F&c Investment Trust Plc (FCIT)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40 | -3.46020761246 | 1156 | 1162 | 1108 | 525521 | 1120.374375 | DE |
| 4 | -62 | -5.26315789474 | 1178 | 1202 | 1108 | 393626 | 1159.62135946 | DE |
| 12 | -24 | -2.10526315789 | 1140 | 1202 | 1094 | 375168 | 1150.47601657 | DE |
| 26 | 126 | 12.7272727273 | 990 | 1202 | 990 | 477508 | 1095.56339127 | DE |
| 52 | 140 | 14.3442622951 | 976 | 1202 | 958 | 512057 | 1050.01902671 | DE |
| 156 | 307 | 37.9480840544 | 809 | 1202 | 769 | 473934 | 949.72595228 | DE |
| 260 | 495 | 79.7101449275 | 621 | 1202 | 463 | 449684 | 879.73546423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1116 | -4 | -0.36 | 1118 | 1118 | 1108 | 428109 |
| 1741282200 | 1120 | 2 | 0.18 | 1128 | 1128 | 1114 | 378535 |
| 1741195800 | 1118 | 6 | 0.54 | 1116 | 1128 | 1116 | 1065294 |
| 1741109400 | 1112 | -34 | -2.97 | 1136 | 1136 | 1108 | 435901 |
| 1741023000 | 1146 | 0 | 0.00 | 1156 | 1162 | 1146 | 319767 |
| 1740763800 | 1146 | -12 | -1.04 | 1146 | 1156 | 1142 | 301371 |
| 1740677400 | 1158 | -8 | -0.69 | 1172 | 1172 | 1148 | 584749 |
| 1740591000 | 1166 | 16 | 1.39 | 1152 | 1172 | 1152 | 320062 |
| 1740504600 | 1150 | -24 | -2.04 | 1162 | 1174 | 1150 | 507348 |
| 1740418200 | 1174 | -12 | -1.01 | 1182 | 1182 | 1160 | 376945 |
| 1740159000 | 1186 | -4 | -0.34 | 1180 | 1192 | 1180 | 292403 |
| 1740072600 | 1190 | -6 | -0.50 | 1198 | 1198 | 1184 | 242306 |
| 1739986200 | 1196 | -2 | -0.17 | 1200 | 1200 | 1188 | 329103 |
| 1739899800 | 1198 | 2 | 0.17 | 1200 | 1202 | 1190 | 305469 |
| 1739813400 | 1196 | 4 | 0.34 | 1188 | 1198 | 1188 | 274234 |
| 1739554200 | 1192 | 0 | 0.00 | 1198 | 1198 | 1188 | 308014 |
| 1739467800 | 1192 | 0 | 0.00 | 1200 | 1200 | 1182 | 372409 |
| 1739381400 | 1192 | -2 | -0.17 | 1188 | 1194 | 1186 | 303003 |
| 1739295000 | 1194 | 0 | 0.00 | 1200 | 1200 | 1184 | 296842 |
| 1739208600 | 1194 | 12 | 1.02 | 1178 | 1194 | 1178 | 430658 |
| 1738949400 | 1182 | -2 | -0.17 | 1194 | 1194 | 1180 | 255170 |
| 1738863000 | 1184 | 16 | 1.37 | 1182 | 1192 | 1172 | 262610 |
| 1738776600 | 1168 | 0 | 0.00 | 1160 | 1172 | 1158 | 236973 |
| 1738690200 | 1168 | 8 | 0.69 | 1172 | 1174 | 1158 | 392556 |
| 1738603800 | 1160 | -28 | -2.36 | 1176 | 1176 | 1156 | 507004 |
| 1738344600 | 1188 | 14 | 1.19 | 1174 | 1188 | 1174 | 345089 |
| 1738258200 | 1174 | 6 | 0.51 | 1176 | 1178 | 1168 | 264832 |
| 1738171800 | 1168 | -4 | -0.34 | 1176 | 1180 | 1168 | 263842 |
| 1738085400 | 1172 | 16 | 1.38 | 1158 | 1174 | 1158 | 347015 |
| 1737999000 | 1156 | -22 | -1.87 | 1176 | 1176 | 1146 | 511390 |
| 1737739800 | 1178 | -8 | -0.67 | 1190 | 1190 | 1178 | 203970 |
| 1737653400 | 1186 | -6 | -0.50 | 1196 | 1196 | 1182 | 310792 |
| 1737567000 | 1192 | 10 | 0.85 | 1184 | 1194 | 1184 | 350641 |
| 1737480600 | 1182 | 6 | 0.51 | 1178 | 1182 | 1172 | 305911 |
| 1737394200 | 1176 | -2 | -0.17 | 1176 | 1176 | 1166 | 318566 |
| 1737135000 | 1178 | 16 | 1.38 | 1160 | 1178 | 1160 | 531191 |
| 1737048600 | 1162 | 12 | 1.04 | 1158 | 1162 | 1154 | 465221 |
| 1736962200 | 1150 | 18 | 1.59 | 1138 | 1150 | 1132 | 321252 |
| 1736875800 | 1132 | 2 | 0.18 | 1132 | 1138 | 1128 | 349548 |
| 1736789400 | 1130 | 4 | 0.36 | 1130 | 1130 | 1118 | 484666 |
| 1736530200 | 1126 | -14 | -1.23 | 1138 | 1138 | 1126 | 387656 |
| 1736443800 | 1140 | 12 | 1.06 | 1136 | 1140 | 1126 | 385364 |
| 1736357400 | 1128 | 2 | 0.18 | 1118 | 1132 | 1118 | 433276 |
| 1736271000 | 1126 | -4 | -0.35 | 1120 | 1130 | 1120 | 403830 |
| 1736184600 | 1130 | 10 | 0.89 | 1118 | 1134 | 1118 | 462259 |
| 1735925400 | 1120 | -4 | -0.36 | 1130 | 1130 | 1118 | 245961 |
| 1735839000 | 1124 | 16 | 1.44 | 1110 | 1124 | 1108 | 291048 |
| 1735666200 | 1108 | -4 | -0.36 | 1108 | 1118 | 1108 | 162753 |
| 1735579800 | 1112 | -2 | -0.18 | 1118 | 1118 | 1104 | 305912 |
| 1735320600 | 1114 | -4 | -0.36 | 1126 | 1126 | 1114 | 276149 |
| 1735061400 | 1118 | 6 | 0.54 | 1116 | 1122 | 1116 | 137776 |
| 1734975000 | 1112 | 0 | 0.00 | 1112 | 1114 | 1106 | 280643 |
| 1734715800 | 1112 | 8 | 0.72 | 1110 | 1112 | 1094 | 843362 |
| 1734629400 | 1104 | -20 | -1.78 | 1118 | 1118 | 1100 | 528346 |
| 1734543000 | 1124 | 2 | 0.18 | 1128 | 1128 | 1122 | 408212 |
| 1734456600 | 1122 | -10 | -0.88 | 1134 | 1134 | 1118 | 437515 |
| 1734370200 | 1132 | -8 | -0.70 | 1140 | 1140 | 1130 | 493777 |
| 1734111000 | 1140 | 8 | 0.71 | 1138 | 1144 | 1136 | 325532 |
| 1734024600 | 1132 | 0 | 0.00 | 1130 | 1136 | 1130 | 354756 |
| 1733938200 | 1132 | -4 | -0.35 | 1134 | 1136 | 1130 | 327161 |
| 1733851800 | 1136 | -2 | -0.18 | 1138 | 1140 | 1134 | 386172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
