F&C Commercial Property Trust Ltd. (FCPT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. F&C Commercial Property Trust Ltd.

Date Open High Low Close* Volume
31/05/2019 121.80p 121.80p 120.80p 121.20p 796100
30/05/2019 121.60p 121.99p 121.20p 121.40p 1823817
29/05/2019 122.00p 122.20p 120.80p 121.40p 1191639
28/05/2019 121.80p 122.61p 119.40p 119.40p 1467390
27/05/2019 121.00p 122.87p 121.00p 122.20p 797022
24/05/2019 121.00p 122.87p 121.00p 122.20p 797022
23/05/2019 122.00p 122.20p 121.00p 122.00p 816694
22/05/2019 121.40p 122.00p 121.40p 122.00p 1928284
21/05/2019 120.60p 122.00p 119.90p 121.60p 1310659
20/05/2019 119.20p 120.96p 119.20p 120.20p 1241159
16/05/2019 119.00p 120.20p 119.00p 119.60p 1243330
15/05/2019 119.80p 120.00p 118.20p 119.60p 1289832
14/05/2019 119.00p 119.80p 118.25p 119.40p 1214553
13/05/2019 120.20p 120.40p 117.40p 117.80p 1334916
10/05/2019 121.80p 124.00p 120.03p 120.20p 3405005
09/05/2019 122.80p 123.60p 120.86p 122.00p 1427891
08/05/2019 124.20p 124.20p 123.00p 123.00p 1846086
07/05/2019 124.20p 124.40p 123.40p 123.40p 1272626
06/05/2019 124.00p 124.20p 123.80p 124.20p 1996638
03/05/2019 124.00p 124.20p 123.80p 124.20p 1996638
02/05/2019 123.00p 124.20p 123.00p 123.80p 1949464
01/05/2019 123.80p 123.80p 122.50p 123.00p 1213412
30/04/2019 121.40p 123.80p 121.40p 123.00p 1079051
29/04/2019 121.00p 121.60p 120.51p 121.60p 622985
26/04/2019 120.60p 121.20p 119.80p 120.80p 1238192
25/04/2019 120.40p 121.20p 120.40p 120.40p 1599121
24/04/2019 119.40p 121.20p 119.40p 121.20p 818996
23/04/2019 119.80p 121.00p 119.78p 120.20p 986352
18/04/2019 120.00p 121.00p 118.51p 120.20p 1471866
17/04/2019 120.00p 120.00p 118.49p 119.80p 1295808
16/04/2019 118.40p 119.89p 117.19p 119.00p 1534690
15/04/2019 117.40p 118.20p 116.80p 118.20p 1692439
12/04/2019 117.60p 117.80p 116.40p 117.40p 1509899
11/04/2019 119.20p 119.20p 117.24p 117.40p 1403844
10/04/2019 119.20p 119.40p 118.60p 118.80p 1313238
09/04/2019 119.40p 119.60p 118.82p 119.00p 1491128
08/04/2019 120.80p 120.80p 118.54p 118.80p 1515127
05/04/2019 116.80p 120.40p 116.80p 119.60p 1126302
04/04/2019 117.00p 117.60p 116.15p 117.60p 1944633
03/04/2019 117.20p 117.87p 117.00p 117.00p 1536582
02/04/2019 119.80p 119.80p 117.20p 117.60p 1561946
01/04/2019 119.40p 120.80p 118.80p 118.80p 1505822
29/03/2019 121.00p 121.00p 119.60p 119.60p 1741814
28/03/2019 119.80p 121.20p 119.80p 120.40p 1801784
27/03/2019 120.40p 120.60p 119.88p 120.00p 1829446
26/03/2019 120.20p 121.00p 119.80p 120.20p 1397512
25/03/2019 120.60p 122.15p 120.00p 120.20p 1459646
22/03/2019 122.00p 122.60p 121.34p 121.40p 995690
21/03/2019 123.00p 123.20p 121.60p 122.60p 1254443
20/03/2019 123.80p 124.00p 122.40p 122.60p 1214916
19/03/2019 123.80p 123.80p 123.00p 123.40p 1616486
18/03/2019 123.80p 124.00p 123.25p 123.60p 1318595
15/03/2019 124.00p 124.56p 123.00p 123.00p 2656306
14/03/2019 123.40p 124.40p 123.00p 124.20p 1425741
13/03/2019 123.00p 124.20p 123.00p 123.80p 1103197
12/03/2019 124.20p 124.20p 122.66p 123.60p 900713
11/03/2019 123.80p 124.40p 122.81p 124.00p 872427
08/03/2019 123.00p 124.40p 122.40p 124.00p 1237297
07/03/2019 122.20p 124.00p 122.15p 123.80p 954046
06/03/2019 124.20p 124.20p 123.00p 123.20p 889985
05/03/2019 123.80p 124.00p 122.93p 123.80p 1938906
04/03/2019 123.80p 124.20p 123.40p 123.40p 1343263
01/03/2019 123.00p 124.20p 122.60p 124.00p 1538521
28/02/2019 121.00p 123.00p 121.00p 122.60p 1294913
27/02/2019 122.60p 122.80p 121.00p 121.20p 1300574
26/02/2019 124.80p 125.01p 123.00p 123.40p 909469
25/02/2019 122.20p 125.20p 122.20p 124.00p 1244163
22/02/2019 122.60p 123.20p 121.50p 122.60p 2395854
21/02/2019 123.20p 123.40p 122.00p 122.00p 1202056
20/02/2019 123.20p 124.40p 123.20p 123.20p 1218692
19/02/2019 123.20p 125.20p 123.20p 123.40p 1275874
18/02/2019 124.40p 125.30p 124.00p 125.00p 1164737
15/02/2019 124.00p 125.40p 123.41p 124.40p 1439945
14/02/2019 124.60p 126.00p 124.25p 124.60p 3517452
13/02/2019 127.00p 127.98p 125.00p 126.00p 1595037
12/02/2019 127.00p 128.00p 127.00p 128.00p 722156
11/02/2019 127.20p 127.80p 127.00p 127.40p 694900
08/02/2019 126.80p 127.69p 126.80p 127.20p 1095134
07/02/2019 126.00p 127.60p 126.00p 127.00p 938004
06/02/2019 128.60p 128.60p 126.20p 126.80p 1146941
05/02/2019 128.00p 129.00p 128.00p 128.00p 659176
04/02/2019 127.20p 130.60p 127.20p 128.00p 759364
01/02/2019 130.60p 130.60p 126.60p 127.60p 1064972
31/01/2019 129.20p 131.00p 129.20p 130.00p 779322
30/01/2019 126.40p 130.40p 126.40p 130.40p 627195
29/01/2019 126.00p 128.40p 125.90p 128.40p 661492
28/01/2019 125.40p 126.60p 125.40p 126.20p 1049903
25/01/2019 124.00p 125.80p 124.00p 125.80p 1024425
24/01/2019 123.40p 125.40p 123.40p 124.60p 932970
23/01/2019 124.40p 124.60p 123.00p 124.60p 821472
22/01/2019 125.80p 126.40p 124.23p 124.60p 3519766
21/01/2019 128.20p 129.27p 125.40p 125.80p 2030003
18/01/2019 130.00p 131.10p 128.20p 128.20p 2319540
17/01/2019 129.40p 130.60p 129.40p 130.40p 1154423
16/01/2019 130.80p 131.80p 129.61p 131.20p 718521
15/01/2019 128.00p 130.80p 127.24p 130.00p 987027
14/01/2019 129.80p 129.80p 127.80p 128.20p 1929498
11/01/2019 130.00p 130.85p 129.16p 129.20p 1506034
10/01/2019 131.80p 134.80p 129.80p 129.80p 1256870
09/01/2019 132.00p 132.80p 131.70p 132.00p 820310
08/01/2019 129.40p 132.80p 129.00p 132.80p 1047150
07/01/2019 126.60p 129.20p 126.60p 129.20p 1225158
04/01/2019 124.00p 128.00p 124.00p 126.80p 799156
03/01/2019 125.00p 125.87p 123.90p 124.40p 1023305
02/01/2019 127.80p 127.80p 123.82p 124.00p 1879294
31/12/2018 128.00p 128.00p 124.00p 124.60p 255453
28/12/2018 126.00p 127.60p 125.76p 127.60p 535745
27/12/2018 126.00p 126.60p 124.00p 124.00p 1424790
24/12/2018 126.40p 127.00p 125.40p 125.60p 528359
21/12/2018 126.60p 128.00p 125.80p 126.00p 2106053
20/12/2018 126.20p 127.27p 125.23p 126.40p 2257602
19/12/2018 128.00p 128.00p 126.30p 127.00p 1774315
18/12/2018 126.40p 127.80p 126.40p 126.80p 1660670
17/12/2018 128.00p 128.00p 126.20p 126.40p 1503802
14/12/2018 129.00p 129.00p 127.20p 127.60p 3033339
13/12/2018 131.20p 131.20p 128.20p 128.20p 1762783
12/12/2018 129.40p 131.40p 128.80p 130.00p 1309563
11/12/2018 130.60p 131.56p 128.82p 129.00p 1729050
10/12/2018 134.60p 134.80p 130.60p 130.60p 1017389
07/12/2018 132.60p 135.40p 132.60p 135.40p 450447
06/12/2018 132.40p 133.60p 130.54p 133.00p 1602673
05/12/2018 135.20p 135.20p 131.60p 132.20p 1472370
04/12/2018 135.00p 135.00p 134.20p 134.80p 723238
03/12/2018 135.20p 136.00p 133.80p 134.60p 1305188
30/11/2018 138.00p 138.00p 134.80p 135.20p 1091745
29/11/2018 141.00p 141.40p 137.60p 137.60p 1105366
28/11/2018 141.20p 142.20p 140.20p 141.00p 601080
27/11/2018 140.20p 142.60p 140.20p 141.80p 692075
26/11/2018 139.80p 141.60p 139.23p 141.60p 733390
23/11/2018 139.20p 139.73p 138.80p 139.60p 549334
22/11/2018 137.40p 139.20p 137.00p 138.20p 3030553
21/11/2018 136.60p 138.20p 136.60p 138.20p 727816
20/11/2018 136.40p 137.40p 134.40p 137.40p 896809
19/11/2018 136.00p 136.60p 133.86p 135.40p 937277
16/11/2018 135.40p 135.80p 133.40p 135.00p 823080
15/11/2018 133.60p 134.40p 133.00p 134.40p 1184329
14/11/2018 137.20p 137.20p 133.60p 133.60p 679994
13/11/2018 137.20p 137.33p 136.16p 137.00p 392392
12/11/2018 136.60p 137.64p 136.40p 136.60p 731721
09/11/2018 136.40p 137.60p 136.40p 137.20p 430972
08/11/2018 137.00p 137.30p 136.40p 137.00p 726575
07/11/2018 137.00p 137.40p 136.25p 136.60p 477377
06/11/2018 137.20p 137.80p 136.00p 136.00p 566264
05/11/2018 135.20p 137.80p 135.20p 136.00p 458891
02/11/2018 137.60p 137.89p 136.24p 137.40p 878958
01/11/2018 135.60p 137.60p 135.11p 135.80p 735646
31/10/2018 136.00p 136.00p 134.00p 134.60p 835647
30/10/2018 134.00p 135.79p 133.80p 134.60p 491413
29/10/2018 136.00p 137.00p 134.00p 134.00p 683327
26/10/2018 136.40p 136.95p 134.20p 134.40p 611602
25/10/2018 136.40p 137.40p 135.40p 136.00p 509226
24/10/2018 136.60p 138.40p 136.60p 137.60p 429165
23/10/2018 136.40p 137.40p 136.40p 136.60p 593674
22/10/2018 138.00p 138.80p 137.40p 138.20p 926507
19/10/2018 136.00p 138.00p 135.00p 137.80p 971179
18/10/2018 134.20p 135.00p 134.20p 134.80p 720230
17/10/2018 136.00p 136.00p 134.00p 134.60p 1103952
16/10/2018 136.00p 136.00p 134.00p 134.80p 824210
15/10/2018 134.20p 136.40p 133.40p 133.40p 1002548
12/10/2018 135.40p 137.66p 134.40p 134.40p 796686
11/10/2018 136.60p 138.00p 135.20p 135.20p 1458491
10/10/2018 137.60p 139.40p 137.21p 138.80p 655560
09/10/2018 137.20p 138.00p 136.20p 137.80p 5660135
08/10/2018 136.60p 137.00p 136.24p 136.40p 694511
05/10/2018 137.60p 138.40p 136.00p 136.40p 1134149
04/10/2018 139.20p 139.50p 138.00p 138.00p 947569
03/10/2018 139.60p 140.20p 139.60p 140.00p 721304
02/10/2018 140.80p 140.80p 139.60p 139.80p 568215
01/10/2018 140.60p 140.68p 139.60p 139.80p 939491
28/09/2018 140.00p 140.60p 139.60p 139.60p 1373749
27/09/2018 140.20p 140.20p 139.00p 140.00p 1005930
26/09/2018 139.40p 141.94p 139.20p 139.60p 1452903
25/09/2018 140.40p 140.60p 139.20p 139.20p 658747
24/09/2018 139.60p 140.59p 139.00p 139.60p 795503
21/09/2018 141.20p 141.71p 139.00p 139.40p 1882656
20/09/2018 142.80p 142.80p 141.20p 141.40p 859174
19/09/2018 143.60p 144.15p 142.00p 142.00p 1035395
18/09/2018 144.20p 144.45p 143.40p 144.00p 597421
17/09/2018 144.40p 145.09p 144.00p 144.20p 723462
14/09/2018 144.80p 145.20p 144.00p 144.00p 887500
13/09/2018 145.60p 146.20p 144.20p 145.20p 1041850
12/09/2018 146.80p 146.80p 145.60p 146.60p 510040
11/09/2018 147.00p 147.00p 145.60p 146.00p 712079
10/09/2018 147.00p 147.30p 146.60p 146.80p 758908
07/09/2018 147.00p 147.24p 146.20p 147.00p 707545
06/09/2018 147.00p 147.30p 146.20p 146.80p 853481
05/09/2018 148.40p 148.40p 146.20p 146.40p 595979
04/09/2018 146.40p 149.20p 146.40p 147.60p 650986
03/09/2018 146.80p 149.01p 146.80p 148.00p 720275
31/08/2018 147.00p 148.40p 146.60p 148.40p 718129
30/08/2018 149.40p 149.40p 147.00p 147.20p 958366
29/08/2018 148.80p 149.40p 148.30p 149.40p 437018
28/08/2018 146.60p 149.80p 146.60p 148.40p 812823
24/08/2018 146.00p 148.60p 146.00p 147.20p 491628
23/08/2018 148.20p 148.60p 147.00p 147.00p 284953
22/08/2018 147.00p 149.00p 147.00p 148.20p 506813
21/08/2018 146.00p 147.20p 146.00p 147.20p 774273
20/08/2018 147.40p 147.80p 146.60p 146.60p 574164
17/08/2018 147.20p 147.60p 146.40p 147.00p 566556
16/08/2018 146.00p 147.80p 146.00p 147.00p 758547

*Close Price adjusted for both dividends and splits