Share Name Share Symbol Market Type Share ISIN Share Description
Foreign & Colonial Investment Trust LSE:FRCL London Ordinary Share GB0003466074 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 563.50p 563.00p 564.00p 565.00p 560.50p 564.00p 359,362.00 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 71.1 64.4 10.6 53.3 3,081.55

Foreign & Colonial (FRCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 2017563.50.000.00%560.5565359,362
27 Apr 2017563.5-4.00-0.70%561.5567255,490
26 Apr 2017567.5+4.00+0.71%564569292,529
25 Apr 2017563.5-1.00-0.18%562.5568.5402,539
24 Apr 2017564.5+9.00+1.62%561.5568419,046
21 Apr 2017555.5-4.50-0.80%555.5563.5542,626
20 Apr 2017560-2.50-0.44%557563318,198
19 Apr 2017562.5+5.00+0.90%554563582,078
18 Apr 2017557.5-9.50-1.68%554565.5561,031
13 Apr 2017567-0.50-0.09%563567.5460,862
12 Apr 2017567.5+2.00+0.35%565569.5382,538
11 Apr 2017565.5-6.00-1.05%565572.5370,076
10 Apr 2017571.5+4.50+0.79%567572628,007
07 Apr 2017567+3.00+0.53%561567451,097
06 Apr 2017564-1.00-0.18%560.5564522,236
05 Apr 2017565-1.00-0.18%565569386,451
04 Apr 2017566+2.50+0.44%563566339,763
03 Apr 2017563.5-0.50-0.09%562.5574.5489,143
31 Mar 2017564-5.50-0.97%564569.5389,189
30 Mar 2017569.5-4.00-0.70%568574.5449,081
29 Mar 2017573.5+4.00+0.70%568.5574.5400,774
Download more Foreign & Colonial Investment Trust Historical Data

Foreign & Colonial Investment Trust (FRCL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week557.50569.00555.500.0000255k543k382k6.001.08%
1 Month569.50574.50554.000.0000255k628k433k-6.00-1.05%
3 Months550.00587.00547.500.0000148k628k380k13.502.45%
6 Months520.50587.00502.000.0000124k704k357k43.008.26%
1 Year439.00587.00415.000.000032k1M436k124.5028.36%
3 Years373.90587.00365.000.00006k2M381k189.6050.71%
5 Years305.40587.00280.600.00006k2M376k258.1084.51%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170429 05:39:52