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
27/11/2009 83.00p 84.75p 82.50p 84.75p 828834
26/11/2009 84.00p 85.90p 80.30p 80.30p 719228
25/11/2009 86.00p 86.00p 84.00p 84.50p 552863
24/11/2009 84.00p 86.80p 83.50p 84.00p 334611
23/11/2009 84.40p 86.50p 84.00p 86.50p 378891
20/11/2009 85.10p 86.55p 83.00p 83.00p 527188
19/11/2009 85.25p 86.60p 85.25p 85.70p 530908
18/11/2009 85.90p 87.00p 84.50p 86.30p 461375
17/11/2009 87.10p 87.15p 85.00p 86.00p 1025948
16/11/2009 87.70p 87.70p 85.00p 87.15p 294660
13/11/2009 87.00p 87.70p 84.37p 87.00p 383264
12/11/2009 86.00p 87.50p 84.50p 87.00p 459856
11/11/2009 82.50p 87.50p 82.50p 87.00p 569686
10/11/2009 83.50p 85.00p 83.50p 85.00p 501294
09/11/2009 83.50p 86.00p 83.50p 84.50p 482099
06/11/2009 85.00p 85.50p 83.50p 83.50p 487035
05/11/2009 86.00p 86.00p 85.00p 85.50p 357944
04/11/2009 85.50p 86.00p 84.25p 85.40p 754486
03/11/2009 85.40p 86.25p 83.50p 84.25p 739390
02/11/2009 89.60p 89.60p 85.00p 85.40p 517472
30/10/2009 88.40p 90.00p 88.00p 90.00p 671909
29/10/2009 87.00p 89.00p 87.00p 88.80p 868686
28/10/2009 88.90p 89.00p 87.00p 88.00p 497682
27/10/2009 87.90p 89.00p 86.70p 88.00p 715095
26/10/2009 84.70p 88.00p 84.70p 86.50p 356362
23/10/2009 86.10p 87.50p 83.65p 85.00p 229703
22/10/2009 84.00p 86.50p 83.75p 84.10p 244893
21/10/2009 85.60p 86.75p 84.10p 85.50p 437515
20/10/2009 84.60p 86.50p 84.10p 84.80p 532419
19/10/2009 85.00p 86.00p 84.00p 85.25p 682339
16/10/2009 85.50p 85.50p 83.40p 83.40p 520620
15/10/2009 84.40p 85.50p 81.75p 85.50p 624908
14/10/2009 83.00p 84.20p 82.00p 83.00p 686326
13/10/2009 84.25p 84.25p 80.50p 81.00p 294766
12/10/2009 84.25p 84.25p 82.50p 82.60p 491264
09/10/2009 84.35p 84.35p 82.70p 84.30p 2729097
08/10/2009 84.20p 84.50p 83.00p 83.25p 705318
07/10/2009 84.00p 84.25p 83.50p 84.15p 598833
06/10/2009 83.65p 84.30p 82.70p 84.25p 737574
05/10/2009 82.75p 85.50p 82.75p 84.00p 746123
02/10/2009 83.65p 85.50p 83.00p 84.50p 970210
01/10/2009 82.90p 85.60p 82.90p 84.75p 562785
30/09/2009 84.80p 85.00p 82.60p 83.50p 801403
29/09/2009 83.50p 84.70p 82.80p 83.70p 345859
28/09/2009 84.00p 84.00p 81.70p 83.50p 382870
25/09/2009 82.00p 84.50p 81.70p 81.80p 580684
24/09/2009 82.65p 84.50p 81.95p 82.30p 718766
23/09/2009 82.50p 84.75p 82.50p 82.65p 561188
22/09/2009 81.50p 82.50p 80.00p 82.00p 841270
21/09/2009 83.00p 83.00p 80.00p 80.00p 597344
18/09/2009 85.60p 87.00p 79.50p 79.50p 1758544
17/09/2009 86.25p 88.50p 85.00p 87.00p 632215
16/09/2009 85.75p 85.75p 85.00p 85.75p 1063771
15/09/2009 87.20p 87.20p 84.50p 85.55p 445507
14/09/2009 86.20p 87.00p 85.00p 86.15p 386413
11/09/2009 84.00p 87.50p 84.00p 86.10p 422348
10/09/2009 84.10p 85.25p 83.70p 84.15p 404045
09/09/2009 82.50p 85.00p 82.50p 85.00p 318443
08/09/2009 83.80p 84.20p 82.50p 84.15p 190904
07/09/2009 83.40p 85.05p 82.35p 85.05p 231576
04/09/2009 81.70p 84.00p 81.70p 84.00p 236861
03/09/2009 82.80p 83.70p 81.15p 82.00p 276169
02/09/2009 80.70p 85.25p 80.00p 81.20p 326931
01/09/2009 80.00p 82.80p 80.00p 81.45p 749991
28/08/2009 81.60p 82.75p 80.10p 82.50p 559352
27/08/2009 80.10p 81.60p 79.00p 81.00p 389530
26/08/2009 81.50p 81.50p 80.20p 81.50p 375050
25/08/2009 81.20p 82.00p 80.00p 81.50p 484497
24/08/2009 81.00p 81.25p 79.75p 81.25p 1565011
21/08/2009 80.70p 81.00p 80.20p 80.90p 902156
20/08/2009 80.95p 81.00p 79.50p 80.75p 455470
19/08/2009 81.25p 81.25p 80.00p 81.00p 1153059
18/08/2009 80.00p 82.50p 79.80p 79.80p 664285
17/08/2009 83.10p 85.00p 80.50p 80.65p 433835
14/08/2009 87.00p 87.00p 83.00p 84.50p 1119366
13/08/2009 84.90p 87.80p 84.90p 85.50p 1420742
12/08/2009 81.05p 84.75p 81.00p 84.75p 729228
11/08/2009 81.50p 82.00p 80.00p 81.00p 392535
10/08/2009 79.75p 81.50p 79.50p 80.70p 2424157
07/08/2009 80.00p 81.00p 79.75p 81.00p 667360
06/08/2009 80.00p 82.00p 78.50p 82.00p 2060863
05/08/2009 79.50p 80.00p 77.10p 80.00p 581040
04/08/2009 78.75p 79.50p 76.80p 79.50p 548094
03/08/2009 77.50p 78.50p 76.30p 78.00p 574497
31/07/2009 77.50p 78.00p 76.50p 78.00p 1065905
30/07/2009 76.75p 78.00p 76.50p 76.50p 953022
29/07/2009 75.50p 77.00p 75.50p 77.00p 294585
28/07/2009 75.75p 76.50p 74.50p 76.25p 199168
27/07/2009 75.25p 76.50p 75.00p 76.00p 395784
24/07/2009 76.50p 76.50p 75.00p 76.50p 378020
23/07/2009 74.50p 76.50p 74.50p 75.50p 922868
22/07/2009 74.50p 76.00p 74.50p 75.00p 474907
21/07/2009 76.50p 77.00p 75.50p 76.50p 407278
20/07/2009 75.50p 77.00p 74.75p 77.00p 577675
17/07/2009 76.50p 76.50p 74.50p 76.50p 357231
16/07/2009 76.50p 76.50p 75.00p 76.50p 484806
15/07/2009 74.25p 76.50p 74.25p 76.50p 166774
14/07/2009 76.50p 76.50p 73.50p 73.50p 427345
13/07/2009 76.50p 78.25p 74.50p 76.00p 786181
10/07/2009 75.00p 76.50p 74.00p 74.50p 292785
09/07/2009 74.25p 75.00p 73.50p 75.00p 566573
08/07/2009 74.00p 76.00p 74.00p 74.00p 355627
07/07/2009 74.50p 76.00p 74.50p 76.00p 75228
06/07/2009 75.75p 76.00p 74.50p 75.25p 218255
03/07/2009 75.75p 76.75p 74.50p 76.75p 218087
02/07/2009 75.75p 76.75p 75.25p 76.75p 351730
01/07/2009 75.75p 76.75p 75.25p 76.75p 307007
30/06/2009 75.00p 76.00p 74.75p 75.25p 562612
29/06/2009 75.50p 76.00p 74.00p 75.00p 611914
26/06/2009 74.75p 75.50p 74.75p 75.00p 138162
25/06/2009 74.50p 75.50p 73.25p 75.50p 168679
24/06/2009 74.25p 75.25p 73.25p 73.25p 1071089
23/06/2009 72.50p 75.00p 72.50p 74.25p 791468
22/06/2009 74.75p 75.50p 72.75p 73.75p 408390
19/06/2009 75.00p 76.25p 74.75p 74.75p 1107476
18/06/2009 75.25p 76.50p 74.25p 75.00p 434898
17/06/2009 77.00p 77.75p 76.00p 76.00p 2771209
16/06/2009 77.00p 78.00p 76.75p 77.50p 1056438
15/06/2009 77.50p 77.50p 76.50p 77.25p 719201
12/06/2009 77.00p 77.50p 76.25p 76.75p 1084614
11/06/2009 77.00p 77.75p 76.00p 77.50p 933993
10/06/2009 77.50p 77.50p 76.25p 76.75p 2170636
09/06/2009 76.00p 77.50p 75.50p 77.50p 1634110
08/06/2009 75.75p 76.00p 75.00p 76.00p 630194
05/06/2009 75.50p 76.50p 75.00p 76.00p 2064256
04/06/2009 74.25p 75.50p 74.25p 74.50p 890623
03/06/2009 75.25p 75.75p 74.25p 74.75p 1522020
02/06/2009 74.00p 75.50p 74.00p 75.50p 363211
01/06/2009 74.50p 75.50p 74.00p 74.50p 507432
29/05/2009 74.75p 74.75p 74.00p 74.25p 1457920
28/05/2009 74.00p 75.00p 73.50p 73.50p 1361843
27/05/2009 73.75p 75.25p 73.75p 74.50p 1205518
26/05/2009 75.50p 75.50p 73.75p 74.50p 580365
22/05/2009 73.00p 75.50p 73.00p 74.75p 319388
21/05/2009 75.00p 75.50p 73.00p 73.25p 1140262
20/05/2009 73.75p 76.00p 73.25p 75.75p 1537613
19/05/2009 73.00p 73.75p 72.25p 73.75p 1300163
18/05/2009 71.75p 73.25p 71.25p 72.50p 775574
15/05/2009 68.50p 74.25p 68.00p 72.00p 748233
14/05/2009 67.00p 68.50p 66.00p 66.75p 721614
13/05/2009 68.75p 69.75p 66.50p 66.50p 851488
12/05/2009 70.00p 70.50p 68.00p 68.00p 835279
11/05/2009 72.75p 72.75p 68.50p 70.75p 796247
08/05/2009 73.50p 74.00p 72.75p 73.50p 1245011
07/05/2009 74.50p 74.50p 72.50p 72.50p 1071355
06/05/2009 73.75p 74.00p 73.00p 73.75p 2165675
05/05/2009 75.00p 76.00p 74.25p 74.75p 1059265
01/05/2009 73.00p 74.75p 73.00p 74.25p 587887
30/04/2009 76.00p 77.25p 71.00p 74.00p 2224482
29/04/2009 74.25p 77.00p 74.25p 76.00p 1525031
28/04/2009 73.50p 75.75p 73.00p 74.50p 332010
27/04/2009 73.25p 74.50p 72.50p 74.50p 643982
24/04/2009 71.25p 75.00p 70.00p 73.75p 1207055
23/04/2009 71.50p 71.75p 70.00p 71.00p 1518227
22/04/2009 68.25p 71.25p 68.25p 70.50p 463342
21/04/2009 69.25p 69.25p 66.75p 68.00p 242002
20/04/2009 72.50p 72.50p 69.00p 69.00p 296237
17/04/2009 73.00p 73.25p 70.75p 72.00p 439860
16/04/2009 73.25p 74.00p 72.00p 73.00p 350172
15/04/2009 74.00p 74.75p 72.25p 73.00p 806825
14/04/2009 73.50p 76.25p 72.25p 75.00p 729839
09/04/2009 66.75p 74.50p 66.50p 72.25p 1020812
08/04/2009 66.00p 67.50p 65.00p 66.75p 425080
07/04/2009 69.50p 69.50p 66.00p 66.50p 858379
06/04/2009 67.75p 70.50p 67.50p 69.25p 497482
03/04/2009 67.25p 67.50p 65.75p 67.00p 663181
02/04/2009 66.25p 67.50p 65.25p 66.75p 1149700
01/04/2009 65.50p 66.00p 65.00p 65.75p 518714
31/03/2009 61.50p 65.25p 61.00p 65.25p 992508
30/03/2009 60.50p 60.75p 59.00p 60.25p 465822
27/03/2009 61.00p 61.75p 60.50p 60.75p 455942
26/03/2009 62.00p 62.00p 60.50p 61.25p 185496
25/03/2009 61.50p 61.75p 60.75p 61.25p 742486
24/03/2009 60.75p 62.00p 60.00p 60.50p 497838
23/03/2009 58.00p 61.50p 58.00p 60.50p 624796
20/03/2009 60.50p 60.75p 58.50p 58.50p 1139806
19/03/2009 61.00p 61.25p 58.75p 58.75p 539184
18/03/2009 61.25p 62.00p 59.25p 59.25p 364307
17/03/2009 61.75p 62.00p 61.00p 61.00p 244960
16/03/2009 62.00p 62.50p 61.25p 61.50p 342876
13/03/2009 58.50p 61.50p 58.25p 60.50p 638297
12/03/2009 58.25p 59.25p 57.75p 58.75p 377128
11/03/2009 60.50p 61.00p 58.25p 58.25p 475024
10/03/2009 58.75p 60.25p 57.00p 59.00p 1121267
09/03/2009 60.00p 60.00p 57.25p 57.25p 375549
06/03/2009 61.00p 62.00p 59.50p 59.50p 439784
05/03/2009 62.25p 62.50p 60.00p 62.00p 641620
04/03/2009 59.75p 63.00p 58.25p 62.50p 826569
03/03/2009 59.50p 60.25p 58.00p 58.00p 516199
02/03/2009 60.50p 60.75p 59.25p 60.50p 282801
27/02/2009 61.50p 62.00p 60.00p 61.75p 1861047
26/02/2009 65.00p 65.25p 61.75p 62.75p 318710
25/02/2009 65.00p 66.50p 63.50p 63.50p 646517
24/02/2009 63.50p 65.00p 63.00p 65.00p 197098
23/02/2009 65.25p 65.75p 63.00p 64.75p 349837
20/02/2009 67.25p 67.25p 64.25p 64.25p 411262
19/02/2009 67.00p 67.00p 65.25p 65.50p 316504
18/02/2009 66.50p 67.50p 66.00p 66.25p 1790062
17/02/2009 66.00p 68.00p 66.00p 66.25p 1645740
16/02/2009 66.25p 67.25p 65.75p 67.25p 876029

*Close Price adjusted for both dividends and splits