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
15/12/2010 315.00p 320.00p 313.50p 314.00p 30433
14/12/2010 317.75p 318.50p 314.00p 318.50p 58354
13/12/2010 314.00p 316.60p 313.00p 315.75p 32338
10/12/2010 311.25p 313.59p 311.00p 312.50p 28194
09/12/2010 310.00p 313.25p 310.00p 311.25p 85182
08/12/2010 309.00p 312.89p 308.50p 311.50p 46241
07/12/2010 309.00p 312.50p 305.51p 311.00p 38535
06/12/2010 304.00p 308.50p 303.50p 307.00p 55895
03/12/2010 304.00p 305.64p 302.01p 304.00p 25462
02/12/2010 302.00p 305.50p 302.00p 304.50p 22422
01/12/2010 300.00p 302.50p 297.50p 302.00p 28040
30/11/2010 296.00p 300.00p 295.50p 296.50p 45847
29/11/2010 301.00p 303.05p 296.40p 298.00p 84878
26/11/2010 300.00p 300.50p 295.50p 299.00p 41601
25/11/2010 298.00p 300.50p 298.00p 299.75p 100966
24/11/2010 296.00p 299.00p 292.00p 298.25p 119980
23/11/2010 297.00p 298.44p 294.50p 296.25p 160447
22/11/2010 300.00p 301.50p 297.50p 298.50p 81900
19/11/2010 299.00p 302.50p 298.00p 299.25p 51271
18/11/2010 300.00p 301.80p 296.30p 300.50p 39101
17/11/2010 293.00p 295.50p 292.00p 295.00p 59120
16/11/2010 298.00p 299.24p 294.00p 294.75p 48197
15/11/2010 299.50p 300.99p 299.50p 300.00p 10093
12/11/2010 296.00p 300.99p 296.00p 299.50p 25590
11/11/2010 298.50p 301.74p 298.20p 300.00p 31659
10/11/2010 300.00p 302.24p 298.50p 298.50p 36993
09/11/2010 300.00p 302.50p 299.26p 302.50p 94088
08/11/2010 301.00p 302.50p 298.00p 300.00p 18743
05/11/2010 300.00p 303.74p 300.00p 301.00p 22238
04/11/2010 297.50p 302.50p 297.50p 301.50p 38576
03/11/2010 298.00p 300.00p 297.50p 297.50p 43352
02/11/2010 297.00p 301.50p 297.00p 299.00p 62206
01/11/2010 297.75p 301.00p 297.75p 298.50p 38499
29/10/2010 294.00p 298.00p 294.00p 297.75p 13072
28/10/2010 297.00p 298.00p 294.00p 295.50p 18395
27/10/2010 293.00p 295.00p 293.00p 294.00p 32799
26/10/2010 294.00p 296.00p 293.50p 296.00p 6865
25/10/2010 295.00p 296.00p 294.25p 294.25p 22891
22/10/2010 294.00p 296.50p 292.50p 293.50p 26128
21/10/2010 296.00p 296.00p 294.00p 294.00p 13309
20/10/2010 293.00p 296.00p 291.50p 296.00p 14082
19/10/2010 294.00p 295.49p 293.51p 295.00p 15431
18/10/2010 293.00p 295.50p 292.00p 295.00p 35903
15/10/2010 295.00p 298.75p 293.00p 294.75p 27353
14/10/2010 297.00p 299.00p 296.00p 297.75p 27031
13/10/2010 296.00p 299.00p 296.00p 297.50p 44623
12/10/2010 294.00p 296.00p 291.00p 296.00p 43732
11/10/2010 296.50p 299.50p 295.00p 297.00p 18757
08/10/2010 296.00p 298.00p 296.00p 296.50p 45835
07/10/2010 296.25p 299.00p 295.50p 297.75p 76278
06/10/2010 299.00p 302.24p 296.01p 297.00p 46328
05/10/2010 297.00p 301.23p 297.00p 300.00p 63758
04/10/2010 298.00p 301.50p 298.00p 298.00p 38724
01/10/2010 300.00p 300.00p 296.75p 297.75p 50129
30/09/2010 296.00p 300.00p 295.00p 297.75p 71250
29/09/2010 295.50p 297.50p 295.50p 296.00p 36347
28/09/2010 301.75p 301.75p 296.50p 299.50p 46151
27/09/2010 298.00p 302.75p 298.00p 300.00p 39855
24/09/2010 298.25p 300.00p 295.56p 298.50p 30953
23/09/2010 296.75p 299.00p 295.00p 298.25p 48215
22/09/2010 298.50p 302.00p 295.50p 298.00p 35845
21/09/2010 299.00p 299.99p 298.00p 298.50p 34408
20/09/2010 295.00p 298.00p 291.51p 297.50p 57849
17/09/2010 295.00p 295.00p 291.00p 295.00p 50889
16/09/2010 290.00p 293.50p 289.00p 291.00p 52431
15/09/2010 292.00p 295.00p 290.00p 292.50p 11723
14/09/2010 290.00p 295.00p 290.00p 292.00p 42374
13/09/2010 293.00p 294.50p 291.25p 293.00p 49559
10/09/2010 290.00p 290.00p 288.00p 289.75p 29439
09/09/2010 288.00p 289.99p 288.00p 288.00p 4261
08/09/2010 287.50p 289.00p 284.00p 287.50p 27077
07/09/2010 288.00p 289.00p 284.01p 287.50p 34986
06/09/2010 286.50p 289.00p 286.00p 288.00p 30941
03/09/2010 285.00p 288.00p 283.00p 286.50p 39842
02/09/2010 283.00p 285.00p 283.00p 283.50p 43831
01/09/2010 278.00p 284.00p 276.00p 283.00p 60229
31/08/2010 275.00p 279.00p 273.00p 278.00p 28014
27/08/2010 277.00p 279.90p 277.00p 278.00p 43970
26/08/2010 279.00p 279.00p 276.10p 278.50p 31641
25/08/2010 277.00p 281.65p 275.10p 277.00p 29210
24/08/2010 281.00p 284.75p 277.10p 278.50p 53051
23/08/2010 283.50p 287.00p 283.00p 284.50p 96939
20/08/2010 288.00p 288.00p 282.50p 288.00p 60874
19/08/2010 287.50p 289.00p 285.10p 286.50p 44493
18/08/2010 285.00p 288.00p 285.00p 287.50p 17860
17/08/2010 285.00p 288.50p 285.00p 288.00p 23054
16/08/2010 284.00p 287.80p 283.45p 286.00p 19635
13/08/2010 284.00p 287.00p 283.00p 286.50p 35950
12/08/2010 282.00p 286.49p 282.00p 284.00p 38309
11/08/2010 283.00p 287.18p 281.00p 283.00p 28867
10/08/2010 286.00p 289.00p 285.00p 289.00p 31502
09/08/2010 291.00p 291.00p 287.00p 288.50p 32905
06/08/2010 288.00p 290.00p 286.00p 287.50p 32992
05/08/2010 287.00p 291.00p 286.10p 291.00p 46277
04/08/2010 285.00p 288.75p 285.00p 288.00p 28223
03/08/2010 291.50p 293.49p 289.50p 290.75p 13101
02/08/2010 294.50p 294.50p 290.00p 293.25p 36836
30/07/2010 290.75p 292.00p 288.50p 290.50p 8987
29/07/2010 289.00p 293.00p 289.00p 290.75p 23102
28/07/2010 290.50p 294.00p 288.00p 291.00p 25616
27/07/2010 292.00p 294.00p 289.10p 294.00p 28850
26/07/2010 286.00p 289.00p 285.26p 289.00p 33530
23/07/2010 284.00p 287.50p 284.00p 287.50p 20226
22/07/2010 285.50p 286.00p 281.26p 286.00p 22108
21/07/2010 282.00p 286.00p 282.00p 284.25p 13308
20/07/2010 284.00p 287.00p 281.10p 283.50p 26913
19/07/2010 281.00p 286.00p 281.00p 284.00p 44004
16/07/2010 282.00p 285.90p 281.00p 281.00p 28276
15/07/2010 281.00p 285.00p 279.98p 283.00p 41480
14/07/2010 280.00p 285.00p 279.52p 281.75p 49583
13/07/2010 281.00p 282.75p 277.67p 281.75p 48738
12/07/2010 281.00p 281.00p 277.50p 281.00p 31872
09/07/2010 275.00p 281.00p 275.00p 281.00p 5571
08/07/2010 272.50p 278.99p 272.50p 277.50p 34507
07/07/2010 271.00p 273.00p 268.25p 272.50p 34615
06/07/2010 268.00p 271.00p 268.00p 270.25p 60354
05/07/2010 269.75p 270.49p 266.00p 268.00p 52064
02/07/2010 270.75p 271.00p 267.50p 271.00p 44435
01/07/2010 270.00p 271.00p 267.01p 268.75p 26694
30/06/2010 272.50p 272.50p 270.60p 271.75p 33195
29/06/2010 274.00p 275.00p 270.50p 272.50p 70783
28/06/2010 276.00p 278.50p 274.10p 276.00p 5822
25/06/2010 275.00p 278.99p 275.00p 276.50p 31288
24/06/2010 276.00p 279.50p 275.00p 275.75p 37810
23/06/2010 278.25p 280.05p 276.60p 278.50p 17630
22/06/2010 281.00p 283.00p 277.00p 278.25p 48871
21/06/2010 279.00p 280.99p 275.00p 279.50p 85428
18/06/2010 279.00p 279.00p 275.00p 276.00p 32803
17/06/2010 277.00p 279.00p 274.35p 279.00p 64074
16/06/2010 278.00p 278.75p 276.00p 276.50p 27344
15/06/2010 274.00p 276.00p 272.12p 276.00p 21567
14/06/2010 273.50p 275.99p 273.00p 274.00p 17491
11/06/2010 273.00p 274.99p 271.12p 273.50p 15354
10/06/2010 270.00p 273.00p 268.50p 273.00p 59256
09/06/2010 268.50p 269.92p 266.75p 269.75p 52099
08/06/2010 270.00p 271.99p 268.00p 269.00p 67113
07/06/2010 267.00p 269.99p 264.50p 269.00p 53307
04/06/2010 268.00p 270.99p 268.00p 269.00p 30591
03/06/2010 270.00p 271.00p 268.60p 269.50p 28630
02/06/2010 264.00p 266.00p 264.00p 266.00p 32914
01/06/2010 264.00p 264.90p 260.01p 263.50p 24318
28/05/2010 263.00p 264.99p 262.75p 263.50p 20556
27/05/2010 262.00p 263.00p 260.76p 262.00p 86045
26/05/2010 260.00p 262.00p 259.70p 261.25p 252747
25/05/2010 255.00p 259.64p 255.00p 258.50p 18561
24/05/2010 262.00p 263.50p 259.20p 261.50p 404825
21/05/2010 259.00p 262.00p 257.50p 260.00p 98103
20/05/2010 266.00p 266.00p 261.50p 261.50p 57023
19/05/2010 264.00p 266.00p 261.00p 263.50p 67370
18/05/2010 266.00p 269.49p 265.00p 265.00p 41432
17/05/2010 264.00p 268.70p 264.00p 265.50p 13063
14/05/2010 266.00p 267.49p 263.76p 264.00p 26995
13/05/2010 263.00p 268.00p 263.00p 267.00p 35200
12/05/2010 259.00p 266.50p 258.00p 263.50p 147757
11/05/2010 257.00p 262.50p 257.00p 261.00p 31648
10/05/2010 263.00p 268.00p 260.00p 266.00p 47021
07/05/2010 254.00p 261.00p 253.50p 254.25p 76271
06/05/2010 262.00p 263.00p 257.00p 257.00p 97118
05/05/2010 260.00p 263.50p 258.60p 260.50p 30706
04/05/2010 265.00p 269.00p 260.50p 260.50p 70651
30/04/2010 265.25p 268.00p 263.61p 267.50p 23204
29/04/2010 263.00p 267.25p 262.50p 265.75p 37301
28/04/2010 263.00p 265.02p 260.51p 263.50p 27640
27/04/2010 268.25p 272.00p 265.00p 265.00p 69141
26/04/2010 269.00p 273.00p 269.00p 271.25p 46739
23/04/2010 264.00p 268.00p 264.00p 268.00p 49446
22/04/2010 268.00p 271.00p 264.00p 264.00p 60545
21/04/2010 270.00p 272.00p 267.20p 269.50p 26970
20/04/2010 272.00p 273.00p 268.00p 269.00p 76806
19/04/2010 270.00p 271.50p 268.00p 268.00p 52204
16/04/2010 270.00p 275.75p 270.00p 270.50p 66917
15/04/2010 272.00p 274.00p 272.00p 274.00p 71268
14/04/2010 272.50p 274.75p 269.00p 274.75p 52018
13/04/2010 269.00p 272.60p 268.75p 272.50p 40945
12/04/2010 269.00p 273.00p 269.00p 273.00p 19313
09/04/2010 267.00p 271.80p 267.00p 267.00p 23445
08/04/2010 267.00p 270.00p 265.50p 270.00p 50074
07/04/2010 272.00p 272.00p 267.50p 272.00p 26524
06/04/2010 266.50p 269.90p 266.50p 268.00p 15912
01/04/2010 265.00p 267.00p 263.01p 266.50p 60049
31/03/2010 267.50p 271.00p 263.50p 265.75p 50864
30/03/2010 264.50p 267.00p 263.50p 264.25p 41985
29/03/2010 262.25p 266.00p 262.25p 265.00p 67519
26/03/2010 263.00p 264.50p 260.60p 264.50p 13764
25/03/2010 260.00p 263.50p 259.51p 263.00p 16797
24/03/2010 259.00p 261.00p 258.50p 261.00p 46727
23/03/2010 262.00p 262.00p 258.00p 259.00p 45676
22/03/2010 259.50p 260.50p 257.00p 259.00p 150248
19/03/2010 260.25p 261.50p 257.00p 257.00p 45674
18/03/2010 258.00p 260.70p 258.00p 259.00p 143966
17/03/2010 258.00p 262.40p 258.00p 258.00p 84090
16/03/2010 259.00p 259.50p 257.53p 259.25p 41784
15/03/2010 260.00p 262.50p 258.00p 260.00p 175531
12/03/2010 262.00p 262.74p 258.00p 262.50p 27648
11/03/2010 258.00p 259.24p 258.00p 259.00p 27318
10/03/2010 262.00p 262.40p 258.00p 262.00p 53400
09/03/2010 255.50p 260.00p 255.36p 260.00p 47621
08/03/2010 257.50p 260.00p 255.16p 256.00p 23702
05/03/2010 257.00p 258.00p 252.60p 257.50p 56467
04/03/2010 255.50p 256.00p 251.01p 256.00p 47052

*Close Price adjusted for both dividends and splits