Finsbury Growth & Income Trust Plc (FGT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -0.657894736842 | 912 | 927 | 906 | 504573 | 918.48143936 | DE |
| 4 | -52 | -5.42797494781 | 958 | 964 | 906 | 406700 | 929.76386968 | DE |
| 12 | 20 | 2.25733634312 | 886 | 964 | 879 | 449619 | 918.99974911 | DE |
| 26 | 60 | 7.09219858156 | 846 | 964 | 826 | 581226 | 879.39282962 | DE |
| 52 | 50 | 5.84112149533 | 856 | 964 | 805 | 643736 | 858.26654994 | DE |
| 156 | 142 | 18.5863874346 | 764 | 964 | 732 | 495256 | 849.14757872 | DE |
| 260 | 109 | 13.6762860728 | 797 | 964 | 603 | 477599 | 847.40364948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 917 | 0 | 0.00 | 919 | 921 | 915 | 443396 |
| 1741109400 | 917 | -10 | -1.08 | 926 | 926 | 914 | 449982 |
| 1741023000 | 927 | 9 | 0.98 | 917 | 927 | 916 | 582532 |
| 1740763800 | 918 | 7 | 0.77 | 911 | 918 | 911 | 599127 |
| 1740677400 | 911 | -2 | -0.22 | 912 | 914 | 908 | 447829 |
| 1740591000 | 913 | 0 | 0.00 | 914 | 916 | 913 | 333454 |
| 1740504600 | 913 | -3 | -0.33 | 909 | 914 | 909 | 618765 |
| 1740418200 | 916 | -7 | -0.76 | 921 | 922 | 907 | 666962 |
| 1740159000 | 923 | -2 | -0.22 | 926 | 927 | 922 | 473584 |
| 1740072600 | 925 | -6 | -0.64 | 928 | 932 | 923 | 434558 |
| 1739986200 | 931 | -10 | -1.06 | 939 | 940 | 930 | 385485 |
| 1739899800 | 941 | -1 | -0.11 | 945 | 945 | 941 | 103223 |
| 1739813400 | 942 | -3 | -0.32 | 944 | 946 | 942 | 104819 |
| 1739554200 | 945 | -5 | -0.53 | 947 | 947 | 944 | 383122 |
| 1739467800 | 950 | -2 | -0.21 | 952 | 953 | 949 | 213891 |
| 1739381400 | 952 | -1 | -0.10 | 951 | 954 | 949 | 549606 |
| 1739295000 | 953 | 1 | 0.11 | 952 | 954 | 952 | 346379 |
| 1739208600 | 952 | -1 | -0.10 | 956 | 956 | 951 | 345374 |
| 1738949400 | 953 | -8 | -0.83 | 960 | 960 | 950 | 314615 |
| 1738863000 | 961 | 5 | 0.52 | 958 | 964 | 958 | 337301 |
| 1738776600 | 956 | 0 | 0.00 | 949 | 958 | 947 | 303919 |
| 1738690200 | 956 | 2 | 0.21 | 951 | 956 | 945 | 561324 |
| 1738603800 | 954 | -8 | -0.83 | 949 | 956 | 946 | 475191 |
| 1738344600 | 962 | 4 | 0.42 | 960 | 964 | 960 | 300912 |
| 1738258200 | 958 | 11 | 1.16 | 949 | 959 | 946 | 593401 |
| 1738171800 | 947 | 1 | 0.11 | 946 | 948 | 945 | 668011 |
| 1738085400 | 946 | 6 | 0.64 | 940 | 947 | 939 | 450551 |
| 1737999000 | 940 | 3 | 0.32 | 929 | 940 | 926 | 631479 |
| 1737739800 | 937 | 2 | 0.21 | 936 | 940 | 936 | 271669 |
| 1737653400 | 935 | 2 | 0.21 | 932 | 935 | 929 | 264282 |
| 1737567000 | 933 | 2 | 0.21 | 926 | 933 | 926 | 480615 |
| 1737480600 | 931 | 6 | 0.65 | 925 | 931 | 921 | 440231 |
| 1737394200 | 925 | -2 | -0.22 | 923 | 925 | 919 | 403376 |
| 1737135000 | 927 | 16 | 1.76 | 909 | 927 | 909 | 565922 |
| 1737048600 | 911 | 14 | 1.56 | 899 | 912 | 899 | 715644 |
| 1736962200 | 897 | 3 | 0.34 | 899 | 899 | 895 | 645280 |
| 1736875800 | 894 | 1 | 0.11 | 891 | 894 | 890 | 546660 |
| 1736789400 | 893 | -3 | -0.33 | 894 | 894 | 887 | 438213 |
| 1736530200 | 896 | -10 | -1.10 | 905 | 905 | 892 | 573075 |
| 1736443800 | 906 | 8 | 0.89 | 899 | 906 | 892 | 607742 |
| 1736357400 | 898 | 1 | 0.11 | 896 | 900 | 891 | 526050 |
| 1736271000 | 897 | 2 | 0.22 | 891 | 897 | 890 | 557281 |
| 1736184600 | 895 | -4 | -0.44 | 899 | 901 | 893 | 513511 |
| 1735925400 | 899 | -7 | -0.77 | 902 | 902 | 897 | 527264 |
| 1735839000 | 906 | 11 | 1.23 | 893 | 906 | 893 | 455570 |
| 1735666200 | 895 | 0 | 0.00 | 893 | 897 | 886 | 108389 |
| 1735579800 | 895 | -2 | -0.22 | 890 | 895 | 884 | 374603 |
| 1735320600 | 897 | 7 | 0.79 | 884 | 897 | 884 | 316933 |
| 1735061400 | 890 | 2 | 0.23 | 885 | 890 | 885 | 62528 |
| 1734975000 | 888 | -2 | -0.22 | 888 | 890 | 880 | 385611 |
| 1734715800 | 890 | 2 | 0.23 | 886 | 890 | 879 | 885981 |
| 1734629400 | 888 | -7 | -0.78 | 886 | 888 | 880 | 556313 |
| 1734543000 | 895 | 0 | 0.00 | 892 | 895 | 889 | 486497 |
| 1734456600 | 895 | 1 | 0.11 | 893 | 895 | 890 | 418925 |
| 1734370200 | 894 | -4 | -0.45 | 896 | 898 | 893 | 250802 |
| 1734111000 | 898 | -1 | -0.11 | 899 | 900 | 895 | 451288 |
| 1734024600 | 899 | 7 | 0.78 | 886 | 899 | 886 | 679263 |
| 1733938200 | 892 | 0 | 0.00 | 886 | 893 | 886 | 742227 |
| 1733851800 | 892 | -3 | -0.34 | 890 | 892 | 889 | 714276 |
| 1733765400 | 895 | 1 | 0.11 | 895 | 897 | 891 | 913165 |
| 1733506200 | 894 | 0 | 0.00 | 893 | 895 | 888 | 751372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
