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
22/11/2016 521.00p 523.50p 517.93p 520.00p 265322
21/11/2016 514.00p 522.00p 514.00p 517.00p 438453
18/11/2016 518.00p 522.50p 515.25p 521.00p 169985
17/11/2016 517.00p 520.00p 513.36p 518.50p 179373
16/11/2016 518.50p 519.50p 514.50p 515.50p 182212
15/11/2016 518.00p 521.11p 515.00p 518.50p 306714
14/11/2016 514.00p 518.50p 512.90p 516.50p 325269
11/11/2016 513.00p 517.60p 506.00p 512.00p 557448
10/11/2016 522.00p 529.00p 515.00p 517.00p 446592
09/11/2016 504.00p 519.00p 498.01p 519.00p 458166
08/11/2016 513.00p 519.00p 512.92p 519.00p 641386
07/11/2016 515.50p 519.00p 511.50p 515.00p 349317
04/11/2016 515.00p 515.00p 505.00p 509.50p 315848
03/11/2016 517.50p 519.50p 514.00p 515.00p 542098
02/11/2016 519.50p 522.00p 517.12p 518.50p 431372
01/11/2016 521.50p 523.00p 515.46p 521.00p 448109
31/10/2016 522.00p 524.00p 520.00p 522.00p 593761
28/10/2016 520.50p 528.00p 515.50p 526.00p 494026
27/10/2016 520.00p 523.00p 517.00p 522.00p 294260
26/10/2016 524.00p 525.70p 518.50p 522.00p 352584
25/10/2016 525.00p 528.05p 521.50p 525.00p 707001
24/10/2016 522.00p 525.76p 521.50p 525.50p 287694
21/10/2016 522.50p 524.03p 521.20p 523.50p 244469
20/10/2016 522.50p 524.50p 517.00p 521.00p 383290
19/10/2016 521.50p 522.50p 514.00p 522.50p 399939
18/10/2016 515.00p 520.50p 515.00p 517.50p 372392
17/10/2016 519.00p 520.00p 514.00p 516.50p 381572
14/10/2016 515.00p 521.00p 515.00p 519.00p 471822
13/10/2016 518.50p 521.00p 515.00p 516.50p 568339
12/10/2016 523.00p 523.00p 517.00p 523.00p 291204
11/10/2016 522.50p 523.00p 518.25p 521.00p 790106
10/10/2016 512.50p 520.34p 512.50p 519.00p 850609
07/10/2016 512.50p 522.00p 512.50p 514.50p 765324
06/10/2016 510.50p 512.42p 506.52p 510.00p 485356
05/10/2016 514.00p 514.78p 508.50p 511.00p 386001
04/10/2016 511.00p 518.50p 509.64p 514.50p 989627
03/10/2016 499.60p 510.00p 499.60p 508.50p 427053
30/09/2016 505.00p 506.00p 495.10p 501.00p 349690
29/09/2016 510.00p 510.00p 504.00p 504.00p 299224
28/09/2016 498.50p 504.00p 498.50p 503.00p 189586
27/09/2016 503.00p 505.00p 497.10p 499.80p 370112
26/09/2016 501.50p 505.50p 497.00p 502.00p 253061
23/09/2016 508.00p 508.00p 502.00p 506.00p 281260
22/09/2016 505.50p 507.64p 504.00p 506.00p 441585
21/09/2016 507.00p 507.20p 502.00p 503.50p 334930
20/09/2016 500.50p 503.70p 499.40p 503.50p 297349
19/09/2016 496.70p 501.50p 496.70p 500.00p 388768
16/09/2016 496.50p 499.00p 492.20p 499.00p 1458449
15/09/2016 493.60p 497.20p 491.50p 496.30p 568949
14/09/2016 495.90p 497.07p 493.33p 495.40p 392785
13/09/2016 492.60p 499.00p 492.10p 496.00p 681766
12/09/2016 497.00p 497.00p 487.40p 492.60p 361887
09/09/2016 502.50p 502.50p 497.30p 498.10p 274862
08/09/2016 495.10p 503.50p 495.10p 503.50p 636778
07/09/2016 495.10p 498.80p 495.10p 497.60p 222926
06/09/2016 498.50p 499.05p 494.80p 495.20p 367339
05/09/2016 500.00p 501.52p 496.70p 498.00p 217866
02/09/2016 499.70p 502.50p 496.50p 499.40p 964964
01/09/2016 499.90p 503.50p 496.21p 498.00p 734926
31/08/2016 503.00p 503.00p 496.00p 499.00p 439824
30/08/2016 504.50p 504.50p 497.00p 501.00p 347919
26/08/2016 496.00p 503.00p 493.53p 501.50p 219892
25/08/2016 502.00p 502.00p 495.42p 499.40p 428460
24/08/2016 502.00p 507.00p 500.50p 502.50p 392354
23/08/2016 507.50p 507.50p 504.00p 505.00p 317678
22/08/2016 502.00p 507.26p 502.00p 504.50p 211604
19/08/2016 506.00p 507.63p 502.67p 506.50p 364289
18/08/2016 504.00p 507.90p 504.00p 505.50p 230890
17/08/2016 502.50p 505.50p 502.00p 505.50p 275676
16/08/2016 506.50p 508.22p 501.50p 504.50p 363752
15/08/2016 507.00p 509.22p 506.00p 507.00p 521462
12/08/2016 502.50p 506.00p 498.00p 505.50p 300328
11/08/2016 499.30p 504.00p 497.50p 503.50p 561719
10/08/2016 500.00p 501.80p 496.64p 498.00p 486657
09/08/2016 495.40p 499.30p 495.10p 499.20p 352052
08/08/2016 492.40p 496.40p 491.71p 493.50p 711572
05/08/2016 486.60p 492.40p 483.50p 489.90p 661597
04/08/2016 476.40p 488.10p 475.90p 485.00p 352297
03/08/2016 482.90p 484.00p 476.70p 477.90p 367177
02/08/2016 479.80p 485.00p 475.60p 480.00p 1246921
01/08/2016 482.30p 484.60p 481.00p 482.00p 262906
29/07/2016 480.80p 484.00p 479.00p 482.70p 493754
28/07/2016 483.50p 484.60p 480.20p 483.50p 493918
27/07/2016 481.50p 484.22p 479.50p 481.00p 776535
26/07/2016 481.20p 481.90p 479.40p 479.90p 255904
25/07/2016 479.00p 482.40p 476.31p 478.60p 408951
22/07/2016 473.70p 478.90p 469.50p 478.60p 589906
21/07/2016 470.80p 475.12p 468.80p 471.50p 458792
20/07/2016 473.00p 477.50p 470.80p 473.10p 501061
19/07/2016 468.10p 472.90p 466.00p 470.10p 516876
18/07/2016 469.00p 470.30p 465.26p 469.40p 512610
15/07/2016 462.00p 466.40p 460.10p 464.90p 585441
14/07/2016 469.80p 472.30p 462.70p 465.80p 598698
13/07/2016 471.70p 473.00p 464.10p 466.40p 856281
12/07/2016 476.60p 477.80p 469.00p 472.40p 791124
11/07/2016 464.40p 478.00p 462.65p 476.00p 917642
08/07/2016 456.60p 467.00p 455.50p 463.90p 913611
07/07/2016 454.30p 461.15p 452.86p 458.50p 509285
06/07/2016 453.20p 454.40p 444.00p 453.40p 711426
05/07/2016 453.50p 453.50p 445.40p 450.00p 698929
04/07/2016 454.10p 459.18p 445.13p 448.50p 816273
01/07/2016 455.40p 457.50p 450.10p 457.50p 496987
30/06/2016 448.00p 456.00p 443.60p 455.00p 710792
29/06/2016 440.30p 449.70p 435.40p 449.40p 1217052
28/06/2016 433.90p 438.00p 430.88p 437.00p 1083771
27/06/2016 433.10p 439.50p 421.00p 426.20p 1316889
24/06/2016 428.60p 438.81p 411.60p 434.00p 1178522
23/06/2016 435.50p 439.80p 433.61p 439.80p 830930
22/06/2016 433.50p 435.10p 429.70p 435.00p 797593
21/06/2016 429.90p 435.00p 425.19p 435.00p 787973
20/06/2016 428.00p 432.67p 427.00p 432.00p 653030
17/06/2016 420.10p 426.10p 419.94p 426.00p 1057158
16/06/2016 419.00p 423.90p 417.20p 421.20p 1043075
15/06/2016 418.20p 425.40p 418.20p 421.80p 488491
14/06/2016 432.90p 432.90p 418.74p 420.50p 736204
13/06/2016 434.40p 438.00p 430.00p 430.20p 430412
10/06/2016 439.50p 441.35p 433.60p 437.20p 412427
09/06/2016 440.10p 441.60p 437.82p 441.60p 283154
08/06/2016 441.30p 444.00p 439.80p 442.10p 374135
07/06/2016 443.40p 443.50p 438.30p 441.30p 339838
06/06/2016 443.00p 444.53p 439.10p 441.20p 519298
03/06/2016 440.50p 442.70p 436.00p 438.40p 379606
02/06/2016 436.60p 440.70p 436.60p 439.00p 422636
01/06/2016 436.00p 441.90p 436.00p 439.90p 573546
31/05/2016 441.00p 441.80p 435.60p 440.40p 318335
27/05/2016 439.00p 439.00p 434.50p 437.60p 333270
26/05/2016 436.20p 439.50p 434.40p 435.00p 296607
25/05/2016 436.00p 440.00p 436.00p 438.50p 470893
24/05/2016 430.10p 436.10p 430.10p 436.10p 597499
23/05/2016 429.70p 436.00p 429.70p 434.00p 557419
20/05/2016 433.50p 433.60p 428.30p 432.50p 175680
19/05/2016 433.00p 433.43p 427.00p 429.90p 449869
18/05/2016 435.30p 435.30p 429.97p 433.00p 656022
17/05/2016 437.90p 437.90p 433.21p 434.90p 376943
16/05/2016 432.20p 437.19p 431.90p 435.00p 446898
13/05/2016 434.80p 437.30p 431.10p 437.00p 298781
12/05/2016 432.00p 439.90p 431.88p 434.50p 316655
11/05/2016 437.10p 440.40p 432.10p 436.50p 373075
10/05/2016 439.00p 439.60p 433.29p 436.60p 702781
09/05/2016 430.00p 437.60p 430.00p 434.00p 373975
06/05/2016 428.00p 433.00p 428.00p 430.90p 430000
05/05/2016 430.80p 434.99p 429.51p 432.10p 380108
04/05/2016 432.00p 435.10p 430.00p 431.70p 517783
03/05/2016 436.80p 436.80p 432.00p 432.50p 542022
29/04/2016 439.00p 440.20p 432.60p 434.30p 454733
28/04/2016 439.70p 442.10p 436.92p 439.50p 520778
27/04/2016 440.40p 443.00p 438.34p 442.40p 401450
26/04/2016 443.30p 443.70p 438.00p 439.90p 334620
25/04/2016 441.80p 443.90p 439.10p 440.00p 539168
22/04/2016 441.00p 443.50p 438.00p 442.50p 408374
21/04/2016 443.70p 445.20p 440.60p 444.00p 434350
20/04/2016 444.20p 445.20p 441.50p 445.20p 356779
19/04/2016 443.00p 446.40p 441.98p 444.00p 304912
18/04/2016 437.30p 441.50p 435.00p 441.50p 516039
15/04/2016 439.30p 442.80p 436.50p 440.70p 445324
14/04/2016 441.50p 442.80p 439.00p 440.60p 542237
13/04/2016 435.70p 439.90p 434.20p 439.90p 369667
12/04/2016 434.10p 434.60p 429.10p 431.80p 434957
11/04/2016 434.50p 435.72p 430.30p 432.90p 342996
08/04/2016 431.30p 436.90p 431.30p 435.00p 368940
07/04/2016 435.00p 437.00p 431.00p 432.10p 679897
06/04/2016 431.50p 435.20p 430.62p 432.60p 428658
05/04/2016 432.00p 433.00p 428.00p 431.00p 510998
04/04/2016 432.10p 435.52p 431.00p 433.00p 619769
01/04/2016 431.00p 433.00p 429.00p 433.00p 509247
31/03/2016 436.80p 437.00p 432.00p 434.00p 575296
30/03/2016 432.00p 436.00p 429.74p 435.50p 612392
29/03/2016 430.00p 432.40p 425.10p 431.00p 679564
24/03/2016 433.20p 434.80p 428.00p 430.00p 386761
23/03/2016 431.10p 434.22p 430.30p 433.10p 358382
22/03/2016 430.00p 434.50p 428.20p 432.10p 662685
21/03/2016 434.10p 436.90p 429.23p 431.60p 431203
18/03/2016 432.60p 436.90p 430.20p 434.00p 815942
17/03/2016 429.00p 434.28p 427.40p 432.90p 453911
16/03/2016 429.10p 432.80p 428.00p 431.90p 521074
15/03/2016 426.30p 429.10p 424.00p 427.50p 483217
14/03/2016 428.20p 431.14p 426.00p 427.80p 521398
11/03/2016 427.30p 428.80p 424.10p 426.90p 452596
10/03/2016 430.10p 430.50p 422.90p 422.90p 681283
09/03/2016 427.00p 428.80p 426.10p 426.90p 393547
08/03/2016 430.00p 431.90p 427.40p 427.40p 665112
07/03/2016 432.20p 435.10p 429.70p 430.90p 378310
04/03/2016 431.90p 433.50p 430.18p 433.00p 352130
03/03/2016 430.70p 434.20p 428.60p 430.50p 304472
02/03/2016 432.50p 438.00p 428.00p 430.40p 344562
01/03/2016 433.50p 433.50p 427.50p 431.00p 453900
29/02/2016 428.00p 431.90p 424.08p 430.50p 611075
26/02/2016 423.00p 428.80p 423.00p 428.80p 266637
25/02/2016 417.70p 426.00p 416.57p 426.00p 558970
24/02/2016 417.60p 420.00p 411.70p 415.60p 479024
23/02/2016 418.50p 420.40p 415.00p 419.60p 437105
22/02/2016 412.80p 421.40p 408.50p 421.40p 417329
19/02/2016 410.00p 413.87p 409.00p 411.50p 307612
18/02/2016 412.80p 414.02p 409.50p 413.00p 384911
17/02/2016 407.00p 413.20p 405.34p 412.50p 289065
16/02/2016 406.90p 407.78p 403.78p 406.90p 412515
15/02/2016 400.60p 406.40p 400.60p 406.40p 495539
12/02/2016 391.00p 398.60p 390.00p 398.60p 615623
11/02/2016 398.40p 398.90p 390.10p 391.20p 324036
10/02/2016 404.00p 404.00p 398.30p 399.20p 252943

*Close Price adjusted for both dividends and splits