Dark

FLIVF
F&C INVESTMENT TRUST PLC
stock OTC

Inactive

Dec 8, 2020

10.35USD+12.991%(+1.19)1,120

Pre-market

0.00USD-100.000%(-9.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-08	10.3500	10.3500	10.3500	10.3500	+12.991%	1,120	0.000%
2020-10-09	9.1600	9.1600	9.1600	9.1600	-2.032%	1,500	+12.991%
2020-10-08	9.3500	9.3500	9.3500	9.3500	-2.604%	2,224	+10.695%
2020-09-02	9.6000	9.6000	9.6000	9.6000	-3.518%	500	+7.813%
2019-12-30	9.9500	9.9500	9.9500	9.9500	+7.568%	6,850	+4.020%
2019-11-06	9.2500	9.2500	9.2500	9.2500	+5.114%	5,859	+11.892%
2019-09-19	8.8000	8.8000	8.8000	8.8000	+0.571%	1,500	+17.614%
2019-09-12	8.7500	8.7500	8.7500	8.7500	-0.568%	1,130	+18.286%
2019-05-09	8.8000	8.8000	8.8000	8.8000	-2.439%	1,600	+17.614%
2019-03-20	9.0200	9.0200	9.0200	9.0200	+11.358%	450	+14.745%
2018-12-14	8.1000	8.1000	8.1000	8.1000	-5.923%	10,700	+27.778%
2018-11-15	8.6100	8.6100	8.6100	8.6100	+0.116%	5,000	+20.209%
2018-11-07	8.6000	8.6000	8.6000	8.6000	-7.527%	3,366	+20.349%
2018-10-08	9.3000	9.3000	9.3000	9.3000	-4.124%	1,000	+11.290%
2018-08-30	9.7000	9.7000	9.7000	9.7000	+3.412%	5,200	+6.701%
2018-07-30	9.3800	9.3800	9.3800	9.3800	+3.991%	3,500	+10.341%
2018-07-02	9.0200	9.0200	9.0200	9.0200	-1.957%	5,000	+14.745%
2018-06-18	9.2000	9.2000	9.2000	9.2000	-0.541%	2,350	+12.500%
2018-06-01	9.2500	9.2500	9.2500	9.2500	+1.093%	400	+11.892%
2018-05-14	9.1500	9.1500	9.1500	9.1500	+14.375%	600	+13.115%
2017-09-13	8.0000	8.0000	8.0000	8.0000	+7.817%	2,505	+29.375%
2017-06-06	7.4200	7.4200	7.4200	7.4200	+6.456%	6,226	+39.488%
2017-03-28	6.9700	6.9700	6.9700	6.9700	-0.712%	4,000	+48.494%
2017-03-10	7.0200	7.0200	7.0200	7.0200	+4.000%	4,000	+47.436%
2017-03-07	6.7500	6.7500	6.7500	6.7500	-1.890%	3,675	+53.333%
2017-02-08	6.8800	6.8800	6.8800	6.8800	+10.968%	100	+50.436%
2016-11-16	6.2000	6.2000	6.2000	6.2000	-4.173%	1,750	+66.935%
2016-10-04	6.4700	6.4700	6.4700	6.4700	-2.413%	12,450	+59.969%
2016-09-09	6.6300	6.6300	6.6300	6.6300	+5.238%	3,300	+56.109%
2016-08-12	6.3000	6.3000	6.3000	6.3000	+0.318%	2,550	+64.286%
2016-07-21	6.2800	6.2800	6.2800	6.2800	+7.350%	675	+64.809%
2016-06-28	5.8500	5.8500	5.8500	5.8500	-2.500%	675	+76.923%
2016-06-27	6.0000	6.0000	6.0000	6.0000	0.000%	1,000	+72.500%
2016-06-15	6.0000	6.0000	6.0000	6.0000	+0.503%	2,000	+72.500%
2016-02-04	5.9700	5.9700	5.9700	5.9700	-2.927%	2,470	+73.367%
2016-01-11	6.1500	6.1500	6.1500	6.1500	-4.206%	956	+68.293%
2015-10-06	6.4200	6.4200	6.4200	6.4200	-1.231%	100	+61.215%
2015-09-18	6.5000	6.5000	6.5000	6.5000	-2.695%	1,370	+59.231%
2015-06-29	6.6800	6.6800	6.6800	6.6800	-3.188%	15,000	+54.940%
2015-06-24	6.9000	6.9000	6.9000	6.9000	0.000%	23,400	+50.000%
2015-06-22	6.9000	6.9000	6.9000	6.9000	+4.230%	30,000	+50.000%
2015-05-07	6.6200	6.6200	6.6200	6.6200	-5.429%	2,756	+56.344%
2015-02-19	7.0000	7.0000	7.0000	7.0000	+6.870%	9,334	+47.857%
2015-01-20	6.5500	6.5500	6.5500	6.5500	+6.159%	3,400	+58.015%
2014-10-24	6.1700	6.1700	6.1700	6.1700	-0.804%	10,150	+67.747%
2014-05-20	6.2200	6.2200	6.2200	6.2200	0.000%	1,400	+66.399%
2014-03-07	6.2200	6.2200	6.2200	6.2200	+5.245%	170	+66.399%
2014-01-29	5.9100	5.9100	5.9100	5.9100	-2.314%	3,250	+75.127%
2013-10-29	6.0500	6.0500	6.0500	6.0500	+1.510%	6,667	+71.074%
2013-10-01	5.9600	5.9600	5.9600	5.9600	+12.665%	100	+73.658%
2012-11-01	5.2900	5.2900	5.2900	5.2900	+19.144%	100	+95.652%
2012-05-30	4.4400	4.4400	4.4400	4.4400	-2.418%	5,530	+133.108%
2012-01-19	4.5500	4.5500	4.5500	4.5500	+1.111%	17,600	+127.473%
2011-12-06	4.5000	4.5000	4.5000	4.5000	+1.124%	214	+130.000%
2011-08-11	4.4500	4.4500	4.4500	4.4500	-9.184%	1,529	+132.584%
2011-06-20	4.9000	4.9000	4.9000	4.9000	-1.210%	2,533	+111.224%
2011-03-24	4.9600	4.9600	4.9600	4.9600	+10.222%	9,200	+108.669%
2011-03-16	4.5000	4.5000	4.5000	4.5000	+8.434%	7,000	+130.000%
2010-03-02	4.1500	4.1500	4.1500	4.1500	+23.881%	10,000	+149.398%
2009-04-29	3.3500	3.3500	3.3500	3.3500	+1.515%	500	+208.955%
2009-04-27	3.3000	3.3000	3.3000	3.3000	0.000%	500	+213.636%

.dark-mode .kg3JYT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kg3JYT{ color: #333333; background-color: white; border: 2px solid #333333; }FLIVFF&C INVESTMENT TRUST PLCstock OTC

FLIVF
F&C INVESTMENT TRUST PLC
stock OTC