00p 130608
08/03/2013 458.00p 460.00p 455.20p 458.00p 253262
07/03/2013 455.00p 456.50p 453.00p 456.50p 110444
06/03/2013 457.00p 457.00p 452.75p 455.25p 116613
05/03/2013 449.50p 456.00p 449.50p 455.50p 173563
04/03/2013 446.75p 449.00p 444.10p 449.00p 122264
01/03/2013 446.75p 449.00p 442.85p 446.50p 268186
28/02/2013 445.75p 445.75p 443.50p 444.25p 86709
27/02/2013 441.50p 443.57p 439.01p 443.50p 169323
26/02/2013 440.00p 444.00p 438.25p 440.63p 137574
25/02/2013 448.25p 449.00p 443.00p 443.00p 175987
22/02/2013 444.25p 448.00p 439.00p 443.00p 150059
21/02/2013 444.00p 444.37p 439.00p 439.00p 139590
20/02/2013 440.25p 445.50p 438.00p 444.37p 169426
19/02/2013 438.00p 439.84p 435.40p 438.12p 168733
18/02/2013 438.25p 438.75p 435.25p 436.63p 103071
15/02/2013 438.00p 438.50p 436.25p 437.50p 166853
14/02/2013 437.75p 438.25p 435.00p 436.25p 138284
13/02/2013 434.75p 438.00p 432.62p 436.50p 220046
12/02/2013 432.50p 433.00p 430.63p 433.00p 156882
11/02/2013 433.00p 433.00p 429.00p 431.75p 173505
08/02/2013 432.00p 432.50p 428.13p 432.50p 115126
07/02/2013 430.00p 431.75p 426.67p 429.00p 121720
06/02/2013 427.00p 430.89p 426.50p 429.87p 174389
05/02/2013 425.00p 426.49p 421.50p 426.00p 178927
04/02/2013 426.50p 426.99p 421.94p 424.00p 116705
01/02/2013 420.00p 425.00p 417.44p 425.00p 184573
31/01/2013 417.00p 420.50p 416.26p 417.75p 167268
30/01/2013 419.50p 422.25p 418.00p 419.37p 149504
29/01/2013 420.00p 422.75p 419.10p 422.25p 142043
28/01/2013 420.00p 422.50p 417.25p 422.50p 159549
25/01/2013 418.00p 418.00p 414.76p 417.25p 123407
24/01/2013 413.00p 417.75p 413.00p 416.75p 256874
23/01/2013 415.25p 415.25p 412.00p 413.63p 82946
22/01/2013 412.00p 415.25p 411.85p 413.75p 111201
21/01/2013 415.25p 415.50p 411.75p 415.25p 190891
18/01/2013 412.00p 414.50p 410.00p 412.75p 125830
17/01/2013 403.75p 411.00p 403.75p 410.00p 142327
16/01/2013 406.00p 406.25p 400.71p 406.25p 138260
15/01/2013 405.75p 405.75p 402.75p 404.75p 96247
14/01/2013 403.00p 405.50p 402.50p 403.63p 85628
11/01/2013 405.50p 405.50p 402.75p 403.75p 88027
10/01/2013 405.75p 405.75p 402.50p 405.00p 133563
09/01/2013 405.00p 406.00p 402.01p 405.75p 91142
08/01/2013 405.00p 405.00p 401.50p 403.13p 77835
07/01/2013 404.00p 405.00p 401.01p 403.13p 98738
04/01/2013 402.00p 404.00p 399.60p 403.50p 87920
03/01/2013 398.00p 403.05p 398.00p 400.50p 196306
02/01/2013 395.25p 403.00p 393.19p 401.00p 165107
31/12/2012 392.25p 394.00p 390.56p 392.00p 50740
28/12/2012 393.00p 395.94p 392.25p 393.88p 51134
27/12/2012 392.50p 395.60p 392.13p 392.13p 61039
24/12/2012 392.00p 392.90p 391.01p 391.62p 41966
21/12/2012 391.00p 394.00p 390.25p 391.00p 112120
20/12/2012 391.75p 395.75p 391.75p 394.00p 89053
19/12/2012 394.00p 396.00p 392.13p 395.00p 75545
18/12/2012 392.50p 394.50p 389.37p 393.50p 419659
17/12/2012 388.00p 392.14p 388.00p 388.25p 62376
14/12/2012 392.75p 393.00p 389.10p 390.88p 56161
13/12/2012 393.00p 393.00p 390.00p 390.75p 180468
12/12/2012 392.00p 393.50p 390.00p 391.50p 98550
11/12/2012 390.00p 392.00p 388.50p 391.00p 117212
10/12/2012 389.00p 392.00p 388.00p 392.00p 118888
07/12/2012 389.00p 391.00p 388.40p 390.50p 81405
06/12/2012 390.00p 393.00p 389.25p 391.50p 98520
05/12/2012 391.00p 393.00p 389.50p 391.13p 146415
04/12/2012 391.00p 391.00p 387.00p 388.50p 66474
03/12/2012 394.00p 394.00p 388.02p 389.75p 110592
30/11/2012 393.00p 394.00p 389.20p 391.50p 71622
29/11/2012 390.00p 392.50p 387.24p 390.75p 92379
28/11/2012 387.65p 388.33p 385.50p 387.75p 56144
27/11/2012 387.00p 389.00p 384.75p 387.50p 106791
26/11/2012 386.00p 386.50p 382.00p 384.75p 99779
23/11/2012 384.00p 385.25p 382.36p 384.50p 92482
22/11/2012 381.00p 384.00p 379.00p 382.50p 119156
21/11/2012 380.00p 380.50p 378.40p 380.50p 114535
20/11/2012 372.00p 379.89p 372.00p 379.50p 127853
19/11/2012 376.00p 376.00p 372.00p 375.75p 157238
16/11/2012 373.00p 376.79p 370.00p 375.00p 109633
15/11/2012 376.00p 377.00p 373.00p 377.00p 68635
14/11/2012 376.50p 378.40p 375.50p 376.62p 58074
13/11/2012 375.25p 378.00p 374.25p 378.00p 58489
12/11/2012 376.00p 379.00p 374.25p 379.00p 76773
09/11/2012 376.00p 379.20p 374.00p 376.00p 91353
08/11/2012 380.00p 380.00p 376.02p 378.00p 49379
07/11/2012 383.00p 383.00p 376.25p 377.62p 123305
06/11/2012 380.00p 381.25p 377.00p 379.38p 98470
05/11/2012 380.00p 380.00p 375.75p 378.50p 57701
02/11/2012 379.00p 382.00p 376.26p 379.50p 55308
01/11/2012 374.00p 378.75p 373.87p 376.87p 92566
31/10/2012 375.00p 376.00p 374.00p 374.75p 93245
30/10/2012 374.00p 375.00p 373.00p 373.87p 183442
29/10/2012 370.00p 373.00p 369.82p 371.62p 91381
26/10/2012 371.00p 373.20p 369.23p 372.25p 93033
25/10/2012 374.50p 374.50p 371.25p 374.00p 109289
24/10/2012 373.00p 376.00p 371.31p 372.75p 122265
23/10/2012 374.00p 377.00p 372.27p 374.00p 84617
22/10/2012 375.00p 377.50p 375.00p 377.50p 80811
19/10/2012 379.00p 379.00p 376.01p 377.50p 129911
18/10/2012 379.00p 380.35p 377.00p 378.00p 72610
17/10/2012 378.00p 379.50p 376.10p 379.50p 54107
16/10/2012 378.00p 380.00p 374.90p 379.00p 229017
15/10/2012 375.50p 378.50p 373.83p 376.00p 136388
12/10/2012 374.25p 375.60p 372.01p 373.38p 95595
11/10/2012 377.00p 377.00p 374.15p 375.87p 88632
10/10/2012 375.25p 375.75p 373.51p 375.75p 46514
09/10/2012 378.00p 378.00p 375.00p 376.50p 138217
08/10/2012 376.00p 379.00p 375.00p 376.50p 88110
05/10/2012 375.00p 380.00p 373.51p 378.00p 99178
04/10/2012 379.00p 379.00p 374.00p 376.25p 73048
03/10/2012 375.50p 379.50p 373.75p 379.50p 58719
02/10/2012 380.00p 383.00p 378.25p 383.00p 65704
01/10/2012 379.50p 382.00p 375.90p 381.50p 111941
28/09/2012 380.00p 380.00p 374.25p 376.00p 121422
27/09/2012 374.00p 377.10p 373.94p 375.25p 59759
26/09/2012 379.00p 379.00p 374.16p 377.50p 79982
25/09/2012 374.50p 379.20p 374.50p 379.00p 95694
24/09/2012 374.00p 378.50p 374.00p 378.50p 97951
21/09/2012 377.00p 379.75p 373.75p 373.75p 111982
20/09/2012 373.00p 376.00p 371.50p 375.00p 65554
19/09/2012 376.00p 376.00p 372.50p 374.75p 71887
18/09/2012 379.00p 379.00p 371.26p 374.00p 107088
17/09/2012 379.00p 379.00p 374.00p 378.00p 65005
14/09/2012 380.00p 380.00p 375.25p 379.00p 98241
13/09/2012 377.00p 377.00p 372.00p 375.00p 51566
12/09/2012 377.00p 380.99p 372.14p 376.00p 142098
11/09/2012 383.00p 383.00p 378.51p 383.00p 59021
10/09/2012 380.00p 382.00p 378.00p 382.00p 58031
07/09/2012 377.75p 380.00p 375.10p 380.00p 84717
06/09/2012 369.75p 377.00p 368.18p 377.00p 131256
05/09/2012 365.00p 369.50p 365.00p 368.00p 64170
04/09/2012 368.00p 369.37p 366.56p 368.50p 51854
03/09/2012 369.50p 370.00p 366.94p 368.00p 63856
31/08/2012 364.00p 370.00p 364.00p 369.50p 75083
30/08/2012 369.00p 369.00p 364.00p 365.00p 106519
29/08/2012 365.00p 368.10p 364.50p 367.00p 55598
28/08/2012 369.75p 370.00p 365.72p 367.62p 68914
24/08/2012 368.50p 368.50p 365.76p 366.75p 62732
23/08/2012 370.00p 370.00p 366.00p 366.62p 97673
22/08/2012 366.00p 369.20p 365.00p 367.37p 33256
21/08/2012 368.50p 372.00p 368.50p 371.50p 49127
20/08/2012 372.00p 372.00p 367.50p 371.00p 66183

*Close Price adjusted for both dividends and splits