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
  -5.50p -0.93% 585.50p 585.00p 586.00p 590.50p 585.50p 590.50p 71,690 11:56:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Equity Investment Instruments 71.1 64.4 10.6 55.4 3,201.86

Foreign & Colonial (FRCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017591+7.50+1.29%584.5591291,433
25 May 2017583.5+1.50+0.26%581584.5197,462
24 May 2017582+2.00+0.34%578582.5385,825
23 May 20175800.000.00%579582370,871
22 May 2017580+4.50+0.78%576580231,317
19 May 2017575.5+4.00+0.70%571.5576185,888
18 May 2017571.5-7.50-1.30%569585.51,697,653
17 May 2017579-5.50-0.94%577.5582886,848
16 May 2017584.5+5.50+0.95%579586.5475,298
15 May 20175790.000.00%578.5583.5242,800
12 May 2017579-0.50-0.09%575.5582146,932
11 May 2017579.50.000.00%577.5581220,797
10 May 2017579.5-1.00-0.17%576.5581.5383,886
09 May 2017580.5+6.50+1.13%573582.5541,651
08 May 2017574+1.00+0.17%571.5574261,661
05 May 2017573+1.00+0.17%570.5576.5273,777
04 May 2017572-2.50-0.44%570.5578.5350,797
03 May 2017574.5+9.00+1.59%566.5578.5665,969
02 May 2017565.5+2.00+0.35%563566.5334,764
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 Week579.55915780.0000197k386k311k61.04%
1 Month5645915630.0000147k2M429k21.53.81%
3 Months5775915540.0000147k2M422k8.51.47%
6 Months5245915090.0000124k2M366k61.511.74%
1 Year4415914150.000032k2M435k144.532.77%
3 Years378.15913650.00006k2M383k207.454.85%
5 Years286.7591285.40.00006k2M375k298.8104.22%
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:35 V: D:20170530 11:12:43