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
08/09/2017 610.00p 612.50p 607.50p 610.50p 100329
07/09/2017 604.50p 614.00p 604.50p 613.00p 175919
06/09/2017 609.50p 610.50p 604.50p 610.50p 134505
05/09/2017 614.50p 616.00p 609.00p 611.00p 63413
04/09/2017 612.50p 618.00p 611.50p 615.50p 31083
01/09/2017 619.00p 619.00p 612.50p 618.00p 83742
31/08/2017 612.00p 619.00p 610.50p 618.50p 111733
30/08/2017 609.50p 612.00p 607.00p 610.50p 89134
29/08/2017 609.50p 609.50p 603.50p 609.50p 40334
25/08/2017 618.50p 618.50p 611.00p 613.00p 35299
24/08/2017 613.50p 618.50p 613.50p 618.50p 79376
23/08/2017 615.00p 616.00p 613.00p 615.00p 28460
22/08/2017 607.50p 616.00p 607.50p 615.50p 78762
21/08/2017 611.50p 612.00p 609.50p 610.00p 28891
18/08/2017 614.00p 614.00p 605.00p 609.00p 63951
17/08/2017 619.00p 619.00p 614.50p 616.00p 140184
16/08/2017 613.50p 618.50p 613.50p 618.00p 156171
15/08/2017 608.00p 615.00p 606.50p 612.50p 106507
14/08/2017 606.00p 606.50p 602.00p 605.50p 42274
11/08/2017 599.00p 602.50p 595.50p 600.00p 92838
10/08/2017 608.50p 609.00p 601.00p 601.00p 115313
09/08/2017 610.50p 610.50p 602.00p 608.00p 145928
08/08/2017 608.00p 615.50p 606.50p 610.50p 478594
07/08/2017 603.50p 609.00p 603.00p 608.50p 34934
04/08/2017 599.00p 608.00p 599.00p 605.50p 84103
03/08/2017 599.00p 604.50p 599.00p 603.50p 153547
02/08/2017 604.00p 604.00p 597.50p 601.00p 112791
01/08/2017 601.00p 601.50p 595.50p 599.00p 84607
31/07/2017 601.00p 604.00p 598.00p 599.00p 197314
28/07/2017 600.00p 601.50p 596.00p 598.50p 183753
27/07/2017 599.00p 603.00p 597.50p 600.50p 109874
26/07/2017 602.00p 603.50p 599.00p 601.00p 63736
25/07/2017 602.00p 603.00p 598.00p 599.50p 107338
24/07/2017 598.50p 601.50p 596.00p 600.00p 570044
21/07/2017 603.50p 605.00p 601.00p 602.50p 148724
20/07/2017 602.00p 605.50p 600.50p 604.00p 99080
19/07/2017 597.50p 601.00p 597.50p 599.50p 49851
18/07/2017 600.00p 601.00p 595.00p 596.50p 139477
17/07/2017 598.00p 598.50p 595.00p 595.00p 102242
14/07/2017 595.00p 599.00p 594.00p 595.50p 92902
13/07/2017 598.50p 600.50p 594.00p 599.50p 109705
12/07/2017 596.50p 599.50p 594.00p 598.50p 214044
11/07/2017 593.00p 597.00p 591.50p 593.00p 192033
10/07/2017 591.00p 597.00p 588.50p 597.00p 456168
07/07/2017 587.50p 590.00p 585.00p 589.50p 29003
06/07/2017 588.50p 590.00p 586.50p 589.50p 82801
05/07/2017 588.50p 594.00p 588.50p 594.00p 75464
04/07/2017 592.00p 592.50p 588.50p 588.50p 84797
03/07/2017 586.50p 593.50p 585.00p 593.50p 90067
30/06/2017 587.50p 591.00p 585.00p 586.00p 208621
29/06/2017 590.50p 593.50p 585.00p 589.50p 248446
28/06/2017 599.00p 599.00p 589.00p 590.00p 197159
27/06/2017 604.50p 605.00p 597.50p 601.00p 62694
26/06/2017 600.00p 606.00p 598.50p 604.50p 170279
23/06/2017 599.00p 601.00p 595.50p 598.50p 129680
22/06/2017 599.50p 603.00p 597.00p 601.50p 116083
21/06/2017 603.00p 603.00p 597.50p 598.00p 107024
20/06/2017 603.00p 603.50p 600.00p 602.50p 113865
19/06/2017 597.00p 600.00p 593.00p 600.00p 101707
16/06/2017 593.00p 596.00p 588.50p 596.00p 1117089
15/06/2017 595.00p 596.92p 586.50p 590.00p 592758
14/06/2017 594.50p 597.50p 594.00p 594.00p 735491
13/06/2017 593.50p 595.50p 590.75p 593.50p 431011
12/06/2017 593.00p 593.50p 588.05p 592.50p 263323
09/06/2017 593.00p 598.00p 590.00p 593.50p 435858
08/06/2017 585.00p 589.00p 584.00p 586.50p 385949
07/06/2017 590.50p 590.50p 583.42p 584.00p 350768
06/06/2017 588.00p 589.41p 584.00p 587.00p 590771
05/06/2017 589.00p 591.50p 587.03p 589.00p 330264
02/06/2017 586.50p 590.50p 585.00p 587.50p 666266
01/06/2017 587.50p 589.38p 581.09p 583.50p 396341
31/05/2017 588.50p 591.00p 585.00p 588.00p 445870
30/05/2017 590.50p 590.50p 584.00p 585.00p 250332
26/05/2017 585.50p 591.00p 584.50p 591.00p 291710
25/05/2017 582.50p 584.60p 581.00p 583.50p 163437
24/05/2017 579.50p 582.50p 575.81p 582.00p 392916
23/05/2017 579.50p 582.00p 576.62p 580.00p 370871
22/05/2017 576.00p 580.00p 575.21p 580.00p 232545
19/05/2017 574.00p 576.00p 571.50p 575.50p 185888
18/05/2017 577.50p 585.50p 568.70p 571.50p 1697653
17/05/2017 582.00p 583.44p 577.50p 579.00p 886848
16/05/2017 579.00p 586.50p 578.80p 584.50p 475298
15/05/2017 583.50p 583.50p 576.66p 579.00p 242800
12/05/2017 579.00p 582.00p 575.50p 579.00p 146932
11/05/2017 580.00p 581.00p 577.50p 579.50p 220797
10/05/2017 578.50p 581.83p 575.70p 579.50p 383886
09/05/2017 574.00p 582.50p 572.40p 580.50p 541651
08/05/2017 572.00p 574.00p 571.08p 574.00p 261661
05/05/2017 573.00p 576.50p 570.50p 573.00p 273777
04/05/2017 575.00p 578.50p 570.50p 572.00p 349757
03/05/2017 567.50p 578.50p 564.50p 574.50p 665969
02/05/2017 564.00p 566.50p 562.40p 565.50p 331334
28/04/2017 564.00p 565.00p 560.50p 563.50p 359362
27/04/2017 565.00p 567.00p 560.50p 563.50p 255490
26/04/2017 564.00p 569.00p 564.00p 567.50p 292529
25/04/2017 568.50p 568.50p 562.50p 563.50p 402539
24/04/2017 561.50p 568.00p 561.50p 564.50p 419046
21/04/2017 557.50p 564.00p 555.50p 555.50p 545709
20/04/2017 563.00p 563.00p 557.00p 560.00p 318198
19/04/2017 554.00p 563.00p 553.75p 562.50p 582078
18/04/2017 563.00p 566.44p 554.00p 557.50p 561031
13/04/2017 565.50p 567.70p 562.77p 567.00p 460862
12/04/2017 567.00p 569.50p 565.00p 567.50p 382538
11/04/2017 569.00p 572.50p 564.76p 565.50p 369584
10/04/2017 569.00p 572.00p 567.00p 571.50p 603007
07/04/2017 561.00p 567.00p 561.00p 567.00p 498669
06/04/2017 563.50p 566.48p 560.50p 564.00p 519536
05/04/2017 569.00p 569.00p 565.00p 565.00p 383983
04/04/2017 565.00p 566.55p 563.00p 566.00p 339763
03/04/2017 574.50p 574.50p 562.50p 563.50p 487688
31/03/2017 569.50p 572.52p 564.00p 564.00p 413845
30/03/2017 574.50p 574.50p 567.30p 569.50p 449081
29/03/2017 569.50p 574.63p 568.50p 573.50p 400774
28/03/2017 563.00p 570.00p 563.00p 569.50p 323995
27/03/2017 566.50p 566.50p 560.50p 563.50p 549826
24/03/2017 567.50p 572.50p 565.50p 570.50p 438015
23/03/2017 570.00p 572.00p 567.93p 569.50p 351702
22/03/2017 571.00p 571.50p 565.50p 570.50p 542164
21/03/2017 585.50p 585.50p 571.00p 571.50p 372000
20/03/2017 582.50p 586.50p 576.98p 580.00p 308184
17/03/2017 581.00p 584.00p 579.00p 579.00p 461227
16/03/2017 580.50p 586.50p 578.50p 580.50p 480594
15/03/2017 584.50p 585.00p 581.09p 582.50p 240205
14/03/2017 584.00p 587.00p 581.50p 583.00p 404086
13/03/2017 580.00p 586.50p 580.00p 582.50p 379378
10/03/2017 584.00p 585.50p 581.00p 585.00p 302761
09/03/2017 585.00p 585.00p 578.50p 580.50p 564394
08/03/2017 583.50p 586.50p 578.22p 583.50p 467316
07/03/2017 577.00p 581.00p 576.00p 579.50p 294990
06/03/2017 577.00p 578.50p 574.50p 576.50p 415012
03/03/2017 577.50p 581.00p 575.00p 577.00p 325985
02/03/2017 579.50p 579.50p 573.98p 577.00p 346388
01/03/2017 568.00p 579.00p 567.00p 577.50p 358119
28/02/2017 568.00p 568.50p 563.28p 566.00p 320588
27/02/2017 564.00p 568.50p 563.50p 567.00p 365002
24/02/2017 561.50p 564.00p 559.00p 563.50p 561980
23/02/2017 563.00p 567.00p 561.50p 561.50p 213160
22/02/2017 566.50p 567.00p 562.50p 565.00p 189474
21/02/2017 560.00p 567.00p 560.00p 565.00p 294830
20/02/2017 563.50p 564.00p 559.50p 564.00p 318489
17/02/2017 564.00p 564.00p 557.50p 561.00p 247817
16/02/2017 555.50p 561.50p 555.50p 558.00p 556253
15/02/2017 564.00p 564.00p 560.40p 561.50p 215059
14/02/2017 559.50p 563.50p 558.34p 561.00p 196809
13/02/2017 559.00p 564.00p 556.50p 562.00p 210653
10/02/2017 558.00p 561.00p 554.00p 558.50p 258936
09/02/2017 556.50p 557.00p 552.50p 556.00p 154528
08/02/2017 555.50p 557.00p 550.74p 553.50p 491597
07/02/2017 552.50p 556.00p 551.98p 553.50p 488330
06/02/2017 555.00p 555.00p 550.00p 551.50p 247420
03/02/2017 550.00p 554.00p 547.39p 553.50p 180504
02/02/2017 545.50p 548.68p 540.50p 548.50p 299779
01/02/2017 550.00p 550.00p 543.00p 545.00p 376134
31/01/2017 543.50p 549.00p 541.64p 546.50p 413607
30/01/2017 543.00p 546.60p 542.27p 544.50p 286573
27/01/2017 541.50p 547.00p 541.50p 547.00p 346204
26/01/2017 544.50p 545.92p 343.50p 543.50p 192728
25/01/2017 543.50p 545.82p 541.00p 544.00p 317114
24/01/2017 545.00p 545.00p 541.50p 543.00p 529533
23/01/2017 546.00p 546.00p 540.67p 542.00p 282355
20/01/2017 544.50p 548.00p 544.05p 547.50p 275884
19/01/2017 548.50p 550.12p 544.00p 545.50p 254533
18/01/2017 542.50p 549.50p 542.00p 548.50p 488787
17/01/2017 553.50p 555.00p 541.00p 543.00p 410278
16/01/2017 553.50p 557.50p 553.50p 556.00p 276270
13/01/2017 554.00p 555.00p 551.58p 553.50p 368967
12/01/2017 555.00p 555.00p 548.22p 549.50p 221723
11/01/2017 553.00p 558.50p 552.00p 556.00p 352742
10/01/2017 557.50p 559.00p 552.50p 554.00p 435815
09/01/2017 550.00p 555.50p 548.35p 553.00p 313994
06/01/2017 547.00p 547.00p 539.74p 546.00p 321080
05/01/2017 547.00p 547.00p 542.00p 542.00p 241016
04/01/2017 548.00p 549.50p 543.03p 544.50p 335488
03/01/2017 544.50p 547.95p 540.57p 546.50p 355093
30/12/2016 543.00p 545.00p 540.00p 544.00p 139697
29/12/2016 542.00p 543.00p 535.00p 543.00p 202595
28/12/2016 543.00p 544.00p 539.93p 543.00p 252329
23/12/2016 538.00p 541.00p 535.55p 540.50p 182988
22/12/2016 538.50p 539.00p 535.38p 538.50p 169853
21/12/2016 539.00p 539.24p 534.00p 535.00p 180520
20/12/2016 538.50p 539.50p 534.16p 539.00p 209313
19/12/2016 532.00p 536.31p 530.50p 533.00p 201414
16/12/2016 535.50p 535.50p 529.00p 532.50p 555190
15/12/2016 525.50p 534.00p 523.70p 534.00p 703552
14/12/2016 526.50p 531.00p 525.36p 528.00p 413043
13/12/2016 526.50p 529.77p 526.50p 529.00p 316158
12/12/2016 529.00p 530.50p 525.50p 526.00p 215378
09/12/2016 525.00p 529.00p 525.00p 528.50p 126526
08/12/2016 520.00p 530.00p 518.50p 528.00p 511169
07/12/2016 513.50p 521.00p 513.50p 519.50p 418414
06/12/2016 514.00p 516.00p 510.50p 514.00p 253395
05/12/2016 513.50p 515.00p 510.00p 514.00p 211247
02/12/2016 517.00p 517.00p 509.00p 513.00p 260894
01/12/2016 521.00p 521.00p 510.00p 515.50p 355744
30/11/2016 519.00p 523.00p 516.38p 518.50p 578996
29/11/2016 524.00p 524.00p 516.00p 518.50p 241444
28/11/2016 520.00p 522.50p 517.00p 520.00p 261766
25/11/2016 525.00p 525.00p 519.50p 522.50p 186635
24/11/2016 524.50p 524.50p 517.00p 521.00p 328726
23/11/2016 518.00p 524.50p 518.00p 522.00p 245922

*Close Price adjusted for both dividends and splits