F&C INVESTMENT TRUST PLC ORD 25P Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 690.00 698.00 690.00 693.00 255,201
May 23, 2019 697.00 704.00 690.00 691.00 349,847
May 22, 2019 693.00 706.36 693.00 702.00 349,193
May 21, 2019 696.00 704.00 696.00 698.00 237,584
May 20, 2019 705.52 706.06 695.00 696.00 288,878
May 17, 2019 705.00 705.00 699.00 705.00 310,575
May 16, 2019 690.00 706.00 690.00 703.00 233,024
May 15, 2019 688.96 694.00 686.00 692.00 226,833
May 14, 2019 676.00 691.00 676.00 691.00 439,899
May 13, 2019 682.94 687.00 677.00 679.00 460,287
May 10, 2019 682.00 695.00 681.98 683.00 315,280
May 9, 2019 689.00 694.57 683.00 684.00 586,186
May 8, 2019 682.00 690.00 682.00 690.00 277,223
May 7, 2019 688.57 690.00 683.00 683.00 649,934
May 6, 2019 695.00 0.00 0.00 694.00 0
May 3, 2019 695.00 698.00 692.00 694.00 175,973
May 2, 2019 697.00 699.00 694.00 695.00 300,770
May 1, 2019 700.00 701.00 697.00 698.00 167,927
Apr 30, 2019 702.00 705.00 697.00 699.00 383,514
Apr 29, 2019 702.00 706.00 701.38 706.00 335,500
Apr 26, 2019 697.96 702.00 697.00 700.00 307,469
Apr 25, 2019 697.95 699.95 697.00 698.00 305,638
Apr 24, 2019 695.35 700.00 694.50 700.00 387,604
Apr 23, 2019 693.78 700.00 692.00 700.00 390,432
Apr 22, 2019 695.00 0.00 0.00 692.00 0
Apr 19, 2019 695.00 698.56 692.00 692.00 274,224
Apr 18, 2019 695.00 698.56 692.00 692.00 274,224
Apr 17, 2019 699.95 702.00 695.00 695.00 287,038
Apr 16, 2019 699.00 702.00 697.00 700.00 314,524
Apr 15, 2019 706.00 706.00 695.41 697.00 347,057
Apr 12, 2019 698.00 701.46 696.10 698.00 346,421
Apr 11, 2019 698.00 699.00 693.44 699.00 314,844
Apr 10, 2019 699.80 699.80 693.00 698.00 432,809
Apr 9, 2019 699.62 704.00 698.50 700.00 630,176
Apr 8, 2019 705.00 706.00 700.55 703.00 556,514
Apr 5, 2019 701.00 705.00 695.00 705.00 492,009
Apr 4, 2019 695.64 698.00 692.00 698.00 356,851
Apr 3, 2019 695.00 700.00 692.37 700.00 467,108
Apr 2, 2019 693.00 700.35 692.99 697.00 466,058
Apr 1, 2019 692.00 693.98 688.59 693.00 456,181
Mar 29, 2019 683.00 692.00 680.00 692.00 366,237
Mar 28, 2019 676.00 683.00 675.00 681.00 400,543
Mar 27, 2019 682.62 684.00 674.00 675.00 512,853
Mar 26, 2019 674.00 684.10 674.00 679.00 568,671
Mar 25, 2019 673.25 681.00 671.00 677.00 474,425
Mar 22, 2019 696.00 698.00 676.00 679.00 504,719
Mar 21, 2019 687.00 702.00 687.00 701.00 496,146
Mar 20, 2019 691.00 693.26 689.00 690.00 460,551
Mar 19, 2019 687.00 692.00 687.00 692.00 589,417
Mar 18, 2019 688.20 689.00 681.08 688.00 460,478
Showing 1 to 50 of 140