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
  +2.00p +0.32% 623.50p 621.00p 622.00p - - - 239,841 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 59.0 3,409.67

Foreign & Colonial (FRCL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 2017623.5+2.00+0.32%620624.5239,841
13 Oct 2017621.5-5.50-0.88%619.5624325,604
12 Oct 2017627+3.00+0.48%620.5627352,334
11 Oct 2017624+0.50+0.08%620.5625328,098
10 Oct 2017623.5+1.50+0.24%620.5624299,563
09 Oct 2017622-6.00-0.96%621628470,845
06 Oct 2017628+5.00+0.80%623.5628336,749
05 Oct 2017623+6.00+0.97%616.5624299,775
04 Oct 2017617+3.50+0.57%613.5619223,908
03 Oct 2017613.50.000.00%609.5615.5287,281
02 Oct 2017613.5+7.00+1.15%604.5613.5237,933
29 Sep 2017606.5+4.50+0.75%600.5606.5234,035
28 Sep 2017602-2.00-0.33%600605.5203,597
27 Sep 2017604+3.00+0.50%600.5604.5128,472
26 Sep 2017601+1.00+0.17%597605309,994
25 Sep 2017600-1.00-0.17%598603.5223,709
22 Sep 2017601-0.50-0.08%595.5604248,091
21 Sep 2017601.5-1.00-0.17%599604241,628
20 Sep 2017602.5+1.50+0.25%598.5602.5295,014
19 Sep 2017601+1.00+0.17%598.5602204,751
18 Sep 2017600+5.00+0.84%596600316,162
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 Week628628619.5623.5224300k471k355k-4.5-0.72%
1 Month596.5628595.5613.1677128k471k278k274.53%
3 Months598.5628593609.1720112k706k291k254.18%
6 Months563628554593.6511102k2M338k60.510.75%
1 Year519628502569.5208102k2M346k104.520.13%
3 Years380.4628375.3483.066532k2M377k243.163.91%
5 Years315.7628303.7437.41376k2M370k307.897.50%
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:31 V: D:20171017 04:02:13