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
18/07/2007 127.50p 128.50p 126.50p 126.50p 484482
17/07/2007 128.50p 130.00p 127.25p 127.25p 1791786
16/07/2007 128.75p 130.00p 128.75p 130.00p 975305
13/07/2007 126.00p 129.25p 125.00p 129.25p 1706926
12/07/2007 125.75p 125.75p 124.25p 125.00p 493290
11/07/2007 124.25p 125.25p 123.75p 124.75p 510672
10/07/2007 124.75p 126.00p 123.75p 124.50p 1570513
09/07/2007 126.50p 127.25p 124.75p 124.75p 1301062
06/07/2007 126.50p 127.50p 125.25p 127.25p 669701
05/07/2007 127.00p 127.00p 125.25p 125.75p 917075
04/07/2007 126.00p 127.50p 125.25p 126.50p 548321
03/07/2007 124.50p 126.00p 124.50p 126.00p 1718723
02/07/2007 123.00p 124.25p 122.50p 123.75p 1159499
29/06/2007 124.75p 124.75p 123.25p 124.00p 2722406
28/06/2007 122.25p 124.75p 122.25p 124.75p 1532672
27/06/2007 122.00p 122.00p 121.25p 121.75p 2572945
26/06/2007 123.00p 123.75p 122.75p 123.50p 1817823
25/06/2007 124.00p 124.00p 122.75p 122.75p 1370076
22/06/2007 126.00p 127.00p 124.00p 124.00p 1144679
21/06/2007 127.25p 127.75p 126.00p 126.25p 2320281
20/06/2007 128.25p 128.25p 127.50p 128.25p 323722
19/06/2007 128.00p 128.25p 127.50p 128.25p 1649742
18/06/2007 129.00p 129.75p 127.00p 127.25p 1214986
15/06/2007 127.50p 129.25p 127.50p 129.25p 2869001
14/06/2007 128.50p 128.50p 127.50p 128.00p 852664
13/06/2007 127.75p 128.25p 127.50p 127.50p 1495823
12/06/2007 128.00p 128.50p 127.75p 128.00p 812565
11/06/2007 129.00p 129.00p 127.50p 127.50p 3413598
08/06/2007 125.75p 128.75p 125.75p 127.75p 3026424
07/06/2007 129.00p 129.00p 125.50p 125.75p 3515757
06/06/2007 129.75p 130.00p 128.00p 128.25p 777171
05/06/2007 130.50p 131.25p 129.75p 129.75p 483928
04/06/2007 131.00p 131.50p 129.50p 131.00p 1296861
01/06/2007 129.50p 131.00p 129.50p 131.00p 941430
31/05/2007 129.50p 130.75p 129.00p 130.75p 666612
30/05/2007 129.00p 129.50p 129.00p 129.00p 1285139
29/05/2007 129.00p 129.75p 129.00p 129.25p 1857016
25/05/2007 131.00p 131.50p 129.00p 129.00p 1739411
24/05/2007 131.50p 132.25p 131.00p 131.00p 370062
23/05/2007 131.50p 132.50p 131.50p 131.75p 455698
22/05/2007 131.50p 132.50p 131.50p 131.50p 1967009
21/05/2007 129.50p 133.00p 129.50p 131.50p 1275518
18/05/2007 128.75p 129.25p 127.75p 128.75p 1962423
17/05/2007 128.25p 129.00p 128.25p 128.25p 179453
16/05/2007 128.00p 128.75p 128.00p 128.50p 1134430
15/05/2007 128.25p 129.25p 128.00p 128.25p 727220
14/05/2007 128.75p 129.00p 128.00p 128.00p 730573
11/05/2007 128.00p 128.50p 128.00p 128.50p 709156
10/05/2007 129.25p 129.25p 128.00p 129.00p 1128002
09/05/2007 130.00p 130.50p 128.50p 128.75p 1721563
08/05/2007 131.00p 131.00p 130.00p 130.00p 407951
04/05/2007 130.75p 131.00p 130.25p 131.00p 398474
03/05/2007 130.50p 130.75p 129.75p 130.25p 778865
02/05/2007 129.25p 130.50p 129.25p 129.75p 563941
01/05/2007 129.50p 130.00p 129.25p 130.00p 920282
30/04/2007 129.50p 130.50p 129.50p 130.25p 228646
27/04/2007 129.50p 130.00p 129.50p 129.75p 1582280
26/04/2007 130.50p 130.75p 129.50p 130.00p 3142495
25/04/2007 130.25p 130.25p 129.25p 130.00p 361287
24/04/2007 131.00p 131.50p 129.25p 130.25p 1634893
23/04/2007 132.00p 132.00p 131.00p 131.50p 2568797
20/04/2007 132.00p 132.00p 131.25p 131.50p 1152547
19/04/2007 131.50p 132.00p 131.25p 131.25p 1959336
18/04/2007 130.75p 132.25p 130.75p 131.50p 1355967
17/04/2007 132.75p 134.00p 130.50p 130.75p 1272849
16/04/2007 133.50p 134.00p 132.50p 134.00p 449405
13/04/2007 134.25p 134.25p 132.50p 133.50p 1261851
12/04/2007 134.75p 134.75p 133.25p 134.00p 1165361
11/04/2007 134.75p 134.75p 133.75p 134.50p 576017
10/04/2007 134.50p 134.50p 133.75p 134.25p 659002
05/04/2007 135.00p 135.00p 133.75p 133.75p 328554
04/04/2007 134.00p 135.00p 133.75p 134.50p 302476
03/04/2007 133.75p 135.00p 133.75p 133.75p 761068
02/04/2007 134.25p 134.50p 134.00p 134.50p 989744
30/03/2007 133.75p 134.50p 133.75p 134.50p 691064
29/03/2007 134.25p 134.25p 133.25p 134.00p 207122
28/03/2007 134.00p 134.75p 133.25p 133.25p 725371
27/03/2007 136.00p 136.00p 135.25p 135.25p 231944
26/03/2007 137.00p 137.00p 135.00p 135.50p 544249
23/03/2007 136.25p 136.50p 136.00p 136.00p 993773
22/03/2007 136.50p 137.00p 135.75p 136.25p 1019221
21/03/2007 135.25p 136.75p 135.25p 136.50p 1286399
20/03/2007 134.75p 136.25p 134.75p 136.00p 953144
19/03/2007 134.25p 135.00p 133.75p 135.00p 426819
16/03/2007 134.25p 134.25p 133.50p 134.25p 908783
15/03/2007 133.75p 134.25p 133.25p 134.00p 1052306
14/03/2007 133.50p 133.50p 132.50p 132.50p 632634
13/03/2007 135.00p 135.00p 134.25p 134.25p 566915
12/03/2007 134.00p 135.00p 133.50p 134.25p 466855
09/03/2007 133.00p 134.00p 133.00p 134.00p 377594
08/03/2007 133.75p 134.50p 133.25p 134.00p 421426
07/03/2007 133.50p 133.75p 132.25p 133.50p 654900
06/03/2007 132.25p 133.25p 131.50p 133.25p 391672
05/03/2007 132.00p 132.75p 131.50p 131.50p 933739
02/03/2007 132.50p 132.50p 131.50p 132.00p 1170086
01/03/2007 130.50p 132.25p 129.75p 131.00p 1435668
28/02/2007 129.00p 131.00p 128.25p 130.50p 1389490
27/02/2007 130.75p 131.25p 128.75p 129.00p 1970548
26/02/2007 132.00p 132.00p 131.00p 131.25p 456447
23/02/2007 130.75p 131.25p 130.75p 131.50p 5185583
22/02/2007 131.75p 132.00p 130.75p 130.75p 448955
21/02/2007 131.00p 132.00p 130.75p 130.75p 462686
20/02/2007 132.00p 132.75p 131.00p 131.00p 1047251
19/02/2007 131.75p 132.00p 131.50p 132.00p 764319
16/02/2007 131.50p 132.25p 131.50p 132.25p 678627
15/02/2007 132.00p 132.25p 131.25p 131.50p 288595
14/02/2007 131.75p 132.00p 131.00p 131.25p 365775
13/02/2007 132.50p 132.50p 130.75p 131.00p 678532
12/02/2007 132.25p 133.50p 132.00p 133.00p 610352
09/02/2007 131.75p 132.25p 131.75p 132.25p 834658
08/02/2007 131.75p 131.75p 130.75p 131.50p 386982
07/02/2007 131.25p 131.75p 131.00p 131.75p 6101476
06/02/2007 130.50p 131.75p 130.00p 131.25p 5800558
05/02/2007 133.00p 133.00p 129.25p 130.00p 3468603
02/02/2007 134.00p 134.25p 133.00p 133.50p 1378609
01/02/2007 135.50p 135.50p 133.50p 134.25p 944058
31/01/2007 135.75p 135.75p 134.25p 134.75p 599277
30/01/2007 137.00p 137.00p 134.50p 135.00p 1044949
29/01/2007 137.75p 137.75p 136.75p 137.00p 558709
26/01/2007 137.50p 137.75p 137.25p 137.75p 2522513
25/01/2007 137.75p 137.75p 137.25p 137.75p 633351
24/01/2007 137.25p 137.75p 137.00p 137.25p 481813
23/01/2007 136.50p 137.50p 136.50p 137.25p 183704
22/01/2007 136.50p 137.50p 136.50p 137.50p 198978
19/01/2007 137.00p 137.75p 136.50p 137.50p 402651
18/01/2007 137.00p 137.50p 137.00p 137.00p 771506
17/01/2007 137.25p 137.50p 136.50p 137.00p 1273428
16/01/2007 135.50p 137.25p 135.25p 137.25p 623794
15/01/2007 134.75p 135.75p 134.50p 135.75p 1146790
12/01/2007 134.25p 134.50p 134.00p 134.75p 464442
11/01/2007 135.75p 135.75p 133.50p 134.25p 1117397
10/01/2007 134.50p 135.50p 134.50p 135.50p 502286
09/01/2007 134.75p 135.00p 134.25p 134.75p 956794
08/01/2007 133.75p 134.25p 133.50p 133.75p 713717
05/01/2007 132.75p 134.00p 132.25p 134.00p 913742
04/01/2007 132.75p 132.75p 131.75p 132.75p 199012
03/01/2007 132.00p 132.75p 132.00p 132.75p 834447
02/01/2007 131.00p 132.25p 131.00p 132.00p 461710
29/12/2006 132.00p 132.00p 131.00p 131.00p 288304
28/12/2006 132.25p 132.25p 131.50p 132.00p 524291
27/12/2006 133.00p 133.50p 132.50p 133.50p 134990
22/12/2006 133.50p 133.50p 132.50p 133.50p 568191
21/12/2006 133.25p 133.75p 132.50p 133.50p 423273
20/12/2006 135.75p 135.75p 133.00p 133.50p 3500567
19/12/2006 135.75p 136.00p 135.00p 135.50p 2995296
18/12/2006 136.00p 136.25p 135.25p 136.25p 496465
15/12/2006 134.50p 136.25p 134.50p 136.25p 1919517
14/12/2006 133.50p 135.50p 133.50p 135.25p 1963798
13/12/2006 133.00p 133.50p 132.50p 133.50p 963768
12/12/2006 133.00p 133.00p 132.00p 132.00p 1717934
11/12/2006 132.25p 132.50p 132.00p 132.50p 2946178
08/12/2006 131.25p 132.25p 131.25p 132.25p 278856
07/12/2006 131.25p 132.25p 131.25p 132.25p 538465
06/12/2006 132.00p 132.50p 131.50p 132.50p 524073
05/12/2006 131.75p 132.50p 130.75p 131.50p 1179328
04/12/2006 133.50p 133.50p 131.75p 132.50p 567307
01/12/2006 134.00p 134.00p 133.00p 133.50p 372874
30/11/2006 134.75p 134.75p 133.50p 134.00p 1256215
29/11/2006 133.50p 134.75p 132.75p 133.75p 1689654
28/11/2006 133.75p 134.00p 132.25p 132.75p 782973
27/11/2006 135.50p 136.00p 134.00p 134.00p 1392300
24/11/2006 136.50p 136.50p 135.50p 135.50p 475432
23/11/2006 136.75p 137.25p 136.00p 136.00p 666512
22/11/2006 137.00p 137.25p 137.00p 137.25p 206725
21/11/2006 137.50p 137.50p 137.00p 137.50p 152709
20/11/2006 137.25p 137.50p 137.25p 137.50p 518109
17/11/2006 137.50p 137.50p 137.00p 137.25p 532130
16/11/2006 137.00p 138.00p 137.00p 137.75p 664715
15/11/2006 136.75p 138.00p 135.75p 138.00p 1292229
14/11/2006 135.75p 136.75p 135.75p 135.75p 374267
13/11/2006 136.00p 136.50p 135.50p 136.25p 356011
10/11/2006 136.00p 136.75p 135.50p 136.50p 501928
09/11/2006 135.75p 137.00p 135.75p 136.75p 1043293
08/11/2006 136.25p 136.50p 135.75p 136.50p 819379
07/11/2006 135.75p 136.50p 135.75p 135.75p 300651
06/11/2006 136.00p 136.00p 135.75p 135.75p 372566
03/11/2006 135.50p 136.00p 135.25p 136.00p 265982
02/11/2006 134.75p 135.50p 134.50p 135.50p 551097
01/11/2006 134.75p 135.50p 134.25p 135.50p 777180
31/10/2006 134.50p 135.50p 133.75p 134.25p 998065
30/10/2006 133.75p 134.50p 133.50p 134.00p 553090
27/10/2006 135.00p 135.00p 133.50p 133.50p 592144
26/10/2006 134.25p 135.00p 134.00p 135.00p 555229
25/10/2006 134.75p 134.75p 134.00p 134.25p 1034176
24/10/2006 135.75p 136.00p 134.00p 134.00p 1122606
23/10/2006 134.75p 136.00p 134.75p 135.75p 1464964
20/10/2006 134.00p 135.00p 133.75p 135.00p 499297
19/10/2006 132.00p 134.25p 132.00p 133.75p 1374356
18/10/2006 132.50p 133.00p 132.25p 133.00p 2954740
17/10/2006 132.25p 132.75p 131.50p 131.50p 430426
16/10/2006 132.75p 132.75p 132.25p 132.75p 870280
13/10/2006 132.25p 133.00p 132.00p 132.50p 1352016
12/10/2006 132.50p 132.75p 132.25p 132.75p 576654
11/10/2006 131.00p 132.75p 131.00p 132.25p 2746185
10/10/2006 128.75p 132.00p 128.50p 132.00p 1643222
09/10/2006 128.75p 129.25p 128.25p 128.75p 332650
06/10/2006 129.25p 129.75p 128.75p 129.25p 1563530
05/10/2006 129.50p 130.00p 128.50p 130.00p 2651366
04/10/2006 128.50p 129.50p 128.50p 129.00p 1324025
03/10/2006 128.50p 129.50p 128.50p 129.50p 359194

*Close Price adjusted for both dividends and splits