1,008.00p+14.00 (+1.41%)03 May 2024, 16:36
F&C Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 1000.00p | 1008.00p | 993.00p | 1008.00p | 371,485 |
May 2, 2024 | 985.00p | 994.00p | 982.00p | 994.00p | 341,765 |
May 1, 2024 | 988.00p | 994.00p | 965.55p | 986.00p | 323,870 |
Apr 30, 2024 | 1000.00p | 1000.00p | 989.00p | 991.00p | 490,163 |
Apr 29, 2024 | 993.00p | 996.00p | 989.00p | 996.00p | 319,060 |
Apr 26, 2024 | 981.00p | 992.81p | 974.96p | 992.00p | 516,841 |
Apr 25, 2024 | 974.00p | 992.00p | 966.01p | 968.00p | 475,655 |
Apr 24, 2024 | 997.00p | 997.00p | 982.00p | 982.00p | 290,913 |
Apr 23, 2024 | 989.00p | 990.00p | 980.00p | 988.00p | 491,669 |
Apr 22, 2024 | 982.00p | 985.00p | 973.00p | 981.00p | 605,272 |
Apr 19, 2024 | 964.00p | 972.00p | 957.88p | 970.00p | 469,418 |
Apr 18, 2024 | 978.00p | 981.06p | 962.00p | 973.00p | 448,402 |
Apr 17, 2024 | 961.00p | 973.65p | 961.00p | 971.00p | 492,560 |
Apr 16, 2024 | 980.00p | 980.00p | 964.00p | 970.00p | 696,429 |
Apr 15, 2024 | 996.00p | 997.00p | 983.00p | 991.00p | 591,306 |
Apr 12, 2024 | 997.00p | 1000.60p | 987.00p | 992.00p | 591,443 |
Apr 11, 2024 | 990.00p | 1002.00p | 983.00p | 988.00p | 635,596 |
Apr 10, 2024 | 1006.00p | 1008.00p | 993.00p | 999.00p | 435,368 |
Apr 9, 2024 | 1004.00p | 1004.02p | 992.00p | 998.00p | 657,422 |
Apr 8, 2024 | 996.00p | 1005.28p | 994.00p | 1002.00p | 676,757 |
Apr 5, 2024 | 990.00p | 995.31p | 978.00p | 994.00p | 688,183 |
Apr 4, 2024 | 991.00p | 1004.00p | 983.00p | 1002.00p | 862,190 |
Apr 3, 2024 | 980.00p | 993.56p | 977.00p | 993.00p | 923,371 |
Apr 2, 2024 | 998.00p | 1000.20p | 982.00p | 988.00p | 647,812 |
Mar 28, 2024 | 996.00p | 1000.62p | 988.40p | 996.00p | 689,069 |
Mar 27, 2024 | 992.00p | 992.45p | 985.48p | 990.00p | 510,477 |
Mar 26, 2024 | 989.00p | 992.43p | 986.00p | 990.00p | 624,873 |
Mar 25, 2024 | 1004.00p | 1004.00p | 985.00p | 993.00p | 658,413 |
Mar 22, 2024 | 999.00p | 1008.00p | 994.00p | 1002.00p | 768,290 |
Mar 21, 2024 | 983.00p | 999.00p | 980.87p | 998.00p | 554,892 |
Mar 20, 2024 | 966.00p | 975.70p | 966.00p | 975.00p | 401,411 |
Mar 19, 2024 | 970.00p | 973.78p | 964.00p | 969.00p | 395,061 |
Mar 18, 2024 | 979.00p | 979.00p | 968.00p | 975.00p | 435,179 |
Mar 15, 2024 | 969.00p | 978.50p | 969.00p | 975.00p | 999,202 |
Mar 14, 2024 | 980.00p | 980.00p | 971.00p | 971.00p | 527,867 |
Mar 13, 2024 | 982.00p | 982.00p | 973.00p | 976.00p | 414,186 |
Mar 12, 2024 | 980.00p | 986.31p | 974.00p | 981.00p | 421,401 |
Mar 11, 2024 | 976.00p | 980.56p | 967.00p | 972.00p | 438,239 |
Mar 8, 2024 | 990.00p | 990.50p | 978.94p | 980.00p | 434,823 |
Mar 7, 2024 | 988.00p | 989.52p | 977.86p | 983.00p | 588,056 |
Mar 6, 2024 | 982.00p | 988.05p | 978.12p | 985.00p | 240,325 |
Mar 5, 2024 | 976.00p | 983.00p | 973.00p | 978.00p | 533,602 |
Mar 4, 2024 | 985.00p | 988.00p | 978.71p | 982.00p | 566,710 |
Mar 1, 2024 | 987.00p | 990.89p | 981.00p | 988.00p | 327,369 |
Feb 29, 2024 | 982.00p | 984.91p | 977.41p | 982.00p | 490,055 |
Feb 28, 2024 | 983.00p | 985.00p | 978.00p | 981.00p | 274,602 |
Feb 27, 2024 | 988.00p | 988.00p | 981.00p | 983.00p | 280,012 |
Feb 26, 2024 | 991.00p | 992.00p | 983.40p | 987.00p | 413,442 |
Feb 23, 2024 | 987.00p | 991.50p | 981.00p | 988.00p | 831,597 |
Feb 22, 2024 | 982.00p | 988.00p | 978.00p | 985.00p | 892,934 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.