Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

F&C INVESTMENT TRUST PLC ORD 25P Historic Prices

 
     
Date Open High Low Close Volume
Sep 17, 2019 717.00 717.00 708.20 710.00 216,045
Sep 16, 2019 718.00 718.00 710.00 713.00 194,224
Sep 13, 2019 720.00 722.00 712.00 720.00 363,800
Sep 12, 2019 718.50 724.00 715.00 717.00 225,760
Sep 11, 2019 708.00 723.00 708.00 718.00 306,234
Sep 10, 2019 713.00 713.00 708.00 711.00 179,172
Sep 9, 2019 720.00 720.00 711.00 713.00 252,063
Sep 6, 2019 710.00 715.49 710.00 713.00 151,427
Sep 5, 2019 712.00 714.00 706.00 710.00 262,015
Sep 4, 2019 705.04 712.00 704.66 712.00 224,964
Sep 3, 2019 709.62 711.39 704.25 709.00 352,221
Sep 2, 2019 706.13 712.00 700.00 711.00 232,494
Aug 30, 2019 700.00 705.00 700.00 702.00 212,608
Aug 29, 2019 691.00 700.68 691.00 698.00 172,473
Aug 28, 2019 691.00 696.08 687.00 695.00 243,595
Aug 27, 2019 701.00 701.00 691.00 692.00 182,422
Aug 26, 2019 700.00 0.00 0.00 694.00 0
Aug 22, 2019 702.00 705.25 694.64 698.00 220,502
Aug 21, 2019 700.20 705.33 696.40 705.00 280,513
Aug 20, 2019 706.00 707.00 697.00 698.00 225,737
Aug 19, 2019 694.00 707.86 694.00 706.00 306,931
Aug 16, 2019 691.00 699.00 688.50 699.00 260,265
Aug 15, 2019 696.00 697.00 682.00 687.00 384,880
Aug 14, 2019 710.13 712.00 695.00 695.00 388,956
Aug 13, 2019 706.00 710.66 697.55 705.00 204,994
Aug 12, 2019 709.00 0.00 710.38 705.00 359,617
Aug 9, 2019 709.00 717.00 709.00 711.00 231,194
Aug 8, 2019 700.09 712.36 697.50 711.00 418,642
Aug 7, 2019 694.90 701.00 688.00 694.00 382,816
Aug 6, 2019 699.00 699.00 688.00 688.00 464,527
Aug 5, 2019 725.00 707.59 692.00 695.00 418,845
Aug 2, 2019 725.00 728.59 709.00 709.00 482,375
Aug 1, 2019 727.68 734.00 723.67 729.00 293,963
Jul 31, 2019 723.00 730.09 723.00 728.00 238,483
Jul 30, 2019 736.00 737.00 727.00 731.00 306,539
Jul 29, 2019 722.00 734.00 722.00 730.00 315,957
Jul 26, 2019 715.95 724.00 715.77 723.00 186,754
Jul 25, 2019 713.00 719.80 713.00 716.00 394,075
Jul 24, 2019 719.00 719.45 713.00 714.00 237,912
Jul 23, 2019 715.00 720.00 710.50 715.00 202,733
Jul 22, 2019 710.06 714.00 709.15 710.00 237,459
Jul 19, 2019 714.00 725.00 709.00 713.00 242,663
Jul 18, 2019 718.00 718.00 713.00 713.00 150,184
Jul 17, 2019 722.98 726.73 717.02 721.00 216,089
Jul 16, 2019 712.00 723.00 712.00 721.00 217,555
Jul 15, 2019 714.09 716.00 712.00 715.00 259,530
Jul 12, 2019 0.00 0.00 712.00 715.00 197,256
Jul 11, 2019 718.00 718.00 710.00 710.00 242,239
Jul 10, 2019 715.94 715.94 709.00 713.00 246,762
Jul 9, 2019 719.00 719.00 710.00 713.00 257,073
Showing 1 to 50 of 221