FCAM.L Historical Prices | F&C ASSET MNGT Stock

STI

1.77%

F&C Asset Management plc (FCAM.L)

-LSE

95.50 0.25(0.26%) 23 May 23:35 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	93.65	96.50	93.65	95.50	513,100	95.50
22 May 2013	95.05	96.08	94.90	95.75	495,800	95.75
21 May 2013	93.65	95.60	93.65	94.85	5,294,700	94.85
20 May 2013	93.40	94.00	92.43	93.40	224,700	93.40
17 May 2013	91.00	93.35	90.15	93.05	1,857,600	93.05
16 May 2013	92.40	92.67	90.00	90.00	700,600	90.00
15 May 2013	93.00	93.40	91.98	92.25	1,652,100	92.25
14 May 2013	96.20	96.99	92.00	92.80	3,341,400	92.80
13 May 2013	96.20	97.41	94.95	94.95	3,301,700	94.95
10 May 2013	99.00	100.00	95.80	97.45	1,351,200	97.45
9 May 2013	97.60	101.20	94.90	100.80	6,633,900	100.80
8 May 2013	96.00	97.60	94.85	95.40	1,363,800	95.40
7 May 2013	97.65	100.12	95.25	95.25	1,260,000	95.25
6 May 2013	98.25	98.25	98.25	98.25	0	98.25
3 May 2013	97.40	100.00	97.00	98.25	383,900	98.25
2 May 2013	97.90	98.95	96.65	97.50	332,100	97.50
1 May 2013	98.00	99.40	97.30	99.20	97,600	99.20
30 Apr 2013	98.00	99.00	97.00	98.00	735,900	98.00
29 Apr 2013	98.10	99.60	97.05	97.40	228,200	97.40
26 Apr 2013	99.10	99.60	98.00	98.20	182,500	98.20
25 Apr 2013	97.75	100.00	97.75	99.35	1,499,300	99.35
24 Apr 2013	96.65	100.90	96.15	98.75	840,600	98.75
23 Apr 2013	94.95	96.05	94.20	95.20	310,200	95.20
22 Apr 2013	95.80	95.95	95.20	95.25	250,700	95.25
19 Apr 2013	95.00	95.55	94.75	95.55	203,600	95.55
18 Apr 2013	96.00	96.00	94.50	95.30	413,600	95.30
17 Apr 2013	96.25	96.95	95.50	95.50	1,190,000	95.50
16 Apr 2013	96.20	96.50	95.89	96.25	470,500	96.25
15 Apr 2013	96.50	96.85	95.90	96.15	337,200	96.15
12 Apr 2013	97.15	97.50	96.30	96.35	300,200	96.35
11 Apr 2013	95.65	99.70	95.65	97.40	861,800	97.40
10 Apr 2013	97.00	97.20	96.00	96.30	1,309,300	96.30
9 Apr 2013	97.70	98.00	95.95	96.25	690,800	96.25
8 Apr 2013	102.30	102.30	97.05	97.50	674,200	97.50
5 Apr 2013	105.40	105.40	99.60	99.85	1,254,200	99.85
4 Apr 2013	103.40	104.60	101.52	102.50	462,400	102.50
3 Apr 2013	103.00	105.20	102.40	103.50	565,000	103.50
Apr 3, 2013	2.00 Dividend
2 Apr 2013	104.50	105.70	104.00	105.10	348,400	103.10
1 Apr 2013	104.40	104.40	104.40	104.40	0	102.41
29 Mar 2013	104.40	104.40	104.40	104.40	0	102.41
28 Mar 2013	104.90	105.90	103.70	104.40	2,544,600	102.41
27 Mar 2013	107.10	107.50	104.20	104.20	1,202,300	102.22
26 Mar 2013	105.80	108.60	105.70	106.60	551,300	104.57
25 Mar 2013	105.80	106.00	104.00	105.40	11,331,900	103.39
22 Mar 2013	104.80	105.30	102.10	104.70	786,600	102.71
21 Mar 2013	106.70	107.70	104.01	104.20	602,500	102.22
20 Mar 2013	105.10	108.90	105.10	106.80	382,300	104.77
19 Mar 2013	108.60	108.90	106.83	107.00	194,200	104.96
18 Mar 2013	106.50	108.50	105.29	107.80	683,100	105.75
15 Mar 2013	109.90	109.90	105.07	106.50	1,288,300	104.47
14 Mar 2013	109.50	111.80	106.00	107.00	771,000	104.96
13 Mar 2013	109.50	110.60	109.10	109.40	256,400	107.32
12 Mar 2013	109.00	110.50	108.18	110.00	505,600	107.91
11 Mar 2013	108.50	110.50	107.65	109.80	298,400	107.71
8 Mar 2013	110.90	110.90	108.06	109.50	196,500	107.42
7 Mar 2013	110.00	110.80	109.28	110.40	1,482,400	108.30
6 Mar 2013	110.00	110.80	108.00	110.10	1,787,600	108.00
5 Mar 2013	106.00	108.90	105.20	107.90	3,018,800	105.85
4 Mar 2013	106.00	106.00	104.60	105.40	294,400	103.39
1 Mar 2013	105.40	107.10	101.80	106.20	641,200	104.18
28 Feb 2013	103.20	104.20	101.50	102.70	228,600	100.75
27 Feb 2013	102.90	104.80	101.18	101.90	89,900	99.96
26 Feb 2013	103.10	103.90	101.00	102.50	152,800	100.55
25 Feb 2013	104.00	104.80	103.00	104.00	229,700	102.02
22 Feb 2013	101.60	104.10	101.38	103.00	151,600	101.04
21 Feb 2013	103.00	103.00	100.30	100.70	343,300	98.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On FCAM.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

F&C Asset Management plc (FCAM.L)