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
28/11/2014 419.90p 421.10p 417.50p 421.00p 198870
27/11/2014 418.60p 422.40p 418.60p 421.10p 240980
26/11/2014 420.30p 423.00p 419.00p 419.30p 282804
25/11/2014 420.00p 420.58p 416.70p 419.80p 183471
24/11/2014 418.30p 420.00p 416.68p 418.50p 207448
21/11/2014 414.40p 419.99p 414.40p 417.90p 201484
20/11/2014 414.60p 418.00p 412.50p 418.00p 292865
19/11/2014 417.70p 418.40p 415.00p 416.00p 229759
18/11/2014 415.50p 418.00p 414.95p 417.30p 215778
17/11/2014 412.30p 415.50p 411.00p 415.50p 247583
14/11/2014 413.20p 418.00p 412.70p 418.00p 204974
13/11/2014 411.00p 416.00p 411.00p 415.90p 199751
12/11/2014 409.40p 413.00p 407.10p 413.00p 364045
11/11/2014 412.90p 415.50p 407.17p 412.00p 374266
10/11/2014 409.40p 413.00p 405.70p 412.90p 646617
07/11/2014 409.10p 411.70p 405.00p 409.70p 283337
06/11/2014 406.60p 411.90p 406.60p 411.00p 210304
05/11/2014 405.50p 412.00p 402.30p 411.40p 330479
04/11/2014 400.00p 409.00p 399.78p 403.50p 712674
03/11/2014 401.00p 403.60p 400.50p 401.60p 293008
31/10/2014 398.00p 404.00p 397.94p 402.40p 565134
30/10/2014 392.90p 394.70p 389.00p 394.70p 392805
29/10/2014 389.50p 393.50p 389.50p 392.10p 280817
28/10/2014 384.60p 389.00p 384.60p 387.90p 318408
27/10/2014 387.20p 389.60p 384.81p 385.90p 339785
24/10/2014 388.80p 388.80p 385.31p 387.00p 356006
23/10/2014 387.00p 388.50p 383.90p 387.80p 189471
22/10/2014 383.50p 387.90p 383.00p 387.50p 273041
21/10/2014 375.30p 384.00p 375.30p 384.00p 360985
20/10/2014 380.40p 380.40p 376.82p 379.00p 275597
17/10/2014 372.50p 380.60p 370.87p 380.60p 280271
16/10/2014 373.00p 375.00p 365.00p 372.20p 580007
15/10/2014 383.00p 383.00p 371.00p 372.50p 429888
14/10/2014 378.90p 383.00p 376.90p 382.10p 411937
13/10/2014 377.70p 387.60p 376.10p 381.00p 437430
10/10/2014 383.00p 383.00p 379.00p 380.50p 426979
09/10/2014 389.10p 390.28p 384.16p 385.20p 225038
08/10/2014 392.00p 393.00p 386.00p 387.10p 290875
07/10/2014 395.00p 395.00p 389.00p 391.50p 440943
06/10/2014 393.80p 398.10p 391.75p 395.10p 282083
03/10/2014 386.50p 392.30p 385.30p 392.30p 325095
02/10/2014 388.70p 388.70p 382.00p 383.20p 219957
01/10/2014 388.70p 389.70p 385.70p 387.70p 242241
30/09/2014 392.60p 393.00p 388.80p 392.30p 229114
29/09/2014 389.90p 391.80p 389.60p 390.30p 92853
26/09/2014 390.90p 393.90p 389.70p 392.50p 105363
25/09/2014 393.70p 395.00p 391.70p 391.80p 242387
24/09/2014 394.00p 395.20p 391.64p 395.20p 136242
23/09/2014 393.80p 393.80p 389.60p 392.20p 273140
22/09/2014 397.80p 398.00p 394.30p 394.50p 209756
19/09/2014 398.20p 400.50p 397.50p 400.50p 878147
18/09/2014 393.60p 398.00p 393.60p 397.50p 371627
17/09/2014 398.00p 398.00p 394.00p 396.40p 507971
16/09/2014 397.10p 398.00p 393.50p 397.40p 287722
15/09/2014 395.50p 398.20p 394.70p 396.50p 212259
12/09/2014 399.80p 400.90p 397.71p 399.30p 279999
11/09/2014 398.00p 399.50p 394.90p 398.50p 315508
10/09/2014 397.00p 399.60p 396.10p 398.00p 353634
09/09/2014 398.90p 399.40p 395.80p 399.00p 622772
08/09/2014 396.00p 399.00p 395.70p 398.00p 594582
05/09/2014 396.00p 396.26p 393.00p 396.00p 317983
04/09/2014 394.70p 396.60p 394.00p 395.80p 205687
03/09/2014 393.60p 395.90p 393.10p 395.90p 384687
02/09/2014 392.00p 392.48p 390.40p 392.30p 265709
01/09/2014 390.60p 391.70p 386.69p 391.00p 329393
29/08/2014 390.00p 391.40p 387.60p 391.00p 358156
28/08/2014 391.10p 391.90p 389.00p 390.10p 223485
27/08/2014 391.60p 393.80p 391.40p 392.50p 1722330
26/08/2014 392.00p 393.00p 390.60p 392.00p 284409
22/08/2014 389.00p 389.90p 387.00p 389.00p 274041
21/08/2014 386.00p 389.00p 383.89p 389.00p 1220990
20/08/2014 386.60p 387.00p 384.89p 385.90p 464069
19/08/2014 382.70p 388.70p 382.70p 387.70p 245539
18/08/2014 386.50p 386.50p 383.60p 385.60p 175344
15/08/2014 383.00p 385.40p 381.75p 382.50p 151890
14/08/2014 382.00p 383.40p 380.30p 382.40p 334747
13/08/2014 378.70p 382.00p 377.40p 381.20p 264339
12/08/2014 377.40p 379.00p 376.80p 378.40p 131403
11/08/2014 374.50p 379.00p 374.00p 379.00p 206613
08/08/2014 374.00p 376.00p 371.60p 374.80p 220553
07/08/2014 376.20p 379.90p 374.00p 374.00p 271703
06/08/2014 377.00p 377.00p 372.21p 376.10p 207504
05/08/2014 380.00p 380.20p 375.40p 376.40p 221203
04/08/2014 377.00p 381.29p 376.10p 378.60p 344437
01/08/2014 377.00p 377.50p 373.00p 376.10p 296782
31/07/2014 379.60p 380.97p 377.00p 377.50p 207443
30/07/2014 381.80p 383.20p 379.50p 379.50p 363390
29/07/2014 382.90p 383.90p 381.24p 382.20p 210725
28/07/2014 381.20p 382.40p 379.50p 381.10p 301630
25/07/2014 383.00p 383.00p 380.60p 381.00p 291504
24/07/2014 381.50p 383.10p 380.57p 382.50p 410435
23/07/2014 381.00p 382.50p 380.27p 381.50p 266241
22/07/2014 376.20p 381.70p 376.20p 381.70p 420043
21/07/2014 377.00p 377.90p 375.00p 377.90p 393329
18/07/2014 375.70p 377.60p 374.00p 377.60p 237693
17/07/2014 377.40p 380.00p 375.80p 377.20p 238983
16/07/2014 375.50p 380.30p 375.50p 379.20p 504266
15/07/2014 378.40p 379.70p 375.00p 377.50p 669281
14/07/2014 379.10p 380.00p 375.89p 379.70p 320075
11/07/2014 375.90p 377.60p 374.80p 376.40p 236078
10/07/2014 376.00p 377.90p 372.50p 376.20p 324710
09/07/2014 376.50p 377.50p 374.50p 377.50p 511792
08/07/2014 380.50p 381.94p 376.00p 376.00p 760870
07/07/2014 381.10p 381.80p 378.60p 380.40p 364521
04/07/2014 380.60p 383.40p 380.02p 381.50p 264451
03/07/2014 380.80p 381.60p 378.87p 381.60p 527298
02/07/2014 380.20p 381.50p 378.42p 380.00p 255134
01/07/2014 376.80p 381.50p 376.80p 381.50p 410278
30/06/2014 378.30p 378.70p 376.00p 378.20p 344112
27/06/2014 376.20p 377.50p 374.00p 377.50p 341082
26/06/2014 377.20p 378.10p 373.50p 375.30p 546364
25/06/2014 376.40p 377.40p 372.10p 376.00p 656894
24/06/2014 374.50p 379.10p 373.90p 377.30p 762069
23/06/2014 375.00p 378.87p 375.00p 375.90p 202845
20/06/2014 376.00p 379.50p 374.17p 379.00p 633265
19/06/2014 376.50p 377.90p 375.00p 377.00p 408500
18/06/2014 376.10p 376.16p 373.60p 375.00p 336588
17/06/2014 374.00p 375.50p 372.10p 372.50p 489832
16/06/2014 376.90p 376.90p 373.50p 373.90p 432436
13/06/2014 379.00p 380.68p 374.80p 376.10p 355451
12/06/2014 380.00p 380.90p 379.40p 380.40p 162500
11/06/2014 382.40p 383.45p 380.10p 380.40p 325620
10/06/2014 381.80p 383.50p 381.50p 383.00p 215307
09/06/2014 383.00p 383.80p 382.20p 383.60p 372045
06/06/2014 378.50p 383.30p 378.10p 382.50p 454025
05/06/2014 377.70p 380.00p 377.00p 378.20p 241627
04/06/2014 377.40p 378.34p 377.00p 377.40p 208798
03/06/2014 378.10p 379.80p 375.50p 377.50p 639137
02/06/2014 378.80p 380.27p 378.80p 379.80p 325707
30/05/2014 377.60p 379.60p 377.50p 378.00p 196589
29/05/2014 377.40p 379.60p 377.31p 378.10p 247909
28/05/2014 376.90p 377.90p 375.50p 377.90p 161409
27/05/2014 375.40p 376.40p 373.79p 375.70p 390201
23/05/2014 372.10p 373.78p 371.00p 372.40p 335033
22/05/2014 371.00p 373.45p 371.00p 371.90p 294873
21/05/2014 370.00p 371.60p 368.40p 371.60p 344600
20/05/2014 372.80p 373.60p 369.20p 369.80p 398926
19/05/2014 371.90p 372.42p 369.70p 369.70p 381088
16/05/2014 373.10p 374.60p 370.00p 371.60p 238127
15/05/2014 375.60p 377.10p 372.00p 372.20p 447450
14/05/2014 374.60p 377.74p 374.50p 375.80p 594238
13/05/2014 373.00p 376.20p 372.50p 375.30p 152123
12/05/2014 369.60p 372.90p 369.10p 372.50p 395133
09/05/2014 371.60p 372.63p 368.51p 369.50p 318163
08/05/2014 370.50p 372.10p 369.10p 371.50p 330809
07/05/2014 370.10p 371.40p 369.00p 369.10p 388950
06/05/2014 371.10p 374.20p 369.70p 370.50p 188704
02/05/2014 373.90p 376.25p 370.61p 371.00p 577069
01/05/2014 372.00p 372.40p 366.80p 371.20p 259215
30/04/2014 370.70p 370.70p 366.80p 366.80p 564097
29/04/2014 369.00p 372.20p 367.60p 370.70p 286430
28/04/2014 367.00p 368.90p 365.80p 367.60p 324534
25/04/2014 370.20p 371.93p 365.50p 366.70p 341733
24/04/2014 371.60p 372.20p 369.50p 370.20p 356890
23/04/2014 372.00p 373.40p 370.66p 370.70p 179890
22/04/2014 369.00p 372.30p 369.00p 372.00p 227604
17/04/2014 366.50p 369.60p 366.05p 369.00p 354977
16/04/2014 368.00p 368.20p 364.49p 365.60p 469168
15/04/2014 365.10p 366.27p 363.00p 363.00p 313112
14/04/2014 363.90p 366.10p 361.90p 364.10p 417722
11/04/2014 367.50p 371.00p 363.53p 366.10p 347140
10/04/2014 371.30p 373.00p 370.00p 371.00p 406592
09/04/2014 370.90p 372.50p 367.85p 370.20p 347220
08/04/2014 371.70p 375.20p 367.70p 371.00p 837006
07/04/2014 374.10p 378.60p 374.10p 374.80p 556161
04/04/2014 376.90p 379.57p 376.61p 378.60p 684363
03/04/2014 372.50p 377.00p 372.50p 376.80p 673101
02/04/2014 375.00p 376.70p 374.06p 376.70p 705167
01/04/2014 373.40p 376.00p 371.46p 375.00p 447228
31/03/2014 374.90p 374.90p 370.80p 371.80p 636458
28/03/2014 369.00p 372.40p 369.00p 371.40p 412343
27/03/2014 370.50p 372.14p 367.50p 370.70p 558427
26/03/2014 374.40p 375.30p 371.10p 372.70p 858024
25/03/2014 375.60p 375.80p 372.50p 375.10p 1065134
24/03/2014 377.10p 377.10p 371.90p 373.00p 820580
21/03/2014 371.90p 376.00p 371.90p 375.90p 814147
20/03/2014 374.00p 375.10p 371.00p 374.00p 285345
19/03/2014 375.10p 376.90p 374.00p 375.10p 533337
18/03/2014 373.40p 376.48p 372.60p 376.00p 503737
17/03/2014 374.80p 374.80p 370.50p 373.40p 527630
14/03/2014 371.00p 373.80p 369.01p 370.50p 392583
13/03/2014 376.30p 377.30p 372.90p 373.80p 337027
12/03/2014 378.00p 378.96p 374.00p 375.60p 392682
11/03/2014 377.10p 380.40p 376.40p 378.50p 388559
10/03/2014 378.40p 382.00p 375.30p 376.90p 323596
07/03/2014 381.00p 382.50p 377.80p 377.80p 243686
06/03/2014 379.60p 382.80p 373.90p 381.30p 174609
05/03/2014 380.00p 381.86p 378.96p 379.00p 407254
04/03/2014 378.00p 382.00p 374.80p 382.00p 302377
03/03/2014 375.20p 381.50p 374.50p 374.80p 374189
28/02/2014 380.70p 384.09p 379.90p 381.50p 250782
27/02/2014 379.60p 381.30p 378.20p 379.90p 267740
26/02/2014 380.20p 382.10p 378.30p 381.10p 233015
25/02/2014 381.50p 382.60p 378.30p 378.30p 489980
24/02/2014 378.70p 383.40p 378.50p 383.40p 288650
21/02/2014 379.90p 381.60p 378.66p 380.40p 198904
20/02/2014 379.80p 379.90p 375.61p 379.90p 275860
19/02/2014 376.20p 380.20p 375.60p 380.10p 260213
18/02/2014 375.70p 379.40p 374.79p 378.50p 367248
17/02/2014 375.00p 377.50p 373.57p 377.50p 216962

*Close Price adjusted for both dividends and splits