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
15/08/2018 145.40p 147.60p 145.40p 147.40p 598615
14/08/2018 146.60p 147.40p 146.40p 146.40p 400819
13/08/2018 146.20p 147.40p 145.93p 146.60p 467382
10/08/2018 146.80p 147.60p 146.41p 147.60p 415872
09/08/2018 147.60p 147.65p 146.40p 146.40p 519576
08/08/2018 147.60p 148.00p 147.30p 147.80p 537037
07/08/2018 146.80p 147.88p 146.36p 146.80p 849827
06/08/2018 145.40p 147.60p 145.40p 147.20p 603998
03/08/2018 146.20p 147.40p 146.00p 146.40p 420884
02/08/2018 146.20p 146.96p 145.23p 146.80p 618836
01/08/2018 145.60p 146.84p 145.60p 146.60p 837945
31/07/2018 147.20p 147.20p 146.00p 146.20p 752479
30/07/2018 147.40p 148.00p 146.20p 147.20p 621579
27/07/2018 146.00p 146.80p 145.82p 146.80p 672616
26/07/2018 147.80p 148.58p 145.80p 146.60p 1294024
25/07/2018 150.00p 150.00p 147.20p 147.20p 989536
24/07/2018 150.00p 150.20p 149.20p 149.20p 865967
23/07/2018 150.20p 151.40p 149.50p 149.60p 570973
20/07/2018 150.60p 151.68p 150.20p 151.00p 563902
19/07/2018 151.00p 152.14p 150.20p 150.80p 561112
18/07/2018 152.00p 153.00p 151.79p 152.00p 792946
17/07/2018 152.00p 152.98p 151.60p 152.60p 978719
16/07/2018 150.20p 152.10p 150.20p 151.60p 640834
13/07/2018 152.00p 152.40p 150.53p 152.40p 605658
12/07/2018 152.00p 152.20p 151.00p 151.60p 633533
11/07/2018 151.60p 153.02p 151.00p 152.40p 597469
10/07/2018 152.40p 152.40p 151.20p 151.20p 749440
09/07/2018 151.60p 152.20p 150.80p 152.00p 1073563
06/07/2018 151.20p 151.60p 150.60p 151.60p 414677
05/07/2018 150.00p 151.80p 150.00p 151.80p 721467
04/07/2018 150.40p 151.40p 149.40p 150.60p 612044
03/07/2018 151.00p 151.59p 150.20p 150.40p 614458
02/07/2018 151.20p 151.60p 150.40p 150.80p 1028863
29/06/2018 154.20p 154.65p 150.60p 150.60p 975060
28/06/2018 154.00p 155.00p 154.00p 154.80p 813974
27/06/2018 154.60p 155.00p 154.00p 154.40p 708821
26/06/2018 154.00p 155.00p 152.80p 155.00p 694880
25/06/2018 152.80p 154.40p 152.70p 154.40p 2111494
22/06/2018 154.00p 154.00p 152.50p 154.00p 1034052
21/06/2018 154.00p 154.00p 152.40p 153.20p 942983
20/06/2018 152.20p 154.00p 151.81p 153.00p 2561399
19/06/2018 151.60p 152.22p 151.20p 151.80p 958591
18/06/2018 149.40p 152.00p 148.98p 151.80p 1357750
15/06/2018 148.20p 151.00p 147.60p 151.00p 3064591
14/06/2018 146.20p 149.00p 145.40p 148.60p 1611288
13/06/2018 146.60p 146.60p 146.00p 146.40p 1402512
12/06/2018 147.00p 147.00p 146.00p 146.00p 968725
11/06/2018 146.20p 146.80p 146.20p 146.40p 630133
08/06/2018 146.60p 146.60p 145.60p 146.00p 825597
07/06/2018 145.60p 146.60p 145.60p 146.40p 1382449
06/06/2018 146.00p 146.60p 145.60p 146.40p 660596
05/06/2018 146.40p 146.40p 145.60p 146.20p 1106198
04/06/2018 146.40p 146.40p 145.70p 146.20p 1017497
01/06/2018 145.40p 146.60p 144.20p 145.80p 886035
31/05/2018 145.00p 146.39p 144.10p 144.40p 591350
30/05/2018 145.00p 146.10p 143.80p 144.80p 885776
29/05/2018 146.60p 146.60p 143.80p 144.40p 665263
25/05/2018 146.00p 146.40p 145.40p 145.40p 924461
24/05/2018 145.40p 146.40p 145.40p 146.00p 897541
23/05/2018 146.60p 146.60p 145.60p 146.20p 669357
22/05/2018 145.80p 146.20p 144.80p 146.20p 677165
21/05/2018 145.20p 146.20p 145.00p 145.00p 569224
18/05/2018 146.40p 146.40p 144.80p 146.40p 961426
17/05/2018 145.20p 146.60p 144.00p 146.60p 549422
16/05/2018 145.00p 146.00p 143.20p 146.00p 755606
15/05/2018 144.80p 144.80p 143.00p 143.80p 497425
14/05/2018 143.80p 144.40p 143.27p 144.00p 741601
11/05/2018 145.80p 146.00p 143.60p 143.60p 1343293
10/05/2018 145.40p 146.00p 144.97p 145.60p 826879
09/05/2018 143.80p 145.94p 143.80p 145.80p 939821
08/05/2018 144.40p 145.53p 144.40p 145.40p 802084
04/05/2018 144.60p 144.99p 143.40p 144.60p 782322
03/05/2018 145.00p 145.45p 143.40p 144.20p 1728247
02/05/2018 146.60p 147.00p 144.80p 145.20p 1445240
01/05/2018 146.60p 147.00p 145.89p 146.00p 522059
30/04/2018 144.80p 147.40p 144.06p 147.00p 1562892
27/04/2018 143.60p 145.20p 143.20p 144.40p 556804
26/04/2018 143.60p 145.00p 143.40p 144.40p 651219
25/04/2018 144.20p 144.60p 143.00p 144.00p 836881
24/04/2018 144.60p 144.80p 143.97p 144.40p 517035
23/04/2018 145.00p 145.00p 144.00p 144.20p 922570
20/04/2018 144.60p 145.00p 143.80p 144.80p 718244
19/04/2018 144.00p 145.00p 143.60p 145.00p 536025
18/04/2018 143.40p 145.00p 143.00p 143.80p 804073
17/04/2018 143.60p 144.00p 142.20p 143.80p 1118475
16/04/2018 141.60p 143.60p 141.40p 143.60p 993142
13/04/2018 142.40p 143.20p 141.20p 142.20p 841085
12/04/2018 141.40p 142.20p 141.40p 142.00p 1118421
11/04/2018 141.00p 143.00p 141.00p 142.80p 1158807
10/04/2018 141.00p 143.00p 141.00p 142.40p 1177640
09/04/2018 139.00p 142.40p 139.00p 141.00p 931555
06/04/2018 138.60p 141.02p 138.60p 141.00p 1705863
05/04/2018 139.00p 140.97p 138.74p 140.20p 746627
04/04/2018 140.40p 140.40p 137.76p 139.20p 1500426
03/04/2018 139.40p 140.80p 139.40p 140.40p 1176830
29/03/2018 140.80p 141.40p 140.27p 141.40p 1193798
28/03/2018 139.00p 140.80p 138.60p 140.80p 1272358
27/03/2018 139.80p 140.92p 138.55p 139.20p 1154158
26/03/2018 140.00p 140.22p 138.40p 138.40p 945762
23/03/2018 139.80p 142.50p 138.20p 138.60p 2366085
22/03/2018 141.20p 141.79p 139.20p 139.20p 1268904
21/03/2018 142.40p 142.69p 140.60p 141.60p 899275
20/03/2018 142.60p 142.60p 141.40p 141.60p 644171
19/03/2018 142.60p 142.60p 142.18p 142.60p 824385
16/03/2018 140.20p 143.00p 140.20p 143.00p 3978346
15/03/2018 141.80p 142.00p 139.74p 141.00p 1086643
14/03/2018 142.60p 143.00p 141.00p 141.00p 1090220
13/03/2018 142.40p 142.80p 142.40p 142.60p 751712
12/03/2018 142.60p 142.74p 142.40p 142.60p 802787
09/03/2018 142.60p 142.80p 142.20p 142.60p 970425
08/03/2018 142.00p 142.60p 140.68p 142.60p 873199
07/03/2018 140.60p 141.30p 140.00p 141.00p 422512
06/03/2018 141.00p 141.80p 140.60p 140.80p 779823
05/03/2018 140.80p 142.56p 140.20p 141.20p 798767
02/03/2018 140.20p 142.51p 140.20p 141.00p 862382
01/03/2018 142.40p 142.50p 140.40p 141.00p 648350
28/02/2018 142.60p 142.60p 140.20p 141.00p 585248
27/02/2018 141.00p 142.60p 141.00p 142.40p 974596
26/02/2018 142.60p 142.80p 141.89p 142.60p 834528
23/02/2018 140.00p 142.60p 140.00p 142.60p 556148
22/02/2018 140.00p 142.40p 139.60p 140.00p 1013196
21/02/2018 142.40p 142.40p 141.50p 142.20p 479554
20/02/2018 142.60p 142.80p 141.68p 142.40p 589543
19/02/2018 142.20p 142.93p 142.00p 142.00p 865108
16/02/2018 142.20p 142.80p 141.80p 142.80p 792596
15/02/2018 141.60p 142.00p 139.92p 141.60p 740542
14/02/2018 141.40p 142.20p 139.76p 141.80p 883741
13/02/2018 140.20p 142.00p 139.62p 142.00p 3625836
12/02/2018 142.80p 142.80p 140.20p 140.20p 516805
09/02/2018 141.00p 141.72p 140.00p 140.20p 395257
08/02/2018 143.60p 143.80p 141.00p 141.00p 945050
07/02/2018 141.60p 143.40p 141.00p 142.20p 1955908
06/02/2018 140.00p 140.60p 138.97p 139.20p 1301997
05/02/2018 143.00p 143.00p 141.20p 142.00p 783882
02/02/2018 142.60p 143.80p 142.30p 142.40p 530175
01/02/2018 144.20p 144.20p 142.60p 143.40p 679349
31/01/2018 142.80p 144.40p 141.80p 144.40p 1012734
30/01/2018 143.80p 144.00p 142.40p 143.80p 748855
29/01/2018 143.20p 143.80p 142.40p 143.00p 1044462
26/01/2018 141.00p 143.40p 141.00p 143.40p 2011606
25/01/2018 141.20p 141.70p 140.80p 141.40p 916485
24/01/2018 142.00p 142.00p 141.00p 141.60p 621161
23/01/2018 141.80p 142.00p 141.00p 141.40p 556918
22/01/2018 141.00p 141.80p 140.64p 141.60p 975342
19/01/2018 140.40p 141.20p 139.40p 141.20p 808231
18/01/2018 140.40p 141.00p 138.80p 140.60p 609430
17/01/2018 140.40p 140.93p 140.00p 140.80p 793999
16/01/2018 140.60p 142.20p 140.40p 140.80p 1100870
15/01/2018 140.40p 141.40p 140.40p 141.40p 621518
12/01/2018 141.80p 142.40p 140.80p 140.80p 1006715
11/01/2018 141.20p 142.20p 140.01p 141.40p 1005765
10/01/2018 140.80p 141.40p 139.92p 140.40p 612488
09/01/2018 138.60p 141.00p 138.20p 141.00p 1424303
08/01/2018 138.00p 140.00p 137.30p 138.80p 2101493
05/01/2018 135.60p 138.00p 135.20p 137.60p 1871851
04/01/2018 134.40p 136.00p 134.40p 135.40p 730169
03/01/2018 135.60p 135.80p 134.60p 135.20p 823914
02/01/2018 135.20p 135.96p 134.19p 135.60p 699308
29/12/2017 135.50p 136.00p 135.10p 135.90p 213641
28/12/2017 136.00p 136.00p 134.76p 135.60p 407186
27/12/2017 134.80p 135.90p 134.72p 135.80p 379796
22/12/2017 135.30p 135.70p 134.53p 135.00p 723807
21/12/2017 135.10p 135.66p 134.81p 135.40p 1346179
20/12/2017 134.20p 135.90p 133.88p 135.00p 937944
19/12/2017 135.50p 135.80p 134.50p 134.90p 562553
18/12/2017 135.90p 135.90p 134.10p 134.50p 498831
15/12/2017 135.90p 135.90p 134.20p 134.50p 1293157
14/12/2017 136.50p 137.00p 134.20p 134.50p 1546827
13/12/2017 134.80p 137.40p 134.40p 136.10p 1149971
12/12/2017 135.50p 135.85p 134.82p 135.40p 1107559
11/12/2017 138.00p 138.00p 135.80p 136.00p 1287388
08/12/2017 138.00p 138.70p 136.80p 136.80p 918111
07/12/2017 140.00p 140.00p 138.20p 138.30p 879776
06/12/2017 141.00p 141.00p 139.40p 139.70p 509006
05/12/2017 141.80p 141.80p 139.20p 140.00p 1066818
04/12/2017 140.90p 141.60p 140.20p 140.20p 725252
01/12/2017 141.20p 141.70p 140.00p 140.00p 1228225
30/11/2017 142.80p 142.80p 141.00p 141.50p 601117
29/11/2017 142.50p 143.40p 142.00p 142.50p 816741
28/11/2017 143.20p 143.80p 142.00p 143.20p 613857
27/11/2017 144.60p 144.60p 142.10p 142.10p 364734
24/11/2017 144.50p 144.50p 143.00p 143.20p 473003
23/11/2017 143.00p 144.00p 143.00p 143.40p 472059
22/11/2017 143.90p 144.20p 143.25p 143.90p 865321
21/11/2017 143.30p 144.00p 142.61p 143.70p 399182
20/11/2017 141.60p 143.50p 141.60p 143.50p 420197
17/11/2017 142.50p 143.40p 141.71p 142.50p 671733
16/11/2017 141.50p 143.86p 141.50p 143.10p 705909
15/11/2017 143.30p 144.00p 141.00p 141.00p 874131
14/11/2017 143.10p 143.71p 142.60p 143.30p 402827
13/11/2017 143.10p 143.80p 143.08p 143.10p 500736
10/11/2017 142.80p 143.70p 142.03p 143.10p 604336
09/11/2017 142.10p 143.00p 141.90p 142.10p 853267
08/11/2017 143.00p 144.35p 142.00p 142.00p 751356
07/11/2017 144.40p 144.50p 143.00p 143.00p 1017326
06/11/2017 142.00p 144.50p 142.00p 143.70p 721997
03/11/2017 143.90p 143.90p 142.60p 143.20p 544702
02/11/2017 142.10p 143.80p 141.70p 143.50p 860684
01/11/2017 141.50p 142.90p 141.50p 141.60p 610446
31/10/2017 143.50p 143.50p 141.60p 142.50p 745153

*Close Price adjusted for both dividends and splits