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
04/07/2011 105.50p 106.20p 104.40p 106.20p 247511
01/07/2011 105.40p 106.20p 104.40p 106.20p 382253
30/06/2011 106.00p 106.30p 104.36p 106.10p 262849
29/06/2011 107.00p 107.00p 104.90p 106.20p 426909
28/06/2011 105.40p 106.50p 104.41p 105.10p 251893
27/06/2011 106.10p 106.59p 104.20p 106.30p 224176
24/06/2011 105.10p 105.90p 104.57p 105.00p 388342
23/06/2011 104.60p 105.90p 104.10p 104.70p 159228
22/06/2011 106.10p 106.30p 104.80p 106.00p 118526
21/06/2011 105.60p 106.40p 104.60p 105.90p 326026
20/06/2011 106.00p 106.80p 105.00p 106.00p 934231
17/06/2011 106.40p 108.00p 105.20p 105.20p 3135645
16/06/2011 106.50p 107.40p 105.60p 107.00p 770325
15/06/2011 107.10p 108.50p 106.00p 107.70p 387725
14/06/2011 107.40p 108.00p 106.50p 107.90p 544438
13/06/2011 106.90p 107.90p 106.00p 107.80p 393068
10/06/2011 106.50p 106.50p 105.10p 105.50p 214616
09/06/2011 106.00p 107.00p 104.60p 107.00p 303602
08/06/2011 104.20p 106.60p 103.90p 106.60p 517671
07/06/2011 104.80p 106.50p 104.10p 105.90p 479227
06/06/2011 104.00p 105.50p 102.80p 105.50p 328276
03/06/2011 103.10p 104.00p 102.80p 103.80p 348819
02/06/2011 104.50p 104.50p 103.10p 104.20p 371012
01/06/2011 104.20p 104.90p 103.10p 104.00p 502551
31/05/2011 104.50p 106.00p 102.20p 103.30p 382978
27/05/2011 104.50p 105.00p 104.10p 105.00p 621755
26/05/2011 104.40p 104.50p 103.40p 104.40p 359517
25/05/2011 104.30p 104.30p 102.00p 103.90p 261962
24/05/2011 103.60p 104.30p 103.00p 104.20p 275792
23/05/2011 104.60p 104.60p 103.20p 103.30p 408081
20/05/2011 104.40p 104.90p 103.90p 104.60p 711402
19/05/2011 105.80p 106.13p 104.00p 104.00p 318068
18/05/2011 104.80p 106.30p 104.70p 104.70p 563298
17/05/2011 106.30p 107.50p 104.90p 104.90p 434551
16/05/2011 106.00p 106.60p 105.00p 106.30p 275069
13/05/2011 106.50p 107.40p 105.50p 106.60p 192456
12/05/2011 106.10p 106.80p 105.20p 105.50p 458247
11/05/2011 105.60p 107.50p 105.60p 106.90p 296642
10/05/2011 106.10p 108.00p 106.00p 108.00p 500685
09/05/2011 105.80p 107.40p 105.80p 106.20p 290127
06/05/2011 106.00p 107.50p 106.00p 107.50p 535633
05/05/2011 106.10p 107.00p 105.20p 107.00p 502418
04/05/2011 105.80p 106.80p 104.61p 106.60p 358126
03/05/2011 105.30p 107.00p 104.00p 106.20p 412970
28/04/2011 103.30p 105.90p 103.30p 105.90p 389376
27/04/2011 102.50p 104.10p 102.20p 104.10p 219017
26/04/2011 102.10p 103.90p 102.10p 103.40p 342263
21/04/2011 102.00p 103.60p 102.00p 103.20p 414600
20/04/2011 102.70p 103.00p 101.90p 102.80p 434424
19/04/2011 101.70p 103.00p 101.70p 102.70p 375795
18/04/2011 102.30p 102.70p 101.60p 101.80p 477001
15/04/2011 101.90p 103.00p 101.85p 102.80p 306901
14/04/2011 102.50p 102.70p 101.70p 102.70p 297830
13/04/2011 101.80p 102.60p 101.80p 102.00p 258145
12/04/2011 101.90p 102.40p 101.70p 101.80p 290895
11/04/2011 101.70p 103.10p 101.70p 103.10p 238171
08/04/2011 102.80p 102.90p 102.00p 102.80p 382621
07/04/2011 103.20p 103.20p 101.80p 102.80p 383596
06/04/2011 103.00p 103.30p 102.20p 103.30p 396305
05/04/2011 101.90p 103.50p 101.80p 103.30p 435666
04/04/2011 103.30p 103.30p 101.80p 102.70p 1063664
01/04/2011 103.30p 103.50p 102.10p 102.20p 672671
31/03/2011 103.30p 103.50p 102.60p 103.10p 814785
30/03/2011 103.50p 103.50p 102.90p 103.50p 317939
29/03/2011 103.80p 103.80p 102.90p 103.50p 618034
28/03/2011 103.50p 103.50p 102.65p 103.50p 323129
25/03/2011 103.20p 103.50p 102.90p 103.50p 282237
24/03/2011 103.00p 103.50p 102.80p 103.30p 433299
23/03/2011 103.00p 103.50p 102.40p 103.40p 401548
22/03/2011 102.70p 103.50p 102.70p 102.90p 442891
21/03/2011 103.50p 103.50p 102.30p 103.30p 500007
18/03/2011 103.20p 103.90p 103.00p 103.90p 1750390
17/03/2011 102.00p 103.50p 101.10p 103.30p 614825
16/03/2011 103.30p 103.30p 100.70p 100.70p 438107
15/03/2011 103.40p 104.20p 100.90p 102.10p 694148
14/03/2011 102.50p 105.00p 102.00p 104.00p 513656
11/03/2011 102.00p 104.00p 102.00p 102.60p 408137
10/03/2011 102.80p 103.50p 102.00p 102.10p 280062
09/03/2011 103.60p 104.00p 103.00p 103.10p 226112
08/03/2011 103.50p 103.90p 103.00p 103.90p 303868
07/03/2011 103.00p 103.50p 102.10p 103.00p 899200
04/03/2011 102.80p 103.00p 102.30p 103.00p 484831
03/03/2011 102.00p 103.10p 102.00p 103.00p 465180
02/03/2011 102.50p 102.80p 102.00p 102.20p 480351
01/03/2011 102.00p 102.60p 102.00p 102.00p 841007
28/02/2011 101.70p 102.70p 101.60p 101.60p 1667282
25/02/2011 102.50p 102.50p 101.60p 102.40p 228701
24/02/2011 101.60p 102.40p 101.60p 102.20p 421108
23/02/2011 101.70p 102.60p 101.70p 102.00p 258147
22/02/2011 102.60p 103.00p 101.70p 102.30p 413157
21/02/2011 102.10p 102.90p 101.90p 102.50p 397471
18/02/2011 102.90p 103.00p 102.10p 102.50p 396496
17/02/2011 102.10p 103.00p 102.10p 103.00p 431692
16/02/2011 101.70p 102.50p 101.60p 102.10p 264624
15/02/2011 101.80p 102.50p 101.60p 101.90p 164501
14/02/2011 101.90p 102.70p 101.10p 102.50p 726276
11/02/2011 101.10p 102.00p 101.10p 102.00p 251652
10/02/2011 101.50p 102.30p 100.95p 101.20p 196819
09/02/2011 102.80p 102.80p 101.50p 101.90p 236301
08/02/2011 102.00p 103.30p 102.00p 103.30p 442906
07/02/2011 103.20p 103.40p 102.10p 102.80p 345412
04/02/2011 102.30p 103.40p 102.30p 102.70p 179110
03/02/2011 102.60p 103.70p 102.10p 102.70p 551342
02/02/2011 104.00p 104.70p 102.00p 103.00p 408563
01/02/2011 102.00p 104.00p 101.20p 103.90p 394599
31/01/2011 101.10p 102.90p 101.10p 101.80p 523686
28/01/2011 102.90p 102.90p 101.40p 102.50p 165616
27/01/2011 103.00p 103.00p 101.20p 102.20p 298529
26/01/2011 102.10p 103.00p 101.40p 103.00p 383967
25/01/2011 102.30p 102.70p 100.60p 102.70p 562314
24/01/2011 102.80p 102.80p 101.30p 102.30p 537162
21/01/2011 102.30p 102.58p 101.30p 102.10p 420274
20/01/2011 101.00p 102.22p 101.00p 101.50p 394262
19/01/2011 102.50p 102.50p 101.50p 101.60p 393073
18/01/2011 102.50p 102.50p 101.20p 102.40p 644574
17/01/2011 102.00p 102.40p 101.60p 101.90p 269127
14/01/2011 102.50p 103.16p 101.50p 102.20p 404346
13/01/2011 103.40p 103.70p 101.50p 103.70p 289362
12/01/2011 102.00p 103.00p 101.20p 102.90p 408941
11/01/2011 103.00p 103.00p 102.20p 102.90p 550143
10/01/2011 104.50p 104.50p 103.20p 103.50p 226234
07/01/2011 104.20p 106.48p 102.70p 104.50p 271231
06/01/2011 105.00p 105.50p 104.20p 105.00p 713210
05/01/2011 104.60p 107.00p 104.50p 107.00p 694880
04/01/2011 106.00p 107.00p 103.30p 106.20p 1172868
31/12/2010 105.00p 105.60p 102.40p 105.60p 229442
30/12/2010 102.60p 104.90p 102.10p 104.50p 192056
29/12/2010 101.10p 104.90p 101.10p 104.90p 254892
24/12/2010 103.00p 104.80p 100.50p 100.50p 154882
23/12/2010 103.50p 105.40p 103.50p 104.80p 665641
22/12/2010 104.90p 104.90p 102.40p 104.90p 493998
21/12/2010 103.20p 105.10p 102.21p 104.40p 656946
20/12/2010 101.40p 104.50p 101.40p 104.20p 2511559
17/12/2010 100.40p 108.00p 100.40p 105.00p 14595031
16/12/2010 99.20p 101.50p 97.16p 101.40p 1045308
15/12/2010 98.00p 99.00p 96.25p 99.00p 483208
14/12/2010 96.25p 98.50p 96.25p 98.50p 647043
13/12/2010 97.00p 98.40p 96.45p 98.40p 772660
10/12/2010 95.00p 97.00p 94.90p 97.00p 1205655
09/12/2010 93.35p 95.00p 93.10p 95.00p 869746
08/12/2010 92.45p 93.20p 91.51p 93.20p 340587
07/12/2010 92.50p 93.70p 91.10p 93.70p 410390
06/12/2010 91.95p 92.50p 91.20p 91.50p 318829
03/12/2010 91.75p 93.00p 90.20p 92.95p 247615
02/12/2010 90.05p 92.80p 90.05p 92.80p 230117
01/12/2010 89.50p 91.25p 89.05p 91.25p 591800
30/11/2010 90.00p 90.00p 88.00p 88.00p 415203
29/11/2010 91.30p 91.30p 89.20p 89.20p 125525
26/11/2010 90.45p 91.45p 89.30p 91.30p 115513
25/11/2010 91.45p 91.45p 89.10p 91.30p 1795741
24/11/2010 91.00p 91.00p 88.80p 89.60p 191405
23/11/2010 91.35p 91.35p 88.80p 89.20p 158693
22/11/2010 89.75p 91.75p 89.60p 89.85p 276504
19/11/2010 90.45p 91.45p 89.20p 91.40p 242014
18/11/2010 90.35p 91.80p 88.40p 91.50p 261869
17/11/2010 90.00p 91.95p 88.50p 89.25p 984242
16/11/2010 89.55p 92.20p 89.55p 90.00p 867260
15/11/2010 90.70p 92.25p 89.55p 89.80p 375031
12/11/2010 89.85p 91.00p 89.15p 89.50p 197528
11/11/2010 90.75p 91.95p 89.80p 89.95p 588810
10/11/2010 90.50p 90.95p 90.00p 90.00p 342342
09/11/2010 92.60p 93.50p 90.85p 90.85p 468449
08/11/2010 92.10p 93.85p 91.00p 92.60p 444978
05/11/2010 91.75p 92.05p 90.80p 91.50p 317168
04/11/2010 90.05p 92.00p 90.05p 91.00p 292492
03/11/2010 91.00p 92.80p 90.05p 90.05p 421720
02/11/2010 91.00p 92.05p 90.05p 91.50p 357364
01/11/2010 91.85p 92.07p 91.15p 91.15p 228207
29/10/2010 91.10p 91.85p 90.40p 91.50p 297314
28/10/2010 89.80p 91.45p 89.80p 91.15p 306285
27/10/2010 89.85p 91.00p 89.00p 89.00p 261228
26/10/2010 89.80p 91.85p 89.10p 89.10p 286588
25/10/2010 92.00p 92.00p 89.95p 90.20p 172893
22/10/2010 91.80p 91.95p 89.80p 89.80p 205875
21/10/2010 91.45p 91.45p 90.00p 90.80p 252575
20/10/2010 91.00p 91.85p 90.00p 91.05p 287782
19/10/2010 91.00p 91.80p 90.00p 91.00p 593848
18/10/2010 90.50p 91.80p 90.50p 91.00p 424079
15/10/2010 92.00p 92.00p 90.40p 90.50p 164607
14/10/2010 92.00p 92.00p 90.50p 90.85p 295687
13/10/2010 90.45p 92.74p 90.45p 92.40p 111107
12/10/2010 90.80p 93.30p 90.55p 92.10p 314821
11/10/2010 92.80p 92.80p 90.45p 92.00p 420831
08/10/2010 92.90p 93.00p 90.70p 92.80p 161199
07/10/2010 92.10p 93.54p 91.05p 92.80p 264414
06/10/2010 93.40p 93.60p 92.05p 93.20p 352863
05/10/2010 93.05p 93.20p 91.05p 93.20p 237774
04/10/2010 93.00p 93.15p 91.10p 93.10p 203841
01/10/2010 90.10p 94.00p 90.10p 94.00p 321630
30/09/2010 93.40p 94.10p 90.00p 92.30p 527603
29/09/2010 93.00p 94.24p 92.25p 92.30p 212997
28/09/2010 92.60p 94.67p 92.60p 94.00p 166305
27/09/2010 92.75p 95.00p 92.05p 92.05p 227883
24/09/2010 93.30p 94.84p 92.75p 93.95p 482023
23/09/2010 95.10p 95.20p 93.60p 93.65p 402789
22/09/2010 95.00p 96.50p 94.00p 94.00p 346829
21/09/2010 95.65p 96.50p 94.15p 95.85p 430531
20/09/2010 93.55p 99.00p 93.16p 99.00p 321016
17/09/2010 92.75p 97.50p 91.05p 97.50p 983554
16/09/2010 92.30p 92.75p 90.00p 90.50p 198998

*Close Price adjusted for both dividends and splits