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
  +1.50p +0.27% 562.50p 561.50p 562.50p 563.50p 559.50p 563.50p 189,611.00 15:11:33
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 58.0 51.4 8.4 66.8 3,076.08

Foreign & Colonial (FRCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017561+3.00+0.54%557.5564247,817
16 Feb 2017558-3.50-0.62%555.5561.5553,152
15 Feb 2017561.5+0.50+0.09%561.5564209,385
14 Feb 2017561-1.00-0.18%558.5563.5198,054
13 Feb 2017562+3.50+0.63%556.5564210,653
10 Feb 2017558.5+2.50+0.45%554561258,936
09 Feb 2017556+2.50+0.45%552.5557148,381
08 Feb 2017553.50.000.00%551557491,597
07 Feb 2017553.5+2.00+0.36%552.5556488,330
06 Feb 2017551.5-2.00-0.36%550.5555245,765
03 Feb 2017553.5+5.00+0.91%547.5554179,628
02 Feb 2017548.5+3.50+0.64%540.5548.5302,316
01 Feb 2017545-1.50-0.27%543550376,134
31 Jan 2017546.5+2.00+0.37%543.5549412,786
30 Jan 2017544.5-2.50-0.46%543545286,381
27 Jan 2017547+3.50+0.64%541.5547323,120
26 Jan 2017543.5-0.50-0.09%542.5545.5200,950
25 Jan 2017544+1.00+0.18%541545.5317,114
24 Jan 2017543+1.00+0.18%541.5545529,533
23 Jan 2017542-5.50-1.00%541546282,355
20 Jan 2017547.5+2.00+0.37%544.5548274,572
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 Week559.00564.00555.50560.0528198k553k284k3.500.63%
1 Month546.00564.00540.50551.0038148k553k313k16.503.02%
3 Months520.00564.00509.00541.3192127k704k312k42.508.17%
6 Months502.00564.00487.40522.1143127k1M376k60.5012.05%
1 Year412.80564.00408.50478.1835127k1M450k149.7036.26%
3 Years378.70564.00361.90439.634266k2M385k183.8048.53%
5 Years311.80564.00280.60398.661753k2M384k250.7080.40%
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:42 V: D:20170220 15:33:53