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
14/02/2014 375.50p 376.00p 374.00p 376.00p 242991
13/02/2014 375.10p 378.90p 374.00p 375.50p 824042
12/02/2014 377.00p 381.60p 377.00p 378.90p 361169
11/02/2014 374.00p 380.50p 374.00p 380.50p 380593
10/02/2014 372.60p 375.90p 372.36p 375.80p 845828
07/02/2014 372.60p 374.00p 370.90p 374.00p 186928
06/02/2014 370.50p 372.60p 366.30p 372.60p 270391
05/02/2014 363.10p 367.59p 363.10p 366.30p 200838
04/02/2014 364.00p 368.72p 363.80p 366.50p 1343145
03/02/2014 367.50p 369.60p 366.00p 366.00p 325636
31/01/2014 368.60p 369.62p 364.40p 368.90p 469451
30/01/2014 368.00p 369.00p 365.20p 368.00p 335380
29/01/2014 371.50p 371.74p 362.90p 366.80p 478968
28/01/2014 370.00p 370.00p 366.60p 366.70p 355008
27/01/2014 371.70p 371.70p 366.00p 366.10p 323996
24/01/2014 379.30p 379.30p 371.00p 372.00p 465701
23/01/2014 378.50p 380.10p 375.05p 375.60p 311616
22/01/2014 384.60p 384.60p 378.70p 379.00p 353193
21/01/2014 382.90p 384.00p 380.50p 380.50p 228903
20/01/2014 385.30p 385.30p 381.84p 384.00p 167954
17/01/2014 383.00p 385.66p 381.30p 383.00p 233473
16/01/2014 383.50p 385.90p 383.00p 385.00p 231449
15/01/2014 379.00p 386.00p 379.00p 385.50p 262595
14/01/2014 380.00p 381.70p 378.80p 380.90p 198502
13/01/2014 381.80p 384.20p 380.10p 383.20p 817650
10/01/2014 376.10p 382.00p 376.10p 382.00p 314864
09/01/2014 378.50p 380.38p 376.10p 376.10p 342096
08/01/2014 380.60p 381.39p 378.40p 378.40p 621037
07/01/2014 379.50p 380.90p 378.00p 380.80p 548127
06/01/2014 375.40p 380.10p 375.40p 378.00p 394408
03/01/2014 376.50p 379.30p 375.50p 379.30p 187140
02/01/2014 378.00p 378.50p 376.71p 378.50p 155853
31/12/2013 377.90p 379.70p 376.28p 378.00p 152619
30/12/2013 382.00p 382.00p 379.30p 380.00p 185214
27/12/2013 382.00p 382.00p 378.79p 381.00p 53244
24/12/2013 379.40p 380.70p 377.61p 378.80p 62538
23/12/2013 379.00p 379.00p 375.60p 378.30p 468538
20/12/2013 375.90p 377.90p 375.90p 376.00p 767793
19/12/2013 377.00p 378.00p 371.40p 376.60p 142027
18/12/2013 373.00p 375.80p 371.40p 371.40p 345913
17/12/2013 373.10p 375.70p 371.50p 371.50p 222874
16/12/2013 370.80p 374.60p 370.20p 374.00p 149548
13/12/2013 370.50p 372.26p 368.90p 370.20p 112121
12/12/2013 372.00p 373.00p 368.30p 368.90p 285021
11/12/2013 374.50p 374.88p 370.00p 373.00p 547452
10/12/2013 375.00p 375.20p 373.49p 374.40p 180463
09/12/2013 374.90p 376.20p 373.50p 374.50p 867037
06/12/2013 370.50p 374.50p 370.50p 374.50p 371195
05/12/2013 369.00p 372.00p 369.00p 371.00p 413591
04/12/2013 373.40p 373.40p 369.00p 370.50p 379202
03/12/2013 373.10p 375.90p 368.60p 370.40p 368501
02/12/2013 380.50p 380.50p 374.10p 374.80p 304297
29/11/2013 377.60p 379.81p 377.60p 377.60p 171355
28/11/2013 379.50p 379.66p 377.40p 379.30p 229523
27/11/2013 380.30p 380.30p 377.10p 378.50p 204209
26/11/2013 380.50p 380.50p 377.40p 377.50p 215189
25/11/2013 378.60p 380.40p 376.60p 380.40p 110000
22/11/2013 376.80p 377.30p 375.30p 376.60p 264233
21/11/2013 376.00p 379.50p 376.00p 376.50p 349103
20/11/2013 378.40p 379.20p 376.60p 378.30p 298751
19/11/2013 378.10p 381.00p 378.00p 379.80p 207862
18/11/2013 380.10p 381.85p 377.87p 381.00p 325903
15/11/2013 380.20p 381.62p 378.10p 378.80p 371883
14/11/2013 378.90p 380.65p 375.50p 378.70p 203357
13/11/2013 379.90p 381.00p 375.00p 375.50p 496563
12/11/2013 379.10p 381.80p 378.70p 381.00p 326923
11/11/2013 379.70p 380.83p 376.70p 380.00p 142113
08/11/2013 376.00p 378.32p 375.70p 376.70p 196366
07/11/2013 380.20p 381.48p 377.10p 377.10p 367940
06/11/2013 381.40p 382.30p 378.53p 379.80p 327986
05/11/2013 381.10p 383.33p 379.00p 380.40p 329624
04/11/2013 377.10p 385.00p 377.10p 382.00p 479819
01/11/2013 379.50p 381.00p 378.65p 380.60p 191172
31/10/2013 381.10p 382.00p 379.50p 379.50p 322190
30/10/2013 381.30p 384.50p 381.00p 382.00p 344178
29/10/2013 376.50p 382.00p 376.50p 382.00p 264698
28/10/2013 376.00p 379.69p 376.00p 377.30p 214214
25/10/2013 376.90p 376.90p 374.70p 376.50p 131801
24/10/2013 378.90p 378.90p 374.40p 375.40p 222581
23/10/2013 377.90p 377.90p 374.10p 374.40p 213658
22/10/2013 376.90p 378.00p 375.00p 377.50p 270417
21/10/2013 374.00p 375.90p 372.00p 375.90p 220719
18/10/2013 372.40p 374.00p 371.13p 372.90p 277286
17/10/2013 374.80p 374.80p 370.00p 372.00p 176525
16/10/2013 368.00p 375.10p 368.00p 373.70p 247273
15/10/2013 369.00p 371.58p 369.00p 370.00p 284170
14/10/2013 367.00p 368.91p 364.70p 368.00p 160055
11/10/2013 367.50p 368.70p 365.20p 368.00p 197181
10/10/2013 362.50p 366.90p 361.40p 365.20p 150034
09/10/2013 356.10p 363.00p 356.10p 360.70p 383955
08/10/2013 361.50p 363.00p 359.00p 360.00p 689224
07/10/2013 362.60p 364.30p 360.00p 362.00p 331041
04/10/2013 361.80p 363.75p 359.70p 362.70p 430218
03/10/2013 361.20p 363.88p 361.20p 362.30p 364201
02/10/2013 361.60p 361.60p 359.63p 361.10p 245934
01/10/2013 363.10p 364.27p 361.00p 363.20p 78864
30/09/2013 361.90p 363.00p 360.60p 363.00p 202930
27/09/2013 368.20p 368.20p 363.20p 366.10p 195028
26/09/2013 368.90p 369.40p 366.40p 367.60p 118550
25/09/2013 369.00p 369.90p 366.65p 367.90p 198843
24/09/2013 365.90p 370.70p 365.90p 369.80p 365127
23/09/2013 371.10p 371.40p 365.00p 367.20p 240596
20/09/2013 373.60p 373.60p 369.10p 369.50p 521455
19/09/2013 370.50p 372.40p 368.20p 371.70p 528872
18/09/2013 366.70p 367.77p 365.80p 366.90p 178322
17/09/2013 367.70p 370.30p 366.50p 366.70p 400013
16/09/2013 370.90p 371.98p 369.42p 370.30p 131494
13/09/2013 369.10p 369.80p 366.60p 368.20p 141673
12/09/2013 369.00p 369.84p 367.15p 369.80p 231605
11/09/2013 370.00p 370.00p 367.70p 368.70p 157764
10/09/2013 367.70p 370.00p 365.96p 370.00p 284505
09/09/2013 363.80p 366.55p 363.80p 366.00p 233001
06/09/2013 365.60p 367.00p 362.00p 365.20p 327020
05/09/2013 365.60p 366.60p 363.50p 365.20p 184511
04/09/2013 363.70p 365.50p 360.60p 364.50p 246397
03/09/2013 366.90p 366.90p 363.00p 363.30p 173588
02/09/2013 362.10p 364.90p 360.10p 363.90p 180881
30/08/2013 362.30p 363.00p 358.60p 360.10p 206880
29/08/2013 361.70p 363.00p 359.60p 363.00p 225863
28/08/2013 359.60p 362.00p 359.00p 360.30p 274726
27/08/2013 363.70p 365.79p 360.85p 362.00p 220972
23/08/2013 363.30p 366.10p 361.80p 365.00p 278755
22/08/2013 360.90p 363.02p 359.96p 361.80p 125963
21/08/2013 359.20p 361.31p 358.00p 358.60p 320198
20/08/2013 362.00p 363.40p 358.70p 361.20p 236042
19/08/2013 364.30p 366.10p 362.60p 363.40p 311735
16/08/2013 365.00p 366.40p 364.50p 366.10p 154364
15/08/2013 370.10p 372.20p 363.60p 365.70p 468808
14/08/2013 370.60p 373.40p 370.60p 372.20p 370489
13/08/2013 373.40p 373.50p 371.43p 373.00p 202152
12/08/2013 372.70p 373.40p 370.28p 372.30p 250317
09/08/2013 370.70p 373.30p 370.30p 372.40p 266969
08/08/2013 370.90p 374.00p 370.30p 370.30p 236076
07/08/2013 374.80p 375.50p 369.70p 370.50p 478759
06/08/2013 375.30p 376.65p 373.00p 374.40p 554589
05/08/2013 378.00p 378.70p 374.80p 376.00p 274848
02/08/2013 377.50p 381.10p 376.00p 377.00p 460792
01/08/2013 373.60p 378.70p 373.50p 378.40p 371939
31/07/2013 372.50p 374.80p 370.50p 373.80p 381944
30/07/2013 373.00p 373.00p 369.74p 371.20p 175430
29/07/2013 368.60p 371.90p 368.60p 369.50p 179963
26/07/2013 369.90p 371.07p 368.10p 370.80p 241506
25/07/2013 371.00p 372.80p 368.18p 370.40p 522693
24/07/2013 374.00p 374.50p 371.00p 372.80p 397903
23/07/2013 373.60p 375.00p 372.50p 373.50p 412866
22/07/2013 371.20p 374.79p 371.20p 373.00p 228308
19/07/2013 373.80p 375.10p 372.10p 373.40p 83566
18/07/2013 372.40p 376.00p 372.00p 374.80p 381950
17/07/2013 375.20p 375.20p 370.00p 373.40p 600556
16/07/2013 374.70p 375.66p 373.10p 373.30p 320699
15/07/2013 374.00p 376.70p 373.60p 374.70p 198452
12/07/2013 374.00p 375.53p 372.30p 374.00p 376404
11/07/2013 373.00p 377.00p 372.60p 373.50p 235910
10/07/2013 372.10p 372.90p 370.10p 372.90p 396886
09/07/2013 372.00p 374.50p 369.70p 374.20p 546976
08/07/2013 366.90p 372.00p 366.80p 369.70p 480894
05/07/2013 366.60p 370.00p 365.70p 367.90p 469434
04/07/2013 358.80p 366.00p 357.61p 365.90p 467341
03/07/2013 359.30p 361.60p 354.30p 357.50p 301418
02/07/2013 360.00p 361.60p 358.20p 361.60p 259218
01/07/2013 357.10p 360.00p 355.00p 359.90p 161420
28/06/2013 356.50p 358.91p 352.90p 355.30p 592257
27/06/2013 352.60p 355.60p 351.00p 355.10p 433965
26/06/2013 347.70p 351.00p 346.40p 351.00p 292118
25/06/2013 343.70p 347.90p 343.50p 346.40p 528732
24/06/2013 349.30p 351.40p 343.50p 343.50p 283919
21/06/2013 348.40p 352.00p 347.50p 351.40p 559730
20/06/2013 353.00p 356.90p 347.69p 349.90p 462956
19/06/2013 355.10p 357.30p 355.10p 356.90p 679602
18/06/2013 355.20p 357.60p 354.25p 356.50p 293942
17/06/2013 355.50p 356.45p 353.18p 355.30p 287456
14/06/2013 354.60p 357.75p 352.40p 353.70p 338715
13/06/2013 351.00p 355.60p 347.90p 351.10p 314630
12/06/2013 356.30p 357.30p 354.15p 355.60p 265716
11/06/2013 356.10p 359.00p 353.03p 357.30p 270278
10/06/2013 360.00p 360.68p 357.74p 359.00p 688815
07/06/2013 355.00p 358.87p 352.10p 358.70p 339337
06/06/2013 362.00p 362.00p 353.32p 354.60p 328131
05/06/2013 364.50p 366.80p 359.20p 359.50p 445067
04/06/2013 369.00p 369.80p 366.80p 366.80p 156350
03/06/2013 367.70p 370.70p 364.80p 367.00p 212957
31/05/2013 371.40p 373.89p 369.00p 370.70p 230707
30/05/2013 372.60p 373.50p 371.50p 372.10p 502104
29/05/2013 379.20p 380.00p 372.50p 373.50p 289090
28/05/2013 373.40p 380.00p 373.40p 380.00p 252738
24/05/2013 375.00p 377.20p 370.00p 373.40p 550403
23/05/2013 378.00p 380.00p 371.70p 374.20p 571828
22/05/2013 378.60p 383.70p 377.70p 383.00p 361861
21/05/2013 376.50p 378.70p 375.20p 378.70p 507128
20/05/2013 374.40p 377.96p 374.40p 377.20p 272704
17/05/2013 372.30p 377.00p 372.30p 377.00p 278506
16/05/2013 373.70p 374.30p 372.50p 373.60p 202650
15/05/2013 373.90p 373.90p 371.00p 373.70p 490142
14/05/2013 370.00p 372.92p 368.36p 372.40p 265649
13/05/2013 368.10p 370.00p 368.00p 369.30p 227002
10/05/2013 367.60p 370.30p 366.07p 370.30p 280782
09/05/2013 367.70p 369.20p 365.40p 367.40p 447525
08/05/2013 367.40p 368.10p 365.00p 368.00p 414963
07/05/2013 365.00p 367.20p 362.50p 366.20p 198284
03/05/2013 359.10p 365.60p 359.10p 365.60p 302073

*Close Price adjusted for both dividends and splits