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
17/04/2012 103.10p 104.00p 103.10p 103.80p 498347
16/04/2012 104.30p 104.30p 103.40p 103.50p 443846
13/04/2012 102.30p 104.30p 102.30p 104.30p 803051
12/04/2012 102.00p 102.90p 101.48p 102.90p 977572
11/04/2012 101.50p 102.20p 101.50p 102.20p 479496
10/04/2012 101.50p 102.70p 101.50p 102.70p 1017778
05/04/2012 101.70p 102.20p 101.20p 102.20p 877675
04/04/2012 101.10p 102.00p 101.10p 101.50p 511631
03/04/2012 101.50p 102.10p 101.20p 101.60p 873419
02/04/2012 101.10p 102.00p 100.60p 102.00p 1371185
30/03/2012 100.50p 101.10p 100.40p 101.10p 852847
29/03/2012 100.70p 101.40p 100.30p 100.60p 700074
28/03/2012 101.00p 101.39p 100.80p 101.20p 637853
27/03/2012 101.00p 101.20p 100.90p 101.10p 1113788
26/03/2012 101.00p 101.00p 100.60p 101.00p 572326
23/03/2012 101.00p 101.20p 100.20p 100.70p 1110499
22/03/2012 100.30p 100.70p 100.30p 100.50p 1050659
21/03/2012 100.90p 101.00p 100.50p 100.80p 470758
20/03/2012 101.00p 101.00p 100.40p 101.00p 551690
19/03/2012 100.80p 101.10p 100.50p 101.10p 789609
16/03/2012 100.50p 101.00p 100.40p 100.90p 1930493
15/03/2012 101.90p 101.90p 100.50p 100.80p 1210168
14/03/2012 102.00p 102.00p 101.50p 101.80p 926414
13/03/2012 101.70p 102.00p 101.40p 102.00p 708638
12/03/2012 101.50p 101.80p 101.30p 101.30p 423045
09/03/2012 101.50p 101.99p 101.30p 101.60p 489134
08/03/2012 101.90p 102.00p 101.50p 101.70p 859827
07/03/2012 101.60p 102.00p 101.60p 101.70p 262342
06/03/2012 102.00p 102.20p 101.60p 102.00p 681903
05/03/2012 102.80p 102.80p 102.10p 102.10p 665728
02/03/2012 102.50p 103.00p 102.40p 102.40p 521775
01/03/2012 102.70p 102.90p 102.60p 102.70p 444267
29/02/2012 102.80p 103.10p 102.60p 102.80p 477604
28/02/2012 103.00p 103.00p 102.60p 103.00p 307015
27/02/2012 102.80p 103.00p 102.50p 102.60p 338998
24/02/2012 102.70p 102.90p 102.50p 102.70p 780804
23/02/2012 102.90p 103.00p 102.50p 102.90p 566269
22/02/2012 102.80p 103.06p 102.60p 103.00p 374373
21/02/2012 103.10p 103.20p 102.50p 102.90p 893785
20/02/2012 102.80p 103.24p 102.70p 103.00p 389805
17/02/2012 102.20p 102.90p 102.20p 102.90p 588362
16/02/2012 102.40p 102.60p 102.20p 102.20p 485851
15/02/2012 103.00p 103.00p 102.50p 102.80p 568255
14/02/2012 102.90p 102.90p 102.40p 102.40p 744171
13/02/2012 103.10p 103.10p 102.60p 102.90p 394642
10/02/2012 103.10p 103.50p 102.80p 103.00p 445752
09/02/2012 102.90p 103.40p 102.90p 103.00p 615692
08/02/2012 103.20p 103.50p 102.70p 102.90p 683581
07/02/2012 103.90p 104.00p 103.60p 103.90p 746936
06/02/2012 103.70p 103.90p 103.70p 103.80p 472794
03/02/2012 103.90p 103.99p 103.60p 103.80p 665266
02/02/2012 103.60p 104.00p 103.60p 103.90p 1154085
01/02/2012 103.60p 104.00p 103.41p 103.90p 562152
31/01/2012 102.80p 103.70p 102.80p 103.60p 723985
30/01/2012 103.50p 103.70p 102.80p 103.60p 400144
27/01/2012 102.70p 103.80p 102.70p 103.80p 344877
26/01/2012 103.10p 103.60p 103.02p 103.60p 247042
25/01/2012 103.50p 103.80p 103.10p 103.10p 580940
24/01/2012 103.70p 103.74p 103.08p 103.70p 830238
23/01/2012 103.60p 103.90p 103.40p 103.90p 779374
20/01/2012 103.90p 103.90p 102.80p 103.50p 653126
19/01/2012 102.80p 103.84p 102.30p 103.60p 1038356
18/01/2012 102.30p 103.13p 102.30p 102.80p 571891
17/01/2012 103.50p 103.50p 102.50p 102.50p 527506
16/01/2012 102.00p 103.40p 102.00p 102.50p 537700
13/01/2012 102.10p 102.90p 102.00p 102.80p 571763
12/01/2012 102.70p 103.30p 102.03p 102.70p 282065
11/01/2012 103.00p 103.30p 102.00p 102.70p 266115
10/01/2012 102.10p 103.90p 102.10p 103.70p 372789
09/01/2012 102.30p 103.30p 102.10p 102.90p 397760
06/01/2012 103.10p 103.61p 102.20p 103.00p 427569
05/01/2012 102.60p 103.60p 102.30p 102.70p 536097
04/01/2012 102.40p 103.60p 102.10p 102.70p 201335
03/01/2012 102.50p 103.70p 101.10p 103.70p 359912
30/12/2011 101.10p 102.50p 101.10p 101.60p 206784
29/12/2011 101.80p 102.50p 100.60p 102.50p 169696
28/12/2011 101.50p 102.00p 100.20p 100.20p 136967
23/12/2011 101.60p 102.50p 100.50p 102.00p 91580
22/12/2011 101.00p 103.50p 100.30p 102.40p 600738
21/12/2011 100.40p 100.99p 100.10p 100.50p 542566
20/12/2011 100.80p 101.56p 100.00p 100.30p 968703
19/12/2011 100.70p 100.90p 100.10p 100.50p 290177
16/12/2011 102.20p 103.99p 100.00p 100.50p 1496432
15/12/2011 102.00p 104.00p 101.46p 104.00p 612699
14/12/2011 100.00p 102.70p 100.00p 102.50p 601410
13/12/2011 100.90p 102.30p 100.26p 100.60p 505939
12/12/2011 100.90p 103.00p 100.10p 100.10p 292744
09/12/2011 101.60p 102.19p 100.10p 101.20p 548170
08/12/2011 103.60p 103.60p 100.10p 101.90p 493895
07/12/2011 104.00p 104.00p 101.70p 102.70p 319477
06/12/2011 102.70p 103.80p 102.00p 103.70p 278783
05/12/2011 101.20p 103.40p 100.60p 103.30p 341540
02/12/2011 102.80p 103.20p 101.70p 102.90p 282327
01/12/2011 104.00p 104.00p 101.20p 102.30p 431964
30/11/2011 101.10p 103.90p 101.10p 103.90p 547440
29/11/2011 100.10p 102.30p 100.10p 102.20p 381207
28/11/2011 101.40p 102.50p 100.40p 101.90p 274006
25/11/2011 101.00p 101.50p 99.50p 100.90p 769248
24/11/2011 100.80p 101.00p 100.00p 100.30p 915466
23/11/2011 102.00p 102.00p 100.20p 100.60p 688387
22/11/2011 103.00p 103.00p 101.00p 101.50p 566577
21/11/2011 101.40p 103.90p 101.20p 102.60p 423139
18/11/2011 101.60p 103.00p 101.50p 102.50p 155044
17/11/2011 102.50p 103.00p 101.66p 103.00p 328270
16/11/2011 101.80p 103.50p 101.80p 102.70p 264828
15/11/2011 103.10p 103.99p 102.30p 103.50p 288907
14/11/2011 103.50p 103.80p 102.50p 103.70p 208535
11/11/2011 102.00p 103.90p 102.00p 103.80p 288246
10/11/2011 103.80p 103.80p 102.00p 102.70p 219938
09/11/2011 104.50p 104.50p 102.90p 103.80p 198390
08/11/2011 104.00p 105.00p 103.10p 105.00p 418579
07/11/2011 102.70p 104.20p 102.70p 104.00p 322892
04/11/2011 103.60p 104.50p 102.90p 104.50p 175767
03/11/2011 103.00p 104.00p 102.10p 103.40p 235472
02/11/2011 103.50p 104.00p 102.20p 104.00p 297499
01/11/2011 102.90p 103.50p 102.00p 103.50p 457885
31/10/2011 104.00p 104.00p 102.40p 102.60p 363058
28/10/2011 102.50p 104.70p 102.50p 104.70p 437799
27/10/2011 100.50p 104.00p 99.62p 104.00p 524014
26/10/2011 99.85p 101.00p 99.80p 101.00p 255555
25/10/2011 99.50p 100.50p 98.50p 100.20p 396509
24/10/2011 98.70p 100.50p 97.55p 100.00p 385540
21/10/2011 97.00p 98.70p 96.92p 98.70p 947440
20/10/2011 97.00p 97.50p 96.75p 97.40p 462802
19/10/2011 96.50p 97.30p 96.20p 97.05p 233816
18/10/2011 97.10p 97.30p 96.10p 96.20p 503546
17/10/2011 96.60p 97.50p 96.60p 97.50p 157461
14/10/2011 97.20p 97.70p 95.70p 97.40p 459823
13/10/2011 96.25p 97.45p 96.10p 97.45p 275385
12/10/2011 95.35p 97.80p 95.35p 97.30p 356883
11/10/2011 95.35p 97.00p 95.35p 95.50p 216086
10/10/2011 95.65p 97.00p 95.55p 97.00p 347056
07/10/2011 97.50p 97.50p 95.00p 97.00p 337877
06/10/2011 96.20p 97.65p 95.90p 97.50p 582738
05/10/2011 96.05p 96.25p 94.00p 94.00p 346559
04/10/2011 94.80p 95.75p 94.00p 94.00p 674720
03/10/2011 94.95p 95.65p 94.75p 95.50p 196380
30/09/2011 97.10p 98.82p 95.75p 95.75p 882794
29/09/2011 96.95p 98.75p 96.30p 98.10p 217601
28/09/2011 98.00p 99.25p 96.15p 99.25p 276768
27/09/2011 96.50p 98.10p 95.60p 95.60p 602950
26/09/2011 95.20p 97.30p 95.10p 96.75p 378855
23/09/2011 98.10p 99.00p 95.15p 95.25p 543192
22/09/2011 99.55p 100.70p 97.00p 97.00p 573588
21/09/2011 101.50p 101.80p 99.20p 100.50p 253368
20/09/2011 100.00p 101.80p 99.25p 99.25p 253634
19/09/2011 101.50p 101.50p 99.35p 99.35p 447613
16/09/2011 101.50p 102.00p 100.11p 101.90p 1687968
15/09/2011 101.20p 101.60p 100.00p 100.00p 220078
14/09/2011 101.20p 102.00p 100.50p 100.70p 435077
13/09/2011 101.20p 101.84p 100.00p 100.10p 277656
12/09/2011 102.00p 102.00p 99.95p 99.95p 106554
09/09/2011 102.60p 102.94p 101.10p 101.60p 224426
08/09/2011 102.50p 102.80p 102.00p 102.60p 352781
07/09/2011 102.50p 102.50p 102.00p 102.00p 340116
06/09/2011 101.00p 101.50p 99.95p 101.30p 271564
05/09/2011 100.50p 100.70p 99.50p 100.40p 360234
02/09/2011 101.50p 102.30p 100.70p 100.90p 359853
01/09/2011 103.00p 103.80p 100.20p 100.20p 931624
31/08/2011 102.70p 102.70p 101.95p 102.70p 316779
30/08/2011 103.70p 103.70p 102.00p 102.40p 318381
26/08/2011 101.40p 103.49p 101.40p 102.40p 210614
25/08/2011 102.40p 104.00p 101.48p 102.50p 451452
24/08/2011 101.50p 103.70p 101.50p 103.60p 344205
23/08/2011 101.50p 102.70p 101.00p 102.70p 443303
22/08/2011 101.70p 101.80p 100.50p 101.80p 265257
19/08/2011 99.60p 101.90p 99.20p 101.90p 404492
18/08/2011 103.10p 103.10p 99.15p 99.50p 383725
17/08/2011 101.40p 103.50p 101.30p 103.40p 169687
16/08/2011 102.60p 103.75p 101.40p 102.00p 302082
15/08/2011 100.50p 104.00p 100.50p 102.30p 420995
12/08/2011 100.00p 104.00p 100.00p 102.50p 548597
11/08/2011 100.50p 101.90p 98.00p 101.90p 411058
10/08/2011 98.00p 100.00p 98.00p 98.75p 943286
09/08/2011 92.95p 99.00p 92.95p 99.00p 1803518
08/08/2011 94.30p 95.00p 93.25p 93.50p 743812
05/08/2011 102.00p 102.50p 92.60p 92.60p 941526
04/08/2011 103.60p 104.50p 100.60p 102.10p 351484
03/08/2011 104.30p 105.00p 102.80p 102.80p 214015
02/08/2011 104.10p 105.20p 104.00p 104.00p 262678
01/08/2011 105.10p 105.40p 103.88p 105.30p 337364
29/07/2011 104.50p 105.40p 103.59p 103.60p 445219
28/07/2011 103.90p 105.00p 103.60p 105.00p 149640
27/07/2011 104.60p 105.40p 104.17p 104.50p 441630
26/07/2011 104.70p 105.40p 104.26p 105.30p 285003
25/07/2011 104.20p 105.40p 104.20p 105.20p 221337
22/07/2011 103.50p 105.50p 103.40p 105.20p 352786
21/07/2011 103.30p 104.40p 103.00p 103.40p 424945
20/07/2011 103.00p 104.50p 102.60p 103.60p 279527
19/07/2011 102.70p 103.90p 102.40p 102.80p 349076
18/07/2011 102.70p 103.50p 102.20p 102.90p 326432
15/07/2011 103.90p 103.90p 102.00p 102.40p 556133
14/07/2011 103.50p 104.30p 102.20p 103.30p 244714
13/07/2011 104.00p 104.90p 102.30p 102.50p 278028
12/07/2011 104.40p 104.80p 102.61p 103.20p 203801
11/07/2011 107.20p 107.20p 103.10p 103.10p 429006
08/07/2011 106.30p 106.71p 105.20p 106.00p 479648
07/07/2011 105.20p 106.10p 104.80p 105.10p 291816
06/07/2011 106.00p 106.20p 104.75p 105.00p 204355
05/07/2011 105.10p 106.20p 104.90p 105.70p 272297

*Close Price adjusted for both dividends and splits