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
30/10/2017 143.00p 143.50p 141.57p 143.00p 1141313
27/10/2017 142.40p 143.00p 141.82p 142.40p 656481
26/10/2017 143.20p 144.00p 141.60p 142.00p 933951
25/10/2017 141.90p 143.79p 140.60p 142.70p 991574
24/10/2017 141.80p 141.97p 140.30p 140.60p 1044509
23/10/2017 144.70p 145.20p 141.35p 141.70p 1014018
20/10/2017 145.70p 145.70p 141.13p 144.50p 1061448
19/10/2017 146.50p 146.50p 144.00p 144.00p 906753
18/10/2017 147.40p 147.70p 145.80p 145.80p 334625
17/10/2017 145.30p 146.40p 144.73p 146.00p 659065
16/10/2017 145.10p 146.50p 145.00p 146.40p 745471
13/10/2017 146.90p 147.20p 145.00p 145.00p 845533
12/10/2017 148.00p 148.30p 145.50p 146.80p 212781
11/10/2017 148.70p 148.80p 147.50p 147.70p 438069
10/10/2017 148.50p 149.40p 148.50p 149.40p 380208
09/10/2017 150.10p 150.30p 148.60p 148.60p 164684
06/10/2017 150.30p 150.30p 148.90p 149.00p 117478
05/10/2017 149.30p 150.00p 148.70p 149.20p 138001
04/10/2017 149.60p 150.20p 149.50p 149.70p 132685
03/10/2017 150.00p 150.00p 149.20p 149.20p 107261
02/10/2017 149.70p 150.00p 149.00p 149.90p 230270
29/09/2017 149.80p 150.00p 148.70p 149.10p 265224
28/09/2017 150.00p 150.00p 148.60p 149.20p 155867
27/09/2017 148.00p 150.00p 148.00p 149.30p 274455
26/09/2017 149.70p 149.80p 148.70p 149.50p 171804
25/09/2017 149.20p 150.00p 148.50p 149.50p 200535
22/09/2017 149.50p 149.50p 148.10p 148.70p 227955
21/09/2017 148.80p 149.00p 147.60p 149.00p 358512
20/09/2017 149.00p 149.50p 148.50p 148.80p 308655
19/09/2017 147.90p 150.10p 147.10p 148.70p 388126
18/09/2017 147.20p 147.70p 146.70p 147.40p 272899
15/09/2017 148.50p 148.50p 145.60p 147.80p 1170533
14/09/2017 146.20p 148.60p 146.20p 146.80p 371394
13/09/2017 146.30p 148.00p 146.00p 146.20p 322235
12/09/2017 148.40p 148.40p 146.00p 146.00p 456607
11/09/2017 148.20p 148.20p 147.50p 147.50p 96393
08/09/2017 148.40p 148.70p 147.70p 148.40p 127099
07/09/2017 147.90p 148.90p 147.90p 148.80p 128308
06/09/2017 150.50p 150.80p 148.60p 149.50p 228684
05/09/2017 150.70p 151.50p 150.50p 150.90p 86736
04/09/2017 150.90p 151.60p 150.60p 151.60p 70163
01/09/2017 150.70p 151.60p 150.00p 151.60p 255392
31/08/2017 149.50p 150.90p 148.80p 150.30p 150630
30/08/2017 149.20p 149.50p 148.20p 149.00p 90108
29/08/2017 149.70p 149.70p 148.60p 149.50p 225101
25/08/2017 149.20p 150.00p 148.70p 149.00p 102205
24/08/2017 150.30p 151.00p 148.50p 149.20p 299769
23/08/2017 150.20p 151.00p 149.60p 150.40p 80156
22/08/2017 149.40p 150.60p 149.40p 150.30p 112198
21/08/2017 149.60p 150.50p 149.00p 149.40p 60317
18/08/2017 149.80p 149.80p 148.50p 149.20p 101922
17/08/2017 151.80p 152.30p 148.50p 148.50p 389606
16/08/2017 149.80p 152.10p 149.80p 151.20p 282531
15/08/2017 149.90p 150.90p 149.50p 150.90p 332549
14/08/2017 149.00p 150.20p 149.00p 150.20p 325628
11/08/2017 148.60p 149.50p 148.60p 149.00p 532847
10/08/2017 148.50p 149.00p 148.50p 148.80p 311861
09/08/2017 148.60p 149.00p 148.50p 149.00p 337537
08/08/2017 148.00p 149.00p 147.40p 149.00p 216547
07/08/2017 146.70p 148.00p 146.30p 148.00p 282005
04/08/2017 146.60p 147.50p 146.00p 146.00p 193725
03/08/2017 147.30p 148.30p 146.80p 147.00p 317349
02/08/2017 149.50p 149.50p 147.70p 148.00p 341886
01/08/2017 148.80p 149.10p 148.00p 148.90p 193266
31/07/2017 149.00p 149.40p 148.40p 148.70p 531048
28/07/2017 148.90p 148.90p 148.10p 148.70p 130988
27/07/2017 148.60p 149.10p 147.80p 148.50p 176507
26/07/2017 148.50p 149.10p 147.90p 148.60p 220289
25/07/2017 147.20p 148.60p 147.20p 147.80p 198139
24/07/2017 147.80p 148.30p 146.10p 148.30p 452283
21/07/2017 147.20p 147.90p 146.40p 147.90p 531532
20/07/2017 145.60p 147.10p 145.60p 146.60p 174860
19/07/2017 145.00p 146.00p 144.80p 145.10p 411667
18/07/2017 147.00p 147.00p 146.00p 147.00p 77724
17/07/2017 146.00p 146.70p 145.40p 146.50p 134503
14/07/2017 144.10p 146.00p 144.10p 145.10p 383722
13/07/2017 143.00p 146.30p 143.00p 145.40p 425319
12/07/2017 143.00p 145.30p 143.00p 144.30p 556128
11/07/2017 143.60p 144.60p 143.10p 144.60p 383421
10/07/2017 144.70p 145.00p 143.00p 144.20p 511402
07/07/2017 145.00p 145.90p 144.20p 145.20p 67026
06/07/2017 144.10p 145.70p 144.00p 144.80p 151127
05/07/2017 145.00p 145.30p 144.00p 144.50p 489131
04/07/2017 146.50p 146.80p 145.00p 145.00p 299009
03/07/2017 147.50p 147.50p 145.50p 146.50p 209162
30/06/2017 146.40p 147.30p 145.30p 145.30p 249006
29/06/2017 145.90p 147.40p 145.80p 146.80p 350400
28/06/2017 147.30p 147.40p 145.50p 145.50p 279149
27/06/2017 146.10p 146.80p 145.60p 146.00p 333154
26/06/2017 146.60p 147.20p 145.70p 146.00p 238470
23/06/2017 147.90p 147.90p 145.50p 145.50p 120620
22/06/2017 148.00p 148.00p 145.50p 145.50p 118947
21/06/2017 147.50p 147.50p 145.90p 146.00p 253971
20/06/2017 147.50p 147.50p 145.80p 145.90p 380727
19/06/2017 146.00p 146.80p 146.00p 146.30p 172004
16/06/2017 146.90p 147.50p 145.60p 145.60p 2827018
15/06/2017 147.90p 147.90p 146.00p 146.70p 1223032
14/06/2017 147.50p 147.70p 147.06p 147.50p 1138086
13/06/2017 148.00p 148.00p 146.00p 146.90p 660164
12/06/2017 146.40p 146.93p 146.00p 146.70p 450416
09/06/2017 147.70p 147.80p 146.00p 147.20p 680193
08/06/2017 147.70p 148.50p 147.00p 147.60p 621745
07/06/2017 147.00p 148.50p 146.90p 147.30p 536678
06/06/2017 148.30p 149.00p 146.00p 147.60p 1061047
05/06/2017 149.00p 149.50p 148.40p 148.70p 1096578
02/06/2017 148.70p 149.20p 148.00p 149.20p 948058
01/06/2017 147.80p 149.00p 147.10p 148.40p 758711
31/05/2017 147.60p 149.00p 147.40p 148.50p 868367
30/05/2017 147.50p 148.40p 147.13p 147.70p 884266
26/05/2017 146.20p 148.50p 146.00p 148.50p 693237
25/05/2017 146.10p 147.50p 145.15p 147.20p 777676
24/05/2017 147.00p 147.00p 145.36p 146.00p 898120
23/05/2017 145.30p 146.48p 144.31p 146.10p 1196632
22/05/2017 145.10p 145.70p 144.60p 145.30p 860916
19/05/2017 146.00p 146.00p 144.90p 145.10p 825241
18/05/2017 145.00p 145.50p 144.17p 145.50p 1107014
17/05/2017 145.00p 146.30p 144.50p 144.90p 1317571
16/05/2017 145.30p 145.40p 144.53p 145.10p 908285
15/05/2017 147.00p 147.00p 145.00p 145.00p 1081239
12/05/2017 147.00p 147.10p 145.20p 146.00p 1024798
11/05/2017 147.00p 147.00p 144.79p 146.90p 1155496
10/05/2017 147.60p 147.70p 146.00p 146.40p 1062539
09/05/2017 147.20p 148.00p 147.00p 147.70p 886801
08/05/2017 147.80p 148.00p 147.10p 147.20p 873276
05/05/2017 149.00p 149.00p 147.50p 147.50p 930582
04/05/2017 150.60p 150.60p 147.90p 148.50p 1448049
03/05/2017 151.70p 151.70p 150.01p 150.50p 882102
02/05/2017 151.30p 151.80p 150.63p 151.80p 951239
28/04/2017 149.00p 151.72p 149.00p 151.70p 1165357
27/04/2017 148.50p 150.50p 148.50p 150.50p 788886
26/04/2017 148.50p 150.40p 148.50p 150.20p 1397714
25/04/2017 149.90p 150.01p 148.50p 149.10p 957039
24/04/2017 148.50p 149.98p 147.50p 148.80p 1625904
21/04/2017 148.50p 148.69p 148.00p 148.50p 933998
20/04/2017 149.00p 149.00p 147.60p 147.70p 901207
19/04/2017 147.20p 149.28p 146.90p 149.20p 1242786
18/04/2017 146.80p 148.60p 146.79p 148.50p 1265639
13/04/2017 147.00p 148.60p 147.00p 148.50p 1671631
12/04/2017 146.40p 148.50p 146.00p 148.50p 1141116
11/04/2017 146.00p 147.00p 145.50p 147.00p 1291310
10/04/2017 144.80p 146.60p 143.22p 146.00p 1211449
07/04/2017 144.90p 144.90p 143.37p 144.80p 1157156
06/04/2017 144.60p 145.50p 143.50p 145.50p 2445765
05/04/2017 144.60p 144.90p 143.75p 144.90p 1082073
04/04/2017 144.80p 144.80p 143.70p 144.80p 796454
03/04/2017 144.40p 145.00p 144.00p 145.00p 1159610
31/03/2017 143.10p 144.80p 143.10p 144.70p 865093
30/03/2017 145.00p 145.02p 143.60p 144.40p 1025188
29/03/2017 143.00p 145.00p 142.90p 144.80p 906739
28/03/2017 143.40p 144.00p 142.60p 144.00p 1360091
27/03/2017 143.60p 143.60p 141.60p 143.10p 783497
24/03/2017 142.80p 143.22p 142.27p 142.50p 927915
23/03/2017 142.00p 143.39p 141.02p 142.50p 617374
22/03/2017 140.90p 141.90p 140.10p 141.90p 808836
21/03/2017 142.10p 142.90p 140.60p 141.00p 938301
20/03/2017 141.00p 143.10p 141.00p 142.20p 1569536
17/03/2017 140.50p 144.70p 139.60p 144.70p 3754910
16/03/2017 139.00p 140.20p 138.90p 140.00p 1539758
15/03/2017 140.50p 140.50p 138.50p 139.30p 1028639
14/03/2017 139.60p 140.00p 139.20p 139.20p 782217
13/03/2017 139.80p 140.60p 139.00p 139.60p 1180174
10/03/2017 139.10p 140.50p 139.10p 139.50p 1440088
09/03/2017 138.50p 140.00p 137.10p 140.00p 1084584
08/03/2017 138.70p 138.77p 137.60p 138.20p 880615
07/03/2017 138.10p 139.30p 138.00p 138.40p 823143
06/03/2017 138.00p 139.20p 138.00p 139.00p 890901
03/03/2017 139.40p 139.50p 138.20p 139.50p 858062
02/03/2017 140.50p 140.50p 139.10p 139.70p 876678
01/03/2017 139.00p 140.50p 138.70p 140.50p 1123394
28/02/2017 139.00p 139.50p 138.60p 138.90p 1334956
27/02/2017 138.50p 139.00p 137.29p 138.80p 1348300
24/02/2017 137.40p 138.50p 137.10p 138.10p 642997
23/02/2017 136.50p 138.30p 136.50p 137.90p 1156994
22/02/2017 136.90p 138.20p 136.42p 137.40p 950751
21/02/2017 136.00p 136.68p 135.80p 136.20p 1511549
20/02/2017 136.60p 136.70p 136.20p 136.60p 1061610
17/02/2017 136.60p 136.80p 136.09p 136.60p 737579
16/02/2017 136.60p 136.76p 136.14p 136.30p 1080098
15/02/2017 137.00p 137.30p 136.00p 136.30p 1297581
14/02/2017 138.00p 138.00p 135.85p 136.40p 1126943
13/02/2017 138.00p 138.10p 136.80p 137.70p 727199
10/02/2017 136.80p 138.00p 136.51p 137.50p 646455
09/02/2017 136.80p 137.50p 136.31p 137.50p 815224
08/02/2017 137.00p 137.88p 136.60p 137.10p 1766915
07/02/2017 137.50p 137.50p 136.50p 137.00p 833289
06/02/2017 136.70p 137.50p 135.92p 136.90p 620013
03/02/2017 136.70p 137.55p 136.40p 137.40p 3456487
02/02/2017 135.90p 136.40p 135.90p 136.40p 1273179
01/02/2017 136.40p 136.50p 135.70p 136.00p 2447573
31/01/2017 136.00p 136.40p 135.40p 136.00p 956721
30/01/2017 135.80p 136.30p 135.50p 135.50p 885716
27/01/2017 135.60p 136.50p 135.60p 135.70p 670342
26/01/2017 136.40p 136.60p 136.00p 136.30p 545932
25/01/2017 136.10p 136.60p 135.40p 136.00p 943850
24/01/2017 136.40p 136.52p 135.50p 135.50p 743351
23/01/2017 135.00p 136.21p 134.05p 135.70p 700470
20/01/2017 136.00p 136.24p 135.40p 135.70p 1615788
19/01/2017 136.40p 136.89p 135.20p 135.90p 958097
18/01/2017 135.50p 136.90p 135.50p 136.40p 802275
17/01/2017 136.40p 136.71p 135.80p 136.40p 971040

*Close Price adjusted for both dividends and splits