F&c Investment Trust Plc (FCIT)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1102 | 1120 | 1096 | 415623 | 1107.33362911 | DE |
| 4 | 48 | 4.55407969639 | 1054 | 1120 | 1032 | 674993 | 1069.68797806 | DE |
| 12 | 64 | 6.16570327553 | 1038 | 1120 | 983 | 602134 | 1044.98209294 | DE |
| 26 | 54 | 5.15267175573 | 1048 | 1120 | 969 | 588822 | 1031.10293751 | DE |
| 52 | 185 | 20.1744820065 | 917 | 1120 | 869 | 514521 | 1006.41222839 | DE |
| 156 | 166 | 17.735042735 | 936 | 1120 | 768 | 467896 | 928.64711134 | DE |
| 260 | 376 | 51.7906336088 | 726 | 1120 | 463 | 455401 | 858.21546853 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 1100 | -4 | -0.36 | 1102 | 1110 | 1096 | 581246 |
| 1731691800 | 1104 | -10 | -0.90 | 1116 | 1116 | 1104 | 394544 |
| 1731605400 | 1114 | 4 | 0.36 | 1110 | 1120 | 1108 | 402412 |
| 1731519000 | 1110 | -2 | -0.18 | 1116 | 1116 | 1110 | 185383 |
| 1731432600 | 1112 | 4 | 0.36 | 1102 | 1114 | 1100 | 514528 |
| 1731346200 | 1108 | 12 | 1.09 | 1096 | 1110 | 1096 | 418235 |
| 1731087000 | 1096 | -4 | -0.36 | 1104 | 1104 | 1090 | 435825 |
| 1731000600 | 1100 | 16 | 1.48 | 1092 | 1100 | 1086 | 1051725 |
| 1730914200 | 1084 | 22 | 2.07 | 1076 | 1092 | 1076 | 671934 |
| 1730827800 | 1062 | 2 | 0.19 | 1060 | 1064 | 1052 | 1541879 |
| 1730741400 | 1060 | 10 | 0.95 | 1050 | 1060 | 1048 | 690627 |
| 1730482200 | 1050 | 6 | 0.57 | 1038 | 1050 | 1038 | 562372 |
| 1730395800 | 1044 | -4 | -0.38 | 1040 | 1044 | 1032 | 580397 |
| 1730309400 | 1048 | 4 | 0.38 | 1046 | 1048 | 1040 | 910939 |
| 1730223000 | 1044 | -12 | -1.14 | 1062 | 1062 | 1042 | 902394 |
| 1730136600 | 1056 | -2 | -0.19 | 1062 | 1062 | 1048 | 781782 |
| 1729873800 | 1058 | 8 | 0.76 | 1056 | 1058 | 1050 | 755883 |
| 1729787400 | 1050 | 2 | 0.19 | 1060 | 1060 | 1048 | 847929 |
| 1729701000 | 1048 | -6 | -0.57 | 1062 | 1062 | 1048 | 600963 |
| 1729614600 | 1054 | -4 | -0.38 | 1054 | 1058 | 1050 | 668855 |
| 1729528200 | 1058 | -10 | -0.94 | 1070 | 1070 | 1056 | 585989 |
| 1729269000 | 1068 | 0 | 0.00 | 1056 | 1068 | 1056 | 624590 |
| 1729182600 | 1068 | 10 | 0.95 | 1062 | 1068 | 1056 | 570998 |
| 1729096200 | 1058 | 8 | 0.76 | 1060 | 1060 | 1050 | 546561 |
| 1729009800 | 1050 | -6 | -0.57 | 1064 | 1064 | 1044 | 698058 |
| 1728923400 | 1056 | 2 | 0.19 | 1056 | 1058 | 1046 | 602652 |
| 1728664200 | 1054 | 4 | 0.38 | 1050 | 1054 | 1042 | 463202 |
| 1728577800 | 1050 | 2 | 0.19 | 1042 | 1050 | 1042 | 443239 |
| 1728491400 | 1048 | 8 | 0.77 | 1044 | 1050 | 1034 | 447071 |
| 1728405000 | 1040 | -6 | -0.57 | 1048 | 1048 | 1034 | 584724 |
| 1728318600 | 1046 | 4 | 0.38 | 1046 | 1048 | 1036 | 524465 |
| 1728059400 | 1042 | 8 | 0.77 | 1036 | 1046 | 1028 | 585492 |
| 1727973000 | 1034 | 2 | 0.19 | 1036 | 1036 | 1024 | 620669 |
| 1727886600 | 1032 | 4 | 0.39 | 1024 | 1034 | 1024 | 601150 |
| 1727800200 | 1028 | -2 | -0.19 | 1034 | 1040 | 1024 | 579066 |
| 1727713800 | 1030 | -4 | -0.39 | 1026 | 1032 | 1022 | 489181 |
| 1727454600 | 1034 | 10 | 0.98 | 1026 | 1034 | 1022 | 586700 |
| 1727368200 | 1024 | 0 | 0.00 | 1030 | 1038 | 1024 | 504824 |
| 1727281800 | 1024 | 2 | 0.20 | 1016 | 1028 | 1016 | 792392 |
| 1727195400 | 1022 | 0 | 0.00 | 1030 | 1034 | 1016 | 574863 |
| 1727109000 | 1022 | -2 | -0.20 | 1024 | 1032 | 1020 | 642726 |
| 1726849800 | 1024 | -14 | -1.35 | 1022 | 1034 | 1022 | 1492343 |
| 1726763400 | 1038 | 16 | 1.57 | 1032 | 1038 | 1024 | 728761 |
| 1726677000 | 1022 | -4 | -0.39 | 1030 | 1030 | 1016 | 491244 |
| 1726590600 | 1026 | 4 | 0.39 | 1028 | 1030 | 1022 | 591527 |
| 1726504200 | 1022 | -2 | -0.20 | 1018 | 1024 | 1014 | 462971 |
| 1726245000 | 1024 | 8 | 0.79 | 1022 | 1026 | 1014 | 452017 |
| 1726158600 | 1016 | 14 | 1.40 | 1010 | 1024 | 1010 | 559240 |
| 1726072200 | 1002 | -2 | -0.20 | 1006 | 1008 | 997 | 403384 |
| 1725985800 | 1004 | 6 | 0.60 | 990 | 1006 | 990 | 365004 |
| 1725899400 | 998 | 11 | 1.11 | 996 | 1002 | 990 | 573705 |
| 1725640200 | 987 | -10 | -1.00 | 1002 | 1002 | 983 | 511206 |
| 1725553800 | 997 | -11 | -1.09 | 1002 | 1010 | 997 | 450116 |
| 1725467400 | 1008 | -12 | -1.18 | 1012 | 1012 | 999 | 768745 |
| 1725381000 | 1020 | -10 | -0.97 | 1020 | 1032 | 1014 | 514176 |
| 1725294600 | 1030 | 2 | 0.19 | 1038 | 1038 | 1024 | 500646 |
| 1725035400 | 1028 | -4 | -0.39 | 1032 | 1036 | 1024 | 490656 |
| 1724949000 | 1032 | 8 | 0.78 | 1026 | 1032 | 1018 | 460176 |
| 1724862600 | 1024 | -2 | -0.19 | 1034 | 1034 | 1024 | 376057 |
| 1724776200 | 1026 | -12 | -1.16 | 1038 | 1040 | 1022 | 464887 |
| 1724430600 | 1038 | 0 | 0.00 | 1040 | 1040 | 1032 | 309168 |
| 1724344200 | 1038 | -2 | -0.19 | 1028 | 1042 | 1028 | 334963 |
| 1724257800 | 1040 | 4 | 0.39 | 1040 | 1040 | 1032 | 358199 |
| 1724171400 | 1036 | -2 | -0.19 | 1038 | 1042 | 1030 | 476179 |
| 1724085000 | 1038 | -2 | -0.19 | 1030 | 1042 | 1030 | 319804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
