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
13/02/2009 65.50p 67.50p 65.25p 67.00p 801987
12/02/2009 64.50p 65.50p 64.00p 65.50p 535341
11/02/2009 64.00p 65.00p 64.00p 64.75p 434712
10/02/2009 66.75p 67.00p 64.00p 64.50p 481447
09/02/2009 65.75p 66.50p 64.25p 66.50p 427106
06/02/2009 63.00p 65.00p 62.25p 63.75p 375837
05/02/2009 64.00p 64.00p 62.50p 63.00p 436979
04/02/2009 60.00p 64.50p 59.25p 62.25p 460437
03/02/2009 55.00p 60.25p 54.75p 60.25p 435632
02/02/2009 57.25p 58.50p 54.00p 54.75p 567178
30/01/2009 57.50p 58.50p 55.50p 58.50p 259648
29/01/2009 60.50p 62.00p 56.25p 57.75p 390052
28/01/2009 60.00p 61.50p 58.75p 60.00p 482428
27/01/2009 62.75p 62.75p 58.50p 58.75p 264574
26/01/2009 61.25p 63.00p 61.00p 63.00p 787047
23/01/2009 61.00p 62.50p 61.00p 61.00p 179748
22/01/2009 65.25p 65.25p 61.00p 61.50p 274916
21/01/2009 65.00p 65.00p 63.50p 63.50p 447192
20/01/2009 63.50p 64.75p 63.50p 64.25p 222477
19/01/2009 66.00p 66.00p 63.00p 64.50p 332366
16/01/2009 63.00p 65.75p 63.00p 63.25p 151996
15/01/2009 65.00p 65.00p 63.00p 63.50p 742310
14/01/2009 68.00p 68.25p 65.00p 65.00p 356916
13/01/2009 66.50p 69.50p 66.50p 66.75p 262962
12/01/2009 65.50p 67.25p 64.25p 67.25p 358024
09/01/2009 66.00p 66.00p 64.25p 64.25p 236115
08/01/2009 66.25p 67.50p 65.00p 65.00p 418198
07/01/2009 68.25p 68.25p 66.00p 66.25p 288233
06/01/2009 72.00p 72.75p 67.50p 68.25p 592076
05/01/2009 66.00p 74.00p 65.75p 71.75p 870793
02/01/2009 63.25p 66.25p 62.25p 66.25p 257910
31/12/2008 64.25p 65.00p 62.00p 62.00p 318650
30/12/2008 66.50p 66.50p 64.00p 65.75p 100459
29/12/2008 66.25p 66.50p 65.00p 65.00p 263527
24/12/2008 65.50p 65.50p 65.00p 65.00p 16202
23/12/2008 62.50p 67.00p 61.75p 66.50p 386528
22/12/2008 64.00p 64.00p 61.50p 62.00p 1160617
19/12/2008 65.75p 66.25p 61.50p 63.00p 1124338
18/12/2008 67.25p 67.25p 64.50p 64.50p 339594
17/12/2008 68.50p 69.00p 66.50p 67.00p 411967
16/12/2008 66.25p 68.50p 66.25p 68.50p 1553660
15/12/2008 66.75p 68.00p 66.25p 66.50p 699004
12/12/2008 65.75p 67.50p 65.00p 65.00p 11654849
11/12/2008 66.00p 67.50p 65.50p 67.50p 529338
10/12/2008 63.75p 67.25p 63.50p 66.00p 341350
09/12/2008 65.00p 65.75p 63.00p 63.75p 300109
08/12/2008 65.75p 65.75p 63.50p 63.50p 282422
05/12/2008 63.00p 65.25p 62.00p 62.25p 674513
04/12/2008 63.75p 64.75p 61.75p 63.50p 417543
03/12/2008 62.25p 63.00p 60.50p 61.50p 445633
02/12/2008 63.50p 64.25p 61.50p 62.50p 4299882
01/12/2008 67.50p 67.50p 63.50p 63.75p 371983
28/11/2008 68.00p 70.25p 66.00p 67.75p 1003930
27/11/2008 67.50p 72.25p 67.50p 69.00p 165215
26/11/2008 65.25p 69.00p 65.25p 66.50p 1089502
25/11/2008 65.00p 67.50p 64.25p 67.00p 590496
24/11/2008 63.50p 67.25p 61.75p 66.00p 764034
21/11/2008 60.75p 62.50p 60.00p 62.00p 528048
20/11/2008 61.50p 61.50p 59.50p 60.00p 670816
19/11/2008 64.50p 64.50p 61.50p 61.75p 361853
18/11/2008 66.50p 66.50p 63.00p 64.50p 313864
17/11/2008 67.25p 67.25p 64.75p 66.00p 716957
14/11/2008 68.00p 69.00p 65.50p 65.50p 728559
13/11/2008 66.00p 67.00p 65.50p 66.25p 614595
12/11/2008 72.00p 72.50p 67.00p 67.75p 578053
11/11/2008 76.50p 76.50p 71.50p 71.50p 1143963
10/11/2008 77.25p 77.50p 75.25p 76.50p 258475
07/11/2008 78.00p 78.00p 75.25p 75.25p 579238
06/11/2008 77.00p 79.00p 76.25p 78.00p 1030991
05/11/2008 76.50p 78.75p 76.00p 78.50p 745856
04/11/2008 74.50p 77.75p 72.75p 76.00p 670263
03/11/2008 70.50p 73.75p 70.50p 73.50p 665532
31/10/2008 70.50p 71.50p 69.50p 70.50p 424641
30/10/2008 68.50p 72.00p 67.25p 71.50p 754259
29/10/2008 66.75p 68.50p 66.25p 68.50p 332280
28/10/2008 67.00p 67.75p 65.50p 66.00p 659587
27/10/2008 66.50p 67.25p 65.25p 67.25p 511852
24/10/2008 67.75p 68.50p 64.50p 64.50p 806235
23/10/2008 73.75p 73.75p 67.00p 68.75p 1087382
22/10/2008 74.25p 75.50p 72.25p 72.25p 631963
21/10/2008 78.00p 78.00p 74.75p 75.25p 642630
20/10/2008 76.00p 77.50p 74.75p 77.25p 560048
17/10/2008 76.00p 77.00p 75.25p 76.00p 498248
16/10/2008 76.25p 76.25p 73.25p 75.00p 1357679
15/10/2008 78.50p 78.50p 76.25p 77.00p 831435
14/10/2008 77.75p 80.00p 77.00p 78.25p 1427100
13/10/2008 77.75p 79.25p 75.25p 75.25p 816907
10/10/2008 75.50p 77.00p 74.50p 75.75p 1237013
09/10/2008 76.25p 78.50p 75.25p 77.75p 331213
08/10/2008 73.00p 76.25p 73.00p 75.25p 2936365
07/10/2008 76.00p 76.75p 72.50p 75.50p 820857
06/10/2008 76.25p 76.25p 74.00p 75.25p 423631
03/10/2008 77.00p 78.00p 75.25p 78.00p 385143
02/10/2008 78.00p 79.25p 77.00p 77.00p 680889
01/10/2008 79.75p 79.75p 76.75p 78.50p 423855
30/09/2008 75.00p 79.75p 73.25p 78.50p 801261
29/09/2008 79.00p 79.25p 76.00p 77.25p 1233284
26/09/2008 76.50p 79.75p 76.50p 79.75p 702207
25/09/2008 77.75p 78.75p 77.00p 77.75p 537786
24/09/2008 78.00p 78.00p 76.50p 76.50p 450568
23/09/2008 81.50p 81.50p 78.25p 78.50p 749274
22/09/2008 82.75p 82.75p 80.50p 80.75p 324736
19/09/2008 83.25p 86.25p 80.25p 82.00p 3385259
18/09/2008 80.25p 83.50p 79.00p 79.00p 1331144
17/09/2008 81.25p 84.00p 80.00p 80.00p 1718986
16/09/2008 81.50p 82.75p 80.00p 81.25p 1744260
15/09/2008 84.75p 84.75p 82.75p 83.00p 893337
12/09/2008 86.00p 86.00p 85.25p 85.75p 472111
11/09/2008 85.25p 85.75p 84.25p 85.25p 1328877
10/09/2008 85.00p 85.50p 83.50p 85.25p 364400
09/09/2008 84.25p 85.75p 84.25p 85.25p 1360206
08/09/2008 85.00p 85.50p 84.50p 85.25p 150190
05/09/2008 82.00p 83.50p 82.00p 82.75p 534887
04/09/2008 83.50p 85.00p 82.50p 82.50p 660319
03/09/2008 83.00p 84.25p 83.00p 83.50p 390949
02/09/2008 82.75p 83.75p 82.75p 83.25p 1643765
01/09/2008 81.75p 83.50p 81.75p 83.50p 677132
29/08/2008 82.25p 83.50p 81.75p 81.75p 772158
28/08/2008 79.00p 83.00p 79.00p 82.00p 512216
27/08/2008 80.50p 80.75p 79.25p 79.50p 389475
26/08/2008 81.00p 81.75p 80.25p 81.00p 343599
22/08/2008 77.00p 80.75p 77.00p 80.75p 560125
21/08/2008 78.00p 78.50p 76.25p 78.50p 613130
20/08/2008 78.25p 78.25p 76.50p 76.75p 1097407
19/08/2008 79.50p 80.00p 76.75p 76.75p 1128503
18/08/2008 79.50p 80.50p 78.75p 79.50p 420982
15/08/2008 82.25p 82.50p 79.50p 81.00p 456784
14/08/2008 79.75p 83.50p 79.50p 83.00p 445901
13/08/2008 79.00p 81.25p 78.25p 79.25p 1211083
12/08/2008 76.00p 78.50p 74.75p 78.25p 691539
11/08/2008 76.00p 76.00p 74.75p 75.00p 1238724
08/08/2008 75.75p 76.50p 74.75p 75.75p 782631
07/08/2008 74.00p 75.75p 74.00p 75.75p 1141175
06/08/2008 76.00p 77.25p 73.00p 74.00p 1186888
05/08/2008 74.50p 75.75p 73.50p 75.50p 2216288
04/08/2008 73.50p 74.00p 73.00p 73.50p 218861
01/08/2008 74.25p 74.25p 73.25p 74.00p 601623
31/07/2008 75.50p 76.00p 73.75p 74.25p 1647542
30/07/2008 77.00p 77.50p 75.00p 75.00p 1700970
29/07/2008 75.00p 75.50p 74.25p 75.25p 571757
28/07/2008 74.75p 75.25p 74.25p 74.25p 327069
25/07/2008 75.00p 75.50p 72.50p 74.75p 803379
24/07/2008 76.50p 77.00p 74.75p 75.00p 1554422
23/07/2008 77.00p 78.25p 76.25p 76.25p 1320606
22/07/2008 78.00p 78.50p 76.50p 76.50p 1049849
21/07/2008 74.75p 79.00p 74.75p 78.50p 1196854
18/07/2008 74.75p 74.75p 73.75p 74.75p 1333179
17/07/2008 75.50p 78.00p 72.75p 75.00p 1327423
16/07/2008 75.00p 75.00p 72.00p 73.75p 581978
15/07/2008 80.00p 80.00p 74.00p 75.00p 394215
14/07/2008 81.00p 82.25p 79.00p 79.00p 558865
11/07/2008 81.50p 82.00p 80.25p 80.75p 303075
10/07/2008 78.25p 81.50p 78.00p 81.00p 294612
09/07/2008 77.00p 80.00p 76.50p 79.75p 335152
08/07/2008 77.75p 79.50p 75.75p 77.50p 358720
07/07/2008 79.50p 80.00p 77.00p 79.50p 342136
04/07/2008 81.00p 81.00p 77.00p 77.00p 525804
03/07/2008 81.00p 81.50p 79.00p 81.00p 673349
02/07/2008 81.00p 81.50p 77.75p 80.75p 702535
01/07/2008 80.50p 81.75p 79.00p 80.75p 538190
30/06/2008 76.50p 80.25p 75.00p 79.25p 664344
27/06/2008 76.00p 76.50p 73.25p 75.25p 626853
26/06/2008 80.50p 80.75p 76.25p 76.50p 554194
25/06/2008 79.25p 81.00p 79.25p 79.25p 685864
24/06/2008 82.00p 82.25p 79.25p 80.50p 675269
23/06/2008 81.50p 83.50p 81.50p 82.25p 618236
20/06/2008 81.75p 83.50p 80.50p 83.00p 1879379
19/06/2008 82.25p 84.00p 80.75p 81.25p 877184
18/06/2008 85.75p 87.25p 82.00p 83.75p 1227086
17/06/2008 87.25p 87.25p 85.50p 86.00p 428623
16/06/2008 88.50p 90.75p 84.75p 85.50p 881817
13/06/2008 83.50p 91.00p 83.50p 90.00p 499717
12/06/2008 80.00p 85.75p 79.75p 85.75p 617676
11/06/2008 82.25p 85.25p 79.75p 79.75p 983637
10/06/2008 81.50p 82.25p 79.25p 81.00p 555113
09/06/2008 87.00p 87.00p 81.00p 81.75p 608941
06/06/2008 90.00p 90.00p 85.25p 85.75p 760304
05/06/2008 89.50p 89.75p 88.75p 88.75p 198987
04/06/2008 90.00p 91.25p 88.75p 89.75p 926814
03/06/2008 90.00p 90.00p 88.25p 90.00p 449183
02/06/2008 90.75p 92.25p 88.50p 90.00p 533088
30/05/2008 92.50p 92.50p 91.00p 92.25p 598956
29/05/2008 94.00p 94.00p 91.50p 92.25p 565114
28/05/2008 93.50p 94.00p 92.75p 92.75p 374427
27/05/2008 94.50p 94.50p 93.00p 93.50p 597114
23/05/2008 93.75p 94.00p 93.25p 93.25p 279270
22/05/2008 94.00p 94.25p 92.00p 93.25p 705215
21/05/2008 93.25p 95.25p 92.75p 92.75p 985354
20/05/2008 93.75p 94.75p 93.00p 93.00p 559677
19/05/2008 95.50p 95.50p 93.00p 93.75p 675373
16/05/2008 95.00p 95.75p 93.75p 95.75p 458625
15/05/2008 95.00p 95.00p 93.25p 93.50p 867865
14/05/2008 97.00p 97.75p 93.25p 93.50p 1129109
13/05/2008 99.50p 99.50p 96.50p 96.50p 743424
12/05/2008 99.00p 99.50p 98.50p 99.00p 478233
09/05/2008 98.75p 99.00p 98.00p 98.25p 290169
08/05/2008 98.50p 99.00p 98.00p 99.00p 492893
07/05/2008 98.75p 99.00p 98.00p 99.00p 513439
06/05/2008 99.25p 99.25p 98.25p 98.75p 234653
02/05/2008 98.50p 99.00p 98.25p 98.50p 696130

*Close Price adjusted for both dividends and splits