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
15/09/2010 92.00p 92.75p 89.50p 92.75p 108325
14/09/2010 90.85p 92.30p 89.75p 92.30p 219283
13/09/2010 91.95p 92.35p 90.03p 91.95p 284596
10/09/2010 91.40p 91.90p 89.55p 90.60p 379981
09/09/2010 91.45p 92.25p 89.03p 91.35p 502021
08/09/2010 91.45p 91.45p 88.91p 91.40p 162080
07/09/2010 90.00p 91.50p 89.30p 91.50p 411001
06/09/2010 88.50p 89.90p 88.50p 89.90p 137039
03/09/2010 89.90p 90.67p 88.50p 89.75p 187436
02/09/2010 88.50p 89.90p 88.50p 89.05p 255384
01/09/2010 89.90p 89.92p 88.50p 88.60p 322303
31/08/2010 88.65p 89.80p 88.65p 89.75p 234071
27/08/2010 88.70p 89.87p 88.50p 89.40p 274179
26/08/2010 89.50p 89.90p 88.00p 88.00p 251445
25/08/2010 89.90p 89.95p 88.50p 89.50p 219671
24/08/2010 89.50p 90.32p 88.50p 90.00p 462532
23/08/2010 90.00p 90.40p 88.50p 90.10p 320590
20/08/2010 90.90p 90.90p 89.00p 89.00p 83587
19/08/2010 90.95p 90.95p 89.00p 89.00p 351144
18/08/2010 90.80p 90.85p 89.65p 90.50p 177867
17/08/2010 91.00p 91.65p 89.65p 90.65p 232284
16/08/2010 91.75p 91.75p 89.70p 91.25p 234444
13/08/2010 91.45p 91.75p 89.80p 91.40p 138127
12/08/2010 89.50p 91.75p 89.50p 91.50p 198226
11/08/2010 90.35p 90.35p 88.60p 89.50p 362879
10/08/2010 92.15p 92.40p 88.00p 88.00p 275607
09/08/2010 91.15p 93.95p 90.50p 92.50p 41319
06/08/2010 91.25p 93.25p 91.11p 91.95p 313747
05/08/2010 92.00p 92.00p 90.75p 91.25p 146570
04/08/2010 92.30p 92.30p 90.75p 91.00p 125489
03/08/2010 92.50p 92.50p 90.90p 92.00p 135802
02/08/2010 92.00p 92.65p 91.15p 92.50p 180242
30/07/2010 91.50p 92.50p 90.85p 92.50p 302761
29/07/2010 91.60p 91.60p 90.75p 90.85p 343851
28/07/2010 91.75p 92.25p 91.00p 91.00p 476078
27/07/2010 92.40p 92.40p 91.60p 91.80p 369736
26/07/2010 93.90p 93.90p 91.35p 92.45p 393805
23/07/2010 93.30p 93.80p 91.50p 92.00p 307203
22/07/2010 94.40p 94.40p 92.52p 92.85p 332649
21/07/2010 94.60p 94.65p 92.55p 94.00p 501598
20/07/2010 94.70p 94.90p 93.50p 94.90p 296329
19/07/2010 94.70p 94.70p 93.18p 93.65p 213504
16/07/2010 94.50p 94.68p 93.55p 93.65p 209116
15/07/2010 93.55p 94.60p 93.55p 94.55p 253579
14/07/2010 93.50p 94.50p 92.50p 93.50p 281063
13/07/2010 94.20p 94.50p 92.65p 94.50p 210271
12/07/2010 91.30p 94.10p 91.30p 94.10p 423019
09/07/2010 91.35p 93.50p 91.35p 92.05p 133037
08/07/2010 92.80p 93.25p 91.90p 93.25p 346275
07/07/2010 92.45p 93.00p 91.20p 93.00p 340973
06/07/2010 91.05p 92.70p 91.05p 92.25p 310517
05/07/2010 90.25p 92.25p 90.25p 91.05p 208795
02/07/2010 90.60p 92.00p 90.05p 91.45p 233738
01/07/2010 91.10p 91.75p 90.00p 91.40p 252854
30/06/2010 90.75p 92.25p 90.00p 91.40p 757752
29/06/2010 92.05p 93.95p 90.50p 90.50p 491327
28/06/2010 93.00p 94.00p 92.25p 93.70p 354573
25/06/2010 93.00p 93.95p 92.75p 93.00p 169690
24/06/2010 93.75p 93.75p 92.50p 93.00p 207718
23/06/2010 93.00p 93.70p 92.06p 92.90p 308650
22/06/2010 93.90p 93.99p 92.75p 93.55p 450334
21/06/2010 93.50p 94.40p 92.10p 93.00p 425226
18/06/2010 93.00p 94.35p 93.00p 93.00p 874114
17/06/2010 94.50p 94.50p 93.05p 93.25p 434601
16/06/2010 94.95p 95.00p 93.05p 94.50p 426123
15/06/2010 94.50p 95.00p 93.50p 94.75p 552563
14/06/2010 91.10p 94.95p 91.10p 94.85p 453430
11/06/2010 93.00p 93.70p 91.30p 93.65p 245523
10/06/2010 92.00p 93.90p 91.20p 93.90p 448245
09/06/2010 93.00p 93.10p 91.70p 92.95p 436911
08/06/2010 93.55p 94.85p 92.00p 92.00p 1079832
07/06/2010 93.70p 95.25p 93.50p 93.50p 408501
04/06/2010 94.25p 95.25p 94.05p 94.40p 276318
03/06/2010 94.90p 95.00p 94.25p 95.00p 632046
02/06/2010 94.05p 95.00p 94.05p 94.90p 294255
01/06/2010 95.70p 95.70p 94.00p 95.00p 167454
28/05/2010 94.75p 96.36p 94.50p 95.05p 579051
27/05/2010 93.75p 95.25p 93.75p 95.25p 474902
26/05/2010 95.75p 95.75p 93.75p 94.05p 389127
25/05/2010 93.05p 95.25p 93.05p 95.25p 396770
24/05/2010 93.05p 95.50p 93.05p 95.50p 206287
21/05/2010 95.50p 95.50p 95.40p 95.40p 356788
20/05/2010 93.05p 95.25p 93.05p 93.60p 731661
19/05/2010 95.20p 95.20p 93.35p 94.50p 616685
18/05/2010 93.95p 95.60p 93.25p 95.60p 617809
17/05/2010 92.15p 95.50p 92.15p 95.25p 228228
14/05/2010 95.00p 95.08p 92.65p 94.85p 569430
13/05/2010 94.50p 95.05p 92.77p 95.05p 459642
12/05/2010 92.50p 94.50p 91.10p 94.45p 790199
11/05/2010 91.75p 93.00p 91.25p 93.00p 386016
10/05/2010 91.95p 93.20p 91.25p 93.00p 336381
07/05/2010 94.75p 95.47p 90.55p 90.55p 586514
06/05/2010 95.00p 96.00p 95.00p 95.00p 434041
05/05/2010 95.50p 96.25p 95.05p 95.35p 574405
04/05/2010 96.10p 96.10p 94.60p 95.30p 433351
30/04/2010 95.95p 96.11p 94.60p 94.70p 361014
29/04/2010 95.00p 95.95p 94.25p 95.45p 289760
28/04/2010 94.25p 95.20p 94.25p 94.60p 387424
27/04/2010 94.70p 94.90p 93.25p 94.25p 347026
26/04/2010 94.50p 94.70p 94.00p 94.10p 155793
23/04/2010 94.45p 94.70p 93.17p 94.70p 404129
22/04/2010 94.50p 94.50p 93.09p 94.00p 471182
21/04/2010 94.00p 94.50p 93.10p 94.00p 441188
20/04/2010 92.55p 94.35p 92.55p 94.35p 350884
19/04/2010 91.50p 93.90p 91.50p 93.90p 580752
16/04/2010 93.25p 93.25p 92.25p 92.60p 305117
15/04/2010 92.00p 93.40p 92.00p 93.25p 334355
14/04/2010 92.90p 93.30p 92.25p 93.30p 292540
13/04/2010 92.50p 93.45p 92.22p 93.00p 391381
12/04/2010 93.10p 93.90p 92.00p 93.90p 206276
09/04/2010 93.20p 93.75p 91.11p 93.10p 460429
08/04/2010 92.65p 93.50p 91.20p 92.25p 585310
07/04/2010 90.05p 92.75p 90.05p 92.00p 757990
06/04/2010 90.95p 92.20p 90.00p 91.80p 436795
01/04/2010 91.20p 92.25p 90.31p 91.50p 209856
31/03/2010 92.10p 92.25p 89.65p 92.10p 581851
30/03/2010 91.10p 92.50p 90.99p 92.25p 632456
29/03/2010 91.55p 91.85p 89.55p 91.85p 350275
26/03/2010 90.55p 91.48p 90.00p 90.50p 654533
25/03/2010 89.15p 90.55p 88.35p 90.20p 547370
24/03/2010 89.25p 90.60p 88.00p 89.15p 386092
23/03/2010 91.90p 91.90p 89.00p 89.25p 343902
22/03/2010 90.00p 92.00p 89.72p 91.00p 757256
19/03/2010 92.00p 92.00p 90.00p 91.50p 1345003
18/03/2010 92.55p 92.55p 90.11p 90.40p 768760
17/03/2010 91.20p 93.05p 91.00p 91.90p 516823
16/03/2010 92.70p 92.75p 90.55p 91.00p 491057
15/03/2010 92.75p 92.75p 90.55p 92.70p 348045
12/03/2010 91.85p 92.75p 91.60p 92.75p 453664
11/03/2010 91.50p 93.00p 91.11p 91.25p 219499
10/03/2010 91.50p 93.00p 91.00p 91.50p 349489
09/03/2010 91.50p 92.50p 91.00p 91.50p 602541
08/03/2010 93.00p 93.85p 91.50p 91.50p 434315
05/03/2010 92.75p 93.00p 92.25p 93.00p 438976
04/03/2010 92.50p 93.00p 92.00p 93.00p 270656
03/03/2010 92.00p 93.00p 92.00p 93.00p 315866
02/03/2010 92.05p 93.50p 92.00p 92.90p 406808
01/03/2010 93.00p 93.75p 92.00p 93.50p 220321
26/02/2010 92.95p 93.95p 91.55p 93.95p 387588
25/02/2010 92.05p 93.00p 91.25p 91.25p 360482
24/02/2010 92.00p 94.00p 91.95p 93.95p 682977
23/02/2010 92.50p 94.00p 92.05p 92.60p 478422
22/02/2010 93.05p 94.00p 92.50p 94.00p 404545
19/02/2010 94.50p 95.00p 92.80p 94.00p 462631
18/02/2010 94.50p 95.20p 93.10p 94.90p 682251
17/02/2010 94.35p 95.50p 94.00p 94.25p 713546
16/02/2010 94.00p 94.95p 93.20p 94.95p 750550
15/02/2010 94.15p 94.30p 92.68p 94.00p 748713
12/02/2010 94.10p 94.25p 92.95p 92.95p 272207
11/02/2010 94.00p 94.50p 92.00p 94.00p 658707
10/02/2010 93.20p 94.00p 91.60p 94.00p 502500
09/02/2010 92.00p 93.60p 91.75p 92.60p 523992
08/02/2010 90.50p 93.00p 90.50p 91.50p 297524
05/02/2010 91.50p 92.55p 90.50p 90.50p 767138
04/02/2010 89.50p 91.50p 89.50p 90.50p 344242
03/02/2010 90.00p 90.80p 88.50p 89.70p 382687
02/02/2010 89.50p 90.00p 88.00p 89.95p 314145
01/02/2010 87.50p 90.50p 87.50p 89.45p 308532
29/01/2010 87.50p 88.70p 87.50p 88.60p 498127
28/01/2010 88.60p 90.40p 87.35p 87.50p 437303
27/01/2010 89.10p 91.00p 88.25p 88.55p 155691
26/01/2010 89.50p 91.00p 88.25p 88.50p 265615
25/01/2010 89.50p 91.00p 88.90p 88.90p 317324
22/01/2010 90.00p 91.00p 89.50p 89.50p 417005
21/01/2010 90.00p 91.07p 89.50p 90.10p 391502
20/01/2010 91.00p 91.68p 90.00p 90.00p 465712
19/01/2010 92.00p 92.00p 90.00p 91.00p 208886
18/01/2010 91.25p 92.25p 89.40p 90.00p 376369
15/01/2010 91.50p 93.50p 91.50p 92.50p 465241
14/01/2010 91.50p 93.50p 91.50p 91.50p 1185763
13/01/2010 94.20p 94.20p 91.00p 93.00p 586933
12/01/2010 93.00p 95.00p 93.00p 93.60p 273258
11/01/2010 94.60p 95.59p 93.00p 94.30p 557676
08/01/2010 96.00p 96.00p 93.79p 94.00p 427480
07/01/2010 95.50p 96.80p 94.20p 96.80p 731560
06/01/2010 94.00p 95.95p 93.00p 95.95p 845242
05/01/2010 88.75p 96.25p 88.71p 96.25p 495513
04/01/2010 90.00p 91.00p 88.10p 91.00p 215069
31/12/2009 89.00p 90.00p 87.36p 90.00p 107257
30/12/2009 89.80p 89.80p 87.10p 89.00p 219946
29/12/2009 87.00p 90.00p 86.66p 90.00p 566715
24/12/2009 89.00p 89.10p 86.20p 87.70p 476337
23/12/2009 86.60p 89.00p 85.25p 89.00p 336386
22/12/2009 85.25p 88.00p 85.25p 86.45p 268108
21/12/2009 87.00p 87.00p 85.00p 85.60p 985546
18/12/2009 84.60p 87.10p 84.60p 85.90p 1098890
17/12/2009 84.25p 86.00p 84.25p 85.90p 1174049
16/12/2009 84.10p 85.00p 84.10p 85.00p 842181
15/12/2009 84.00p 86.40p 84.00p 85.00p 2355642
14/12/2009 83.50p 85.47p 83.50p 84.50p 376390
11/12/2009 83.45p 84.47p 82.55p 83.50p 350378
10/12/2009 83.00p 84.50p 81.00p 82.60p 1079012
09/12/2009 82.50p 85.00p 81.41p 81.50p 791991
08/12/2009 85.00p 85.00p 82.90p 83.00p 388284
07/12/2009 84.00p 85.00p 83.50p 83.50p 348167
04/12/2009 87.90p 87.90p 84.00p 86.00p 735207
03/12/2009 86.25p 87.50p 85.00p 85.60p 1062322
02/12/2009 85.00p 88.00p 85.00p 86.70p 692126
01/12/2009 84.85p 88.00p 84.25p 88.00p 468413
30/11/2009 84.50p 86.50p 83.50p 86.50p 456357

*Close Price adjusted for both dividends and splits