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
02/10/2006 128.75p 129.50p 128.75p 129.50p 1422408
29/09/2006 128.00p 129.25p 128.00p 129.25p 1814673
28/09/2006 128.00p 129.25p 128.00p 129.00p 1254322
27/09/2006 128.50p 128.75p 127.50p 128.75p 2170234
26/09/2006 130.00p 130.00p 129.00p 129.75p 1553545
25/09/2006 129.25p 129.25p 129.00p 129.00p 157068
22/09/2006 129.00p 129.50p 129.00p 129.50p 3008475
21/09/2006 129.50p 129.75p 129.00p 129.50p 669864
20/09/2006 129.50p 129.75p 129.25p 129.50p 273129
19/09/2006 131.00p 131.00p 129.50p 129.75p 1478464
18/09/2006 129.75p 131.00p 129.75p 131.00p 619475
15/09/2006 130.50p 131.00p 129.75p 129.75p 1916355
14/09/2006 133.75p 133.75p 130.00p 130.25p 2162154
13/09/2006 133.75p 133.75p 133.00p 133.50p 290528
12/09/2006 132.00p 134.00p 132.00p 133.25p 514826
11/09/2006 132.50p 133.00p 132.00p 132.00p 363767
08/09/2006 133.25p 134.00p 133.00p 133.00p 359702
07/09/2006 133.25p 134.50p 133.25p 133.25p 366725
06/09/2006 133.50p 134.50p 133.25p 134.00p 741756
05/09/2006 134.25p 134.75p 133.25p 134.75p 451080
04/09/2006 134.00p 134.75p 134.00p 134.75p 404743
01/09/2006 132.25p 133.75p 132.25p 133.75p 324446
31/08/2006 130.00p 133.00p 130.00p 132.00p 597812
30/08/2006 129.75p 130.75p 129.75p 130.00p 243455
29/08/2006 129.75p 130.75p 129.75p 130.00p 73247
25/08/2006 129.75p 130.50p 129.75p 130.50p 408713
24/08/2006 132.50p 132.75p 129.75p 129.75p 1428697
23/08/2006 134.00p 134.25p 132.50p 132.50p 500608
22/08/2006 134.75p 134.75p 134.00p 134.25p 301685
21/08/2006 133.75p 134.75p 133.75p 134.00p 328091
18/08/2006 133.75p 135.00p 133.75p 134.00p 642428
17/08/2006 133.50p 135.00p 133.50p 133.75p 643579
16/08/2006 133.50p 135.00p 133.50p 135.00p 251895
15/08/2006 134.00p 135.00p 133.50p 134.75p 1850131
14/08/2006 135.50p 135.50p 134.25p 135.25p 392176
11/08/2006 134.00p 135.00p 134.00p 135.00p 509613
10/08/2006 134.00p 134.50p 133.50p 134.25p 335118
09/08/2006 133.50p 134.75p 133.50p 134.75p 942845
08/08/2006 132.50p 133.25p 132.50p 133.25p 1173510
07/08/2006 132.00p 133.75p 132.00p 133.75p 694503
04/08/2006 132.00p 133.25p 131.00p 133.25p 519853
03/08/2006 133.00p 133.25p 131.00p 131.00p 767796
02/08/2006 134.50p 134.50p 133.00p 133.00p 1935794
01/08/2006 133.50p 134.25p 133.50p 133.50p 2510927
31/07/2006 134.00p 134.25p 133.25p 134.25p 664541
28/07/2006 133.00p 134.00p 133.00p 134.00p 908462
27/07/2006 134.75p 134.75p 133.00p 133.50p 1565908
26/07/2006 135.00p 135.00p 134.00p 134.25p 350833
25/07/2006 136.00p 136.00p 134.50p 135.25p 1174246
24/07/2006 134.25p 136.00p 134.25p 136.00p 590403
21/07/2006 135.00p 135.00p 134.00p 135.00p 801067
20/07/2006 136.50p 136.50p 135.50p 136.00p 1719733
19/07/2006 134.50p 136.50p 133.50p 136.50p 2265676
18/07/2006 133.50p 134.25p 133.50p 134.25p 2169723
17/07/2006 134.00p 134.50p 133.50p 133.50p 1409846
14/07/2006 133.50p 134.50p 133.50p 134.00p 383065
13/07/2006 133.75p 134.75p 133.25p 133.75p 1127362
12/07/2006 134.50p 135.00p 132.00p 134.50p 1281257
11/07/2006 133.25p 134.25p 133.00p 133.50p 2059675
10/07/2006 131.25p 134.25p 131.25p 133.25p 507601
07/07/2006 131.50p 132.25p 131.25p 131.25p 183426
06/07/2006 131.75p 132.75p 131.75p 132.25p 711939
05/07/2006 131.50p 132.75p 131.50p 132.00p 525957
04/07/2006 130.75p 132.50p 130.75p 132.50p 390706
03/07/2006 130.75p 131.00p 130.25p 130.75p 244850
30/06/2006 129.50p 131.50p 128.75p 131.50p 2662652
29/06/2006 127.75p 129.25p 127.00p 128.00p 570161
28/06/2006 126.75p 127.75p 126.25p 127.00p 1764016
27/06/2006 128.50p 128.50p 127.75p 128.50p 460027
26/06/2006 127.75p 128.00p 127.50p 127.75p 554088
23/06/2006 127.75p 128.00p 127.50p 127.75p 640485
22/06/2006 127.25p 128.25p 127.00p 128.25p 1091137
21/06/2006 126.75p 127.25p 126.25p 127.25p 200931
20/06/2006 127.00p 127.25p 126.25p 127.25p 646845
19/06/2006 127.25p 127.50p 126.75p 127.50p 480847
16/06/2006 129.25p 130.00p 126.75p 127.25p 3972179
15/06/2006 128.25p 129.75p 128.00p 129.25p 1694200
14/06/2006 127.50p 128.25p 126.50p 128.25p 753142
13/06/2006 128.25p 129.50p 126.50p 126.50p 632913
12/06/2006 129.00p 130.75p 129.00p 130.00p 502826
09/06/2006 129.00p 130.25p 128.50p 129.25p 422051
08/06/2006 127.50p 128.00p 125.50p 127.00p 886048
07/06/2006 129.75p 129.75p 128.25p 128.75p 981740
06/06/2006 129.25p 130.00p 128.00p 128.00p 850302
05/06/2006 130.75p 130.75p 129.25p 129.25p 471402
02/06/2006 129.50p 130.75p 129.00p 130.50p 2501434
01/06/2006 128.50p 129.75p 128.25p 129.00p 905545
31/05/2006 126.00p 129.00p 126.00p 128.50p 1248571
30/05/2006 129.25p 129.25p 125.50p 126.00p 1392297
26/05/2006 128.00p 130.75p 127.50p 130.75p 2333675
25/05/2006 124.75p 127.75p 124.75p 126.50p 879655
24/05/2006 127.25p 127.25p 125.00p 125.00p 1508223
23/05/2006 124.00p 128.50p 123.00p 127.50p 1588869
22/05/2006 127.50p 127.50p 123.00p 123.00p 1634284
19/05/2006 122.75p 129.00p 122.75p 127.25p 2049682
18/05/2006 121.50p 123.25p 121.50p 122.75p 1439401
17/05/2006 122.50p 122.50p 121.00p 121.00p 1672671
16/05/2006 122.00p 122.75p 121.50p 121.50p 1333091
15/05/2006 125.50p 125.75p 121.75p 122.00p 2128184
12/05/2006 129.75p 129.75p 125.50p 125.50p 1353920
11/05/2006 132.50p 132.50p 130.00p 130.00p 842285
10/05/2006 132.50p 133.00p 132.25p 132.25p 790910
09/05/2006 131.75p 132.50p 131.75p 132.50p 781754
08/05/2006 131.25p 132.25p 130.50p 131.50p 1007238
05/05/2006 130.50p 131.50p 130.50p 131.50p 430373
04/05/2006 131.25p 131.50p 130.50p 130.75p 1453271
03/05/2006 131.25p 131.50p 131.00p 131.00p 878001
02/05/2006 131.25p 131.50p 131.00p 131.50p 521612
28/04/2006 131.50p 131.50p 131.00p 131.25p 342773
27/04/2006 131.75p 132.25p 131.50p 131.50p 602956
26/04/2006 132.00p 132.50p 131.50p 131.50p 385276
25/04/2006 132.50p 132.50p 131.50p 132.25p 238211
24/04/2006 132.00p 132.50p 131.25p 132.00p 252010
21/04/2006 133.75p 133.75p 132.25p 132.50p 632209
20/04/2006 134.25p 134.25p 132.50p 132.50p 338972
19/04/2006 134.75p 134.75p 133.50p 134.50p 374296
18/04/2006 133.25p 134.25p 133.00p 134.00p 185030
13/04/2006 133.75p 133.75p 133.00p 133.00p 380415
12/04/2006 131.50p 133.75p 131.50p 133.75p 679288
11/04/2006 130.75p 131.50p 130.00p 130.00p 428590
10/04/2006 130.00p 130.50p 129.50p 129.50p 388025
07/04/2006 130.00p 130.50p 130.00p 130.50p 249807
06/04/2006 130.75p 130.75p 129.50p 129.75p 601920
05/04/2006 131.00p 131.00p 130.25p 130.50p 776468
04/04/2006 132.00p 132.00p 131.00p 131.25p 1305176
03/04/2006 133.75p 133.75p 132.00p 132.00p 1600008
31/03/2006 132.25p 133.75p 132.00p 133.75p 1633280
30/03/2006 130.75p 132.50p 130.75p 132.00p 596635
29/03/2006 129.50p 130.50p 129.50p 130.25p 1833566
28/03/2006 129.00p 130.25p 128.75p 130.25p 1602771
27/03/2006 127.25p 128.75p 127.25p 128.75p 841903
24/03/2006 127.50p 127.75p 126.25p 127.75p 598088
23/03/2006 127.50p 128.00p 127.00p 128.00p 430316
22/03/2006 128.50p 128.50p 126.50p 127.50p 705603
21/03/2006 128.75p 129.25p 128.75p 129.25p 295265
20/03/2006 129.25p 129.75p 128.75p 129.25p 404580
17/03/2006 129.75p 129.75p 129.00p 129.25p 668813
16/03/2006 130.00p 130.25p 129.25p 129.25p 919535
15/03/2006 128.25p 130.50p 128.00p 130.00p 1472634
14/03/2006 126.75p 128.25p 126.75p 128.25p 427408
13/03/2006 127.00p 127.25p 126.75p 126.75p 170463
10/03/2006 125.50p 126.75p 125.50p 126.75p 449723
09/03/2006 126.50p 126.50p 125.50p 125.50p 562154
08/03/2006 126.50p 126.75p 125.75p 125.75p 701591
07/03/2006 127.75p 127.75p 126.50p 126.75p 873063
06/03/2006 128.25p 128.50p 128.00p 128.50p 363145
03/03/2006 127.75p 128.50p 127.25p 127.75p 405648
02/03/2006 127.50p 128.50p 127.50p 128.50p 484692
01/03/2006 127.75p 128.25p 127.25p 128.25p 214535
28/02/2006 127.75p 127.75p 127.00p 127.75p 371411
27/02/2006 127.50p 127.75p 127.00p 127.75p 710110
24/02/2006 127.00p 127.50p 127.00p 127.25p 158700
23/02/2006 126.50p 126.50p 125.75p 126.25p 1681840
22/02/2006 126.00p 126.00p 125.75p 126.00p 835096
21/02/2006 126.25p 126.25p 126.00p 126.25p 141744
20/02/2006 125.50p 126.00p 125.00p 125.75p 242199
17/02/2006 129.50p 129.50p 125.50p 125.50p 45734320
16/02/2006 128.50p 129.50p 128.25p 129.25p 667877
15/02/2006 128.50p 129.00p 127.50p 129.00p 486306
14/02/2006 127.75p 129.00p 127.75p 128.25p 374899
13/02/2006 126.00p 127.00p 126.00p 127.00p 443223
10/02/2006 125.00p 125.75p 125.00p 125.75p 41297
09/02/2006 125.25p 125.75p 124.50p 125.75p 156204
08/02/2006 123.25p 125.25p 123.25p 124.50p 830801
07/02/2006 125.00p 125.00p 123.75p 123.75p 413406
06/02/2006 125.50p 125.50p 124.50p 125.25p 544675
03/02/2006 124.75p 125.50p 124.50p 124.50p 284837
02/02/2006 125.00p 125.50p 124.75p 125.50p 542923
01/02/2006 125.25p 125.25p 124.50p 125.00p 880044
31/01/2006 126.00p 126.25p 124.50p 124.50p 793338
30/01/2006 125.25p 126.00p 124.50p 126.00p 1295089
27/01/2006 124.75p 125.25p 124.50p 125.25p 170064
26/01/2006 125.50p 125.75p 124.25p 124.75p 1989657
25/01/2006 125.25p 125.75p 124.75p 125.75p 213972
24/01/2006 124.75p 125.50p 124.50p 125.00p 324141
23/01/2006 125.00p 126.00p 124.75p 125.50p 299153
20/01/2006 125.75p 126.00p 125.25p 126.00p 387743
19/01/2006 125.00p 125.75p 124.25p 125.75p 1211524
18/01/2006 123.50p 125.00p 123.50p 125.00p 899574
17/01/2006 122.75p 124.25p 122.75p 123.50p 573134
16/01/2006 122.50p 123.25p 122.00p 123.25p 409676
13/01/2006 122.50p 122.50p 121.75p 122.25p 1209558
12/01/2006 123.25p 123.25p 122.50p 122.50p 487850
11/01/2006 123.50p 123.50p 123.00p 123.00p 1842123
10/01/2006 120.75p 124.75p 120.25p 123.50p 1101234
09/01/2006 120.00p 120.75p 119.50p 120.25p 995379
06/01/2006 119.50p 120.00p 119.25p 120.00p 363104
05/01/2006 119.25p 119.75p 118.50p 119.25p 537412
04/01/2006 119.00p 119.25p 118.25p 119.25p 929567
03/01/2006 118.75p 119.25p 115.75p 119.00p 493332
30/12/2005 118.50p 118.50p 118.25p 118.50p 49315
29/12/2005 118.50p 118.50p 117.50p 118.50p 349437
28/12/2005 118.00p 119.25p 117.75p 117.75p 134153
23/12/2005 119.00p 119.25p 119.00p 119.25p 539101
22/12/2005 118.75p 119.25p 118.75p 119.00p 758675
21/12/2005 118.25p 119.00p 118.25p 119.00p 188839
20/12/2005 119.25p 119.25p 118.25p 119.00p 749233
19/12/2005 119.00p 119.25p 118.50p 119.25p 2995879
16/12/2005 118.50p 119.00p 118.50p 119.00p 408687
15/12/2005 118.50p 119.00p 118.00p 119.00p 241437

*Close Price adjusted for both dividends and splits