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
14/12/2005 118.00p 118.50p 117.50p 118.50p 1021575
13/12/2005 118.50p 118.50p 118.00p 118.00p 184192
12/12/2005 117.75p 118.50p 117.75p 118.00p 1032264
09/12/2005 117.00p 117.75p 116.00p 117.75p 334596
08/12/2005 116.25p 116.75p 116.00p 116.50p 107655
07/12/2005 116.25p 116.25p 116.00p 116.00p 204504
06/12/2005 115.00p 116.25p 115.00p 116.25p 767182
05/12/2005 116.25p 116.75p 115.00p 115.75p 349638
02/12/2005 116.50p 116.75p 116.25p 116.75p 123837
01/12/2005 117.50p 117.50p 116.25p 116.75p 818455
30/11/2005 116.50p 117.50p 116.50p 117.50p 496322
29/11/2005 116.75p 117.25p 116.25p 116.75p 956553
28/11/2005 116.00p 117.00p 115.75p 117.00p 539298
25/11/2005 115.25p 116.00p 114.50p 116.00p 137356
24/11/2005 115.00p 115.50p 114.50p 114.50p 484082
23/11/2005 115.00p 115.25p 114.50p 115.25p 1413865
22/11/2005 115.00p 115.00p 114.25p 115.00p 511584
21/11/2005 114.50p 115.00p 114.00p 115.00p 738004
18/11/2005 114.25p 114.50p 113.75p 114.50p 271589
17/11/2005 113.25p 114.00p 113.25p 114.00p 168974
16/11/2005 113.50p 114.00p 113.25p 113.25p 488216
15/11/2005 113.50p 114.00p 113.00p 114.00p 280473
14/11/2005 113.25p 114.00p 112.75p 114.00p 835703
11/11/2005 112.75p 113.25p 112.75p 112.75p 771645
10/11/2005 114.25p 114.00p 112.75p 112.75p 302375
09/11/2005 114.25p 114.50p 114.00p 114.25p 191272
08/11/2005 114.00p 114.75p 114.00p 114.50p 88073
07/11/2005 114.25p 114.75p 114.00p 114.00p 633296
04/11/2005 113.50p 114.50p 113.50p 114.50p 355240
03/11/2005 113.75p 114.50p 113.25p 114.50p 396505
02/11/2005 112.00p 113.50p 111.75p 113.25p 568790
01/11/2005 110.75p 112.25p 110.75p 112.25p 494923
31/10/2005 111.00p 111.25p 110.00p 111.25p 369076
28/10/2005 111.00p 111.00p 110.00p 110.25p 198439
27/10/2005 111.25p 111.50p 110.25p 111.00p 298559
26/10/2005 110.00p 111.50p 110.00p 111.50p 578458
25/10/2005 110.25p 112.00p 110.00p 110.00p 191517
24/10/2005 110.75p 110.75p 110.00p 110.50p 283301
21/10/2005 109.50p 110.75p 109.50p 110.75p 256633
20/10/2005 109.00p 111.00p 108.50p 109.50p 878214
19/10/2005 108.75p 108.75p 107.25p 108.50p 661171
18/10/2005 110.00p 110.25p 108.50p 108.75p 687694
17/10/2005 110.25p 110.50p 109.75p 109.75p 98674
14/10/2005 110.25p 110.50p 109.25p 110.50p 3845334
13/10/2005 112.50p 112.50p 110.25p 111.00p 2721461
12/10/2005 113.50p 113.50p 112.25p 112.25p 604297
11/10/2005 113.75p 114.00p 113.25p 113.50p 881110
10/10/2005 112.25p 114.00p 112.25p 113.50p 909820
07/10/2005 112.00p 112.25p 111.50p 112.25p 814080
06/10/2005 111.25p 111.75p 111.00p 111.75p 400747
05/10/2005 112.00p 112.00p 111.00p 111.75p 1896719
04/10/2005 111.25p 112.00p 111.25p 112.00p 488785
03/10/2005 110.75p 111.50p 110.75p 111.50p 1032843
30/09/2005 110.00p 110.75p 110.00p 110.00p 426725
29/09/2005 110.75p 111.25p 110.00p 110.25p 91811760
28/09/2005 111.00p 112.00p 110.75p 110.75p 1002462
27/09/2005 112.00p 112.25p 111.50p 112.00p 349393
26/09/2005 112.25p 112.50p 112.00p 112.25p 1288173
23/09/2005 112.25p 113.00p 112.25p 113.00p 39575
22/09/2005 112.00p 112.75p 112.00p 112.75p 264136
21/09/2005 113.50p 113.75p 112.00p 112.00p 434328
20/09/2005 114.50p 114.50p 113.25p 113.25p 837130
19/09/2005 115.25p 115.75p 114.50p 114.50p 140824
16/09/2005 114.75p 115.00p 114.25p 114.25p 255023
15/09/2005 114.50p 115.00p 114.50p 115.00p 251816
14/09/2005 114.50p 115.25p 114.50p 115.25p 311246
13/09/2005 115.25p 115.25p 114.75p 114.75p 44611
12/09/2005 114.75p 115.25p 114.50p 115.25p 699689
09/09/2005 114.50p 114.75p 114.00p 114.75p 148441
08/09/2005 114.75p 114.75p 114.00p 114.00p 241025
07/09/2005 114.75p 115.00p 114.25p 114.75p 210401
06/09/2005 115.00p 115.00p 114.00p 114.25p 1316356
05/09/2005 114.75p 115.00p 114.00p 114.50p 842980
02/09/2005 113.00p 115.00p 112.75p 115.00p 1055355
01/09/2005 113.25p 113.00p 112.50p 112.75p 467874
31/08/2005 114.25p 114.25p 112.75p 113.00p 786793
30/08/2005 114.00p 114.50p 113.50p 113.75p 281079
29/08/2005 114.50p 114.50p 114.50p 114.50p 0
26/08/2005 114.25p 114.50p 114.00p 114.50p 829756
25/08/2005 114.00p 114.50p 114.00p 114.00p 295384
24/08/2005 115.00p 115.25p 114.00p 114.00p 88226
23/08/2005 115.25p 115.25p 115.00p 115.25p 109818
22/08/2005 115.00p 115.50p 114.50p 115.00p 364474
19/08/2005 116.00p 116.00p 115.00p 115.50p 126824
18/08/2005 115.25p 116.00p 115.00p 115.50p 242869
17/08/2005 115.75p 116.00p 115.25p 115.25p 213769
16/08/2005 115.75p 116.00p 115.75p 116.00p 108358
15/08/2005 115.75p 116.50p 115.75p 116.00p 707753
12/08/2005 115.50p 116.00p 115.50p 116.00p 188817
11/08/2005 115.25p 115.75p 115.00p 115.50p 507614
10/08/2005 114.75p 115.25p 114.25p 115.25p 848247
09/08/2005 114.75p 115.00p 114.25p 115.00p 520201
08/08/2005 114.75p 114.75p 114.25p 114.25p 88197
05/08/2005 114.50p 114.50p 114.25p 114.50p 213741
04/08/2005 115.25p 115.50p 114.75p 114.75p 748745
03/08/2005 115.00p 115.75p 115.00p 115.25p 381272
02/08/2005 115.00p 115.25p 114.50p 115.25p 80593
01/08/2005 114.75p 115.00p 114.50p 115.00p 179229
29/07/2005 114.75p 114.75p 114.25p 114.75p 529988
28/07/2005 114.75p 115.00p 114.50p 114.50p 260853
27/07/2005 114.25p 114.75p 114.00p 114.75p 225179
26/07/2005 114.25p 114.50p 114.00p 114.50p 362815
25/07/2005 114.50p 114.50p 114.00p 114.00p 289549
22/07/2005 114.25p 114.50p 114.00p 114.50p 265327
21/07/2005 114.00p 114.25p 113.50p 114.00p 486507
20/07/2005 113.25p 113.50p 113.00p 113.50p 747509
19/07/2005 112.50p 113.50p 112.50p 113.50p 505974
18/07/2005 112.50p 113.00p 112.25p 112.50p 292676
15/07/2005 113.00p 113.25p 112.00p 112.25p 586932
14/07/2005 113.25p 113.25p 112.75p 113.00p 581788
13/07/2005 113.00p 113.25p 113.00p 113.25p 86723
12/07/2005 112.75p 113.00p 112.75p 113.00p 5017515
11/07/2005 112.50p 113.25p 112.50p 113.25p 2988609
08/07/2005 112.50p 113.00p 112.25p 112.75p 197117
07/07/2005 112.50p 112.75p 111.25p 112.25p 336249
06/07/2005 111.50p 112.75p 111.00p 112.75p 1045008
05/07/2005 112.00p 112.00p 111.50p 112.00p 142821
04/07/2005 112.25p 112.50p 111.50p 111.50p 394011
01/07/2005 111.75p 112.50p 111.75p 112.50p 434534
30/06/2005 111.75p 112.00p 111.75p 112.00p 2123984
29/06/2005 112.50p 113.00p 111.75p 111.75p 1224008
28/06/2005 113.50p 114.00p 113.25p 113.25p 1733866
27/06/2005 114.50p 114.50p 113.25p 113.75p 2312336
24/06/2005 114.50p 115.00p 114.25p 114.50p 3040814
23/06/2005 115.00p 115.00p 114.75p 115.00p 1556210
22/06/2005 115.25p 115.25p 114.75p 115.00p 851777
21/06/2005 115.50p 116.00p 114.75p 115.00p 8057308
20/06/2005 116.00p 116.00p 115.75p 116.00p 1089389
17/06/2005 115.50p 116.25p 115.00p 115.75p 7974081
16/06/2005 116.25p 116.50p 115.00p 115.25p 5103015
15/06/2005 115.00p 117.00p 114.75p 116.50p 1773950
14/06/2005 114.00p 115.25p 114.00p 115.00p 1098666
13/06/2005 114.00p 114.25p 113.75p 114.25p 252225
10/06/2005 113.25p 114.00p 113.25p 114.00p 1936128
09/06/2005 111.75p 113.00p 111.50p 113.00p 1584713
08/06/2005 111.25p 111.75p 111.25p 111.50p 612051
07/06/2005 111.25p 111.75p 111.25p 111.75p 218418
06/06/2005 111.25p 111.25p 111.00p 111.25p 155886
03/06/2005 111.00p 111.25p 111.00p 111.00p 1096769
02/06/2005 110.00p 111.00p 110.00p 111.00p 610414
01/06/2005 109.75p 109.75p 109.75p 109.75p 217049
31/05/2005 109.75p 109.75p 109.75p 109.75p 196646
27/05/2005 109.75p 110.00p 109.75p 109.75p 255209
26/05/2005 110.00p 110.00p 110.00p 110.00p 207229
25/05/2005 110.00p 110.00p 110.00p 110.00p 269467
24/05/2005 110.00p 110.25p 110.00p 110.00p 691285
23/05/2005 110.25p 110.25p 110.25p 110.25p 356028
20/05/2005 110.25p 110.25p 110.25p 110.25p 530893
19/05/2005 110.25p 110.25p 110.25p 110.25p 455276
18/05/2005 110.25p 110.25p 110.25p 110.25p 1413039
17/05/2005 110.25p 110.25p 110.25p 110.25p 1409408
16/05/2005 110.25p 110.25p 110.00p 110.25p 362129
13/05/2005 110.00p 110.00p 110.00p 110.00p 1205018
12/05/2005 110.00p 110.00p 110.00p 110.00p 274450
11/05/2005 110.00p 110.00p 109.75p 110.00p 252334
10/05/2005 110.00p 110.50p 109.75p 109.75p 938078
09/05/2005 110.50p 110.50p 110.50p 110.50p 1297895
06/05/2005 110.25p 110.50p 110.25p 110.50p 2069016
05/05/2005 110.00p 110.50p 110.00p 110.50p 415537
04/05/2005 109.75p 110.25p 109.75p 110.00p 747275
03/05/2005 109.50p 109.75p 109.50p 109.75p 468384
29/04/2005 109.50p 109.75p 109.50p 109.75p 428961
28/04/2005 109.50p 109.50p 109.50p 109.50p 285632
27/04/2005 109.50p 109.75p 109.50p 109.50p 2309597
26/04/2005 109.75p 109.75p 109.75p 109.75p 770360
25/04/2005 109.75p 109.75p 109.75p 109.75p 426701
22/04/2005 110.00p 110.00p 109.75p 109.75p 1442546
21/04/2005 110.50p 110.75p 110.00p 110.25p 972134
20/04/2005 110.25p 110.50p 110.25p 110.50p 892580
19/04/2005 110.00p 110.25p 109.75p 110.25p 758722
18/04/2005 110.00p 110.25p 109.75p 109.75p 605573
15/04/2005 110.75p 110.75p 110.25p 110.25p 618325
14/04/2005 110.75p 111.25p 110.75p 111.00p 2840230
13/04/2005 110.50p 111.00p 110.25p 110.75p 399306
12/04/2005 110.25p 110.25p 110.25p 110.25p 778715
11/04/2005 110.00p 110.25p 109.75p 110.25p 801183
08/04/2005 109.50p 109.75p 109.50p 109.75p 1998198
07/04/2005 109.50p 109.50p 109.50p 109.50p 1448469
06/04/2005 109.50p 109.50p 109.25p 109.50p 556782
05/04/2005 110.00p 110.00p 109.25p 109.25p 731558
04/04/2005 110.25p 110.25p 110.25p 110.25p 493114
01/04/2005 110.50p 110.50p 110.25p 110.25p 1203499
31/03/2005 109.75p 110.50p 109.25p 110.50p 623285
30/03/2005 108.75p 109.25p 108.75p 109.25p 193147
29/03/2005 108.75p 108.75p 108.75p 108.75p 367044
24/03/2005 108.25p 109.00p 108.25p 109.00p 1241497
22/03/2005 107.25p 108.25p 107.25p 108.00p 1125303
21/03/2005 106.75p 107.25p 106.75p 107.25p 928746
18/03/2005 106.50p 108.00p 106.75p 107.00p 6077373

*Close Price adjusted for both dividends and splits