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
01/05/2008 98.00p 99.50p 97.50p 97.50p 420519
30/04/2008 97.75p 99.00p 97.75p 98.00p 886004
29/04/2008 98.00p 99.25p 97.75p 97.75p 819652
28/04/2008 98.50p 99.50p 98.25p 99.50p 802848
25/04/2008 99.00p 99.25p 98.00p 98.25p 818016
24/04/2008 99.50p 99.75p 98.50p 98.50p 675438
23/04/2008 98.75p 99.75p 98.50p 99.75p 765168
22/04/2008 100.50p 100.50p 98.25p 98.75p 933548
21/04/2008 99.50p 100.00p 99.25p 99.50p 873291
18/04/2008 99.25p 100.00p 99.25p 100.00p 405285
17/04/2008 100.50p 100.50p 98.25p 99.25p 516400
16/04/2008 100.00p 100.00p 98.75p 99.75p 1209191
15/04/2008 99.75p 100.00p 98.75p 98.75p 595626
14/04/2008 99.00p 99.25p 97.50p 99.00p 456678
11/04/2008 98.00p 99.50p 97.50p 97.50p 505895
10/04/2008 100.50p 100.50p 97.00p 97.50p 877423
09/04/2008 99.50p 100.75p 98.75p 99.00p 1605994
08/04/2008 99.75p 99.75p 98.00p 99.00p 370906
07/04/2008 98.00p 100.00p 97.00p 99.25p 799508
04/04/2008 99.25p 100.00p 97.00p 97.00p 731003
03/04/2008 99.75p 100.00p 98.50p 99.75p 663342
02/04/2008 100.25p 100.25p 98.75p 100.00p 1253587
01/04/2008 97.00p 100.25p 96.25p 100.00p 2343431
31/03/2008 95.25p 99.25p 94.00p 97.00p 1466384
28/03/2008 93.75p 94.50p 93.25p 93.75p 817893
27/03/2008 90.00p 93.75p 90.00p 92.75p 1165235
26/03/2008 92.75p 93.75p 89.00p 90.50p 1759837
25/03/2008 92.00p 94.50p 92.00p 92.75p 1294810
20/03/2008 93.00p 93.50p 91.75p 92.00p 2631869
19/03/2008 93.00p 94.00p 91.25p 92.00p 1478681
18/03/2008 93.25p 93.25p 92.00p 93.00p 1019628
17/03/2008 91.75p 93.25p 89.25p 92.00p 1923111
14/03/2008 94.00p 94.00p 92.25p 92.75p 827403
13/03/2008 94.00p 94.00p 92.25p 92.50p 492135
12/03/2008 93.50p 94.00p 93.25p 93.50p 3223867
11/03/2008 93.50p 94.50p 93.50p 93.50p 1502035
10/03/2008 93.75p 95.00p 93.00p 94.50p 1159728
07/03/2008 94.00p 96.00p 93.75p 93.75p 3213069
06/03/2008 96.50p 96.75p 94.00p 94.75p 1384218
05/03/2008 97.00p 97.00p 95.00p 95.50p 1711488
04/03/2008 101.50p 101.50p 96.50p 96.50p 16967262
03/03/2008 101.00p 101.75p 99.75p 99.75p 560842
29/02/2008 103.25p 103.25p 100.25p 100.75p 722069
28/02/2008 102.75p 103.50p 101.75p 102.00p 434893
27/02/2008 102.00p 103.25p 101.75p 102.75p 855783
26/02/2008 103.50p 103.50p 102.25p 103.25p 911130
25/02/2008 102.00p 103.25p 100.25p 103.25p 501568
22/02/2008 102.50p 102.50p 100.00p 100.25p 445084
21/02/2008 102.75p 102.75p 101.25p 102.00p 554509
20/02/2008 102.75p 102.75p 101.25p 101.50p 496479
19/02/2008 102.25p 102.75p 101.00p 102.75p 588414
18/02/2008 99.50p 102.25p 99.00p 102.00p 851164
15/02/2008 103.00p 103.00p 98.00p 99.00p 1473067
14/02/2008 102.50p 102.75p 100.75p 102.25p 795390
13/02/2008 100.25p 101.50p 100.00p 101.25p 541645
12/02/2008 99.00p 102.25p 98.50p 102.25p 1052602
11/02/2008 98.50p 100.25p 98.50p 99.00p 504769
08/02/2008 98.50p 100.00p 98.50p 99.25p 645545
07/02/2008 100.00p 100.00p 98.25p 98.25p 991426
06/02/2008 100.25p 101.50p 98.25p 98.25p 1087651
05/02/2008 102.50p 103.50p 99.00p 100.00p 1595467
04/02/2008 100.00p 103.25p 98.75p 103.00p 2084861
01/02/2008 97.50p 100.00p 96.25p 100.00p 1946570
31/01/2008 95.50p 97.00p 91.50p 96.50p 3124225
30/01/2008 93.50p 96.75p 93.25p 96.25p 1472448
29/01/2008 93.00p 94.25p 92.50p 94.25p 1044021
28/01/2008 92.00p 93.25p 92.00p 92.00p 658224
25/01/2008 93.75p 93.75p 92.50p 93.00p 1126475
24/01/2008 92.00p 93.25p 91.50p 93.00p 2104316
23/01/2008 91.00p 92.25p 90.75p 92.25p 1618537
22/01/2008 90.25p 92.25p 90.00p 92.00p 3067988
21/01/2008 90.75p 91.50p 90.25p 90.50p 1467422
18/01/2008 91.75p 92.25p 90.50p 90.75p 1304297
17/01/2008 90.00p 92.50p 90.00p 91.50p 3161269
16/01/2008 88.50p 93.00p 88.50p 91.50p 2643269
15/01/2008 88.50p 89.25p 88.00p 88.75p 1411354
14/01/2008 86.00p 89.00p 85.25p 89.00p 2972391
11/01/2008 86.25p 87.00p 85.25p 85.50p 2013815
10/01/2008 88.00p 88.00p 86.00p 86.00p 2252060
09/01/2008 91.75p 92.00p 87.00p 87.25p 1376939
08/01/2008 91.25p 91.75p 91.00p 91.00p 684676
07/01/2008 90.25p 92.00p 90.00p 90.00p 809741
04/01/2008 92.50p 92.50p 90.25p 90.50p 978686
03/01/2008 91.25p 92.50p 91.25p 92.50p 877724
02/01/2008 91.75p 92.50p 91.25p 91.25p 856467
31/12/2007 91.50p 92.50p 90.50p 90.50p 272928
28/12/2007 90.50p 92.00p 90.50p 91.00p 331510
27/12/2007 93.25p 93.50p 90.50p 91.00p 459612
24/12/2007 93.50p 93.50p 92.00p 92.00p 400141
21/12/2007 92.00p 93.00p 91.50p 93.00p 3951900
20/12/2007 91.50p 92.00p 90.00p 91.50p 787720
19/12/2007 90.50p 91.00p 89.75p 90.00p 794153
18/12/2007 90.50p 91.50p 89.25p 89.25p 738022
17/12/2007 91.25p 92.00p 90.50p 90.75p 1089167
14/12/2007 92.75p 92.75p 91.50p 91.75p 334060
13/12/2007 94.25p 95.00p 91.50p 91.50p 1017607
12/12/2007 94.25p 95.75p 94.25p 95.00p 797439
11/12/2007 95.50p 96.50p 94.00p 94.00p 572984
10/12/2007 97.00p 97.00p 95.50p 95.50p 645020
07/12/2007 97.00p 97.00p 96.00p 97.00p 908579
06/12/2007 97.00p 97.00p 95.50p 96.50p 1025688
05/12/2007 95.25p 97.00p 95.25p 97.00p 1395538
04/12/2007 95.25p 96.50p 95.25p 95.75p 1115706
03/12/2007 96.00p 97.00p 95.25p 95.25p 812545
30/11/2007 96.00p 97.50p 96.00p 96.00p 2556981
29/11/2007 97.00p 97.25p 95.75p 97.25p 1002494
28/11/2007 96.75p 97.50p 96.50p 97.00p 721140
27/11/2007 96.00p 97.00p 95.00p 95.50p 919347
26/11/2007 98.50p 98.50p 95.75p 96.00p 1607001
23/11/2007 95.75p 98.25p 95.75p 98.25p 1040521
22/11/2007 97.00p 97.25p 95.00p 95.75p 3100050
21/11/2007 95.00p 96.75p 93.50p 96.75p 1672608
20/11/2007 92.25p 97.00p 91.00p 95.25p 1445668
19/11/2007 92.00p 94.50p 89.25p 89.25p 2016597
16/11/2007 96.00p 96.75p 92.00p 94.00p 1427694
15/11/2007 99.00p 99.00p 96.00p 96.00p 1101433
14/11/2007 98.00p 98.50p 96.75p 98.50p 1844646
13/11/2007 97.00p 98.00p 95.50p 96.50p 3946349
12/11/2007 95.75p 97.00p 95.50p 97.00p 434486
09/11/2007 96.25p 97.00p 95.75p 95.75p 1118717
08/11/2007 93.00p 97.50p 91.25p 96.75p 3947437
07/11/2007 96.25p 97.00p 95.00p 95.50p 1321136
06/11/2007 96.00p 96.75p 94.00p 95.00p 1378071
05/11/2007 95.25p 97.00p 94.25p 95.75p 4125934
02/11/2007 97.50p 99.25p 95.25p 95.25p 3834511
01/11/2007 99.50p 99.50p 98.25p 98.75p 1255796
31/10/2007 101.50p 101.50p 98.00p 99.00p 13695523
30/10/2007 103.00p 103.00p 100.75p 100.75p 2595454
29/10/2007 105.50p 105.50p 101.50p 101.50p 2955609
26/10/2007 108.25p 108.25p 103.75p 103.75p 2549865
25/10/2007 108.00p 108.25p 106.50p 106.75p 505792
24/10/2007 109.00p 110.25p 106.00p 107.00p 1299339
23/10/2007 110.50p 111.00p 109.25p 109.50p 838648
22/10/2007 108.50p 111.25p 108.25p 109.00p 4366476
19/10/2007 110.50p 112.00p 109.75p 109.75p 6491574
18/10/2007 112.50p 112.75p 110.50p 110.50p 4535265
17/10/2007 113.25p 113.25p 111.75p 112.00p 1800016
16/10/2007 112.75p 113.25p 111.75p 111.75p 442842
15/10/2007 113.75p 113.75p 112.25p 112.25p 571979
12/10/2007 112.75p 114.00p 112.50p 112.50p 3577486
11/10/2007 114.25p 114.25p 112.75p 112.75p 931420
10/10/2007 114.75p 115.00p 113.00p 113.50p 2162845
09/10/2007 115.50p 116.00p 114.50p 115.25p 1735903
08/10/2007 116.75p 117.25p 115.50p 115.50p 843304
05/10/2007 117.00p 117.50p 116.00p 116.75p 4848841
04/10/2007 116.00p 118.00p 116.00p 118.00p 383879
03/10/2007 116.00p 118.50p 116.00p 116.75p 2790161
02/10/2007 118.50p 118.50p 116.00p 117.25p 2221044
01/10/2007 119.00p 119.00p 116.50p 118.00p 2708440
28/09/2007 119.75p 120.50p 119.50p 120.50p 869171
27/09/2007 120.00p 120.50p 119.00p 120.50p 2332723
26/09/2007 117.75p 119.25p 117.75p 119.00p 936792
25/09/2007 118.75p 120.25p 117.25p 119.00p 1013173
24/09/2007 118.50p 120.00p 118.25p 119.50p 792191
21/09/2007 117.50p 121.00p 117.50p 121.00p 2773354
20/09/2007 118.00p 120.25p 118.00p 119.25p 989746
19/09/2007 116.75p 121.00p 115.98p 119.75p 1123941
18/09/2007 114.00p 116.00p 113.75p 114.00p 2762420
17/09/2007 120.25p 122.25p 114.00p 114.00p 4627400
14/09/2007 124.75p 124.75p 121.00p 121.00p 2904558
13/09/2007 124.00p 125.25p 124.00p 124.75p 955552
12/09/2007 126.75p 127.00p 123.75p 124.00p 1742082
11/09/2007 123.75p 126.25p 123.75p 125.75p 425601
10/09/2007 128.00p 128.50p 123.00p 123.00p 2149923
07/09/2007 129.00p 129.00p 126.00p 126.00p 1054759
06/09/2007 129.50p 129.50p 127.00p 128.25p 638010
05/09/2007 128.00p 129.75p 128.00p 128.75p 887602
04/09/2007 128.00p 129.75p 128.00p 128.75p 928752
03/09/2007 130.00p 130.00p 128.50p 128.75p 788501
31/08/2007 130.25p 130.25p 128.50p 129.00p 1212093
30/08/2007 131.00p 131.00p 129.25p 129.75p 747309
29/08/2007 128.50p 129.50p 127.50p 128.50p 1679335
28/08/2007 128.50p 130.00p 128.50p 128.50p 1803340
24/08/2007 127.75p 131.25p 127.75p 131.25p 896463
23/08/2007 129.50p 134.25p 127.75p 127.75p 3174511
22/08/2007 125.50p 129.50p 125.50p 128.00p 923319
21/08/2007 125.75p 125.75p 124.50p 124.75p 2234814
20/08/2007 126.75p 126.75p 124.50p 125.00p 1409507
17/08/2007 125.75p 126.75p 124.25p 125.00p 1780317
16/08/2007 126.00p 127.00p 124.75p 124.75p 2312044
15/08/2007 128.25p 128.25p 127.00p 127.25p 1059399
14/08/2007 128.75p 130.25p 128.25p 128.75p 900859
13/08/2007 128.00p 130.50p 127.50p 130.50p 2635912
10/08/2007 127.25p 128.00p 126.00p 127.50p 1518600
09/08/2007 129.00p 129.25p 127.75p 128.50p 802472
08/08/2007 128.00p 130.00p 127.75p 129.75p 1159647
07/08/2007 127.00p 128.00p 125.75p 128.00p 1252394
06/08/2007 125.50p 127.00p 125.50p 126.00p 477959
03/08/2007 126.25p 126.50p 125.75p 126.25p 728453
02/08/2007 127.00p 127.00p 125.25p 126.75p 527894
01/08/2007 124.75p 126.75p 124.25p 126.50p 917835
31/07/2007 127.25p 127.50p 125.00p 126.25p 1786495
30/07/2007 127.00p 127.25p 125.75p 125.75p 1104475
27/07/2007 124.00p 128.00p 123.75p 125.50p 1290740
26/07/2007 129.00p 129.00p 124.25p 124.25p 1266726
25/07/2007 129.50p 129.50p 127.50p 127.50p 531270
24/07/2007 129.75p 130.25p 128.00p 128.00p 979828
23/07/2007 128.25p 129.25p 128.25p 129.00p 587022
20/07/2007 129.00p 129.25p 127.75p 129.00p 220845
19/07/2007 128.25p 128.75p 127.75p 128.75p 2169449

*Close Price adjusted for both dividends and splits