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
16/01/2017 135.50p 136.85p 135.50p 136.20p 872217
13/01/2017 135.50p 136.50p 135.50p 135.70p 1052550
12/01/2017 135.60p 136.80p 135.50p 135.50p 1078594
11/01/2017 135.00p 137.27p 135.00p 137.00p 955071
10/01/2017 136.40p 136.55p 135.10p 136.40p 809558
09/01/2017 136.50p 136.75p 135.50p 136.30p 636002
06/01/2017 135.60p 136.59p 135.60p 136.40p 1090209
05/01/2017 136.40p 136.66p 135.90p 136.10p 723408
04/01/2017 136.40p 136.69p 135.86p 136.40p 826962
03/01/2017 136.60p 136.80p 135.78p 136.30p 982856
30/12/2016 135.50p 136.50p 135.50p 136.40p 283068
29/12/2016 135.70p 136.58p 135.50p 136.20p 205150
28/12/2016 136.50p 136.99p 136.20p 136.40p 910919
23/12/2016 136.30p 137.18p 135.80p 136.70p 502865
22/12/2016 136.40p 136.69p 135.00p 136.50p 1000413
21/12/2016 135.30p 135.80p 135.00p 135.40p 728847
20/12/2016 136.30p 136.79p 135.30p 135.40p 853410
19/12/2016 135.50p 136.66p 135.30p 136.20p 756766
16/12/2016 135.90p 136.70p 135.60p 136.20p 1144289
15/12/2016 135.90p 136.77p 135.60p 135.60p 809757
14/12/2016 136.20p 136.90p 135.80p 135.80p 1504821
13/12/2016 137.00p 137.00p 135.80p 136.40p 733552
12/12/2016 135.60p 137.00p 135.60p 136.00p 540361
09/12/2016 137.10p 137.10p 135.70p 136.50p 931790
08/12/2016 137.10p 137.10p 136.40p 137.00p 896404
07/12/2016 137.00p 137.60p 136.90p 137.20p 1160803
06/12/2016 137.00p 137.24p 136.60p 137.00p 708145
05/12/2016 137.20p 137.26p 136.70p 137.00p 898349
02/12/2016 137.00p 137.50p 136.30p 137.40p 570513
01/12/2016 136.00p 138.40p 136.00p 136.90p 838849
30/11/2016 137.10p 138.40p 137.10p 137.50p 1006948
29/11/2016 136.10p 138.00p 136.00p 137.90p 1029822
28/11/2016 137.00p 138.06p 136.30p 136.90p 832241
25/11/2016 137.00p 138.20p 136.46p 138.00p 703597
24/11/2016 137.60p 138.50p 136.10p 136.70p 675379
23/11/2016 137.00p 138.90p 136.30p 138.40p 1382356
22/11/2016 135.00p 136.90p 134.30p 136.70p 1054102
21/11/2016 135.00p 135.60p 133.70p 135.00p 1332345
18/11/2016 134.00p 135.93p 134.00p 134.20p 935852
17/11/2016 132.40p 134.40p 131.89p 134.00p 1610398
16/11/2016 132.70p 134.40p 131.50p 131.70p 1297749
15/11/2016 132.80p 134.50p 131.90p 134.50p 1059680
14/11/2016 131.00p 132.50p 131.00p 132.50p 879761
11/11/2016 133.00p 133.00p 131.07p 131.40p 664907
10/11/2016 130.00p 133.20p 130.00p 130.40p 1111609
09/11/2016 128.90p 132.00p 128.10p 131.80p 1977645
08/11/2016 128.50p 130.70p 128.50p 130.60p 1350080
07/11/2016 130.00p 130.80p 127.40p 130.80p 1048347
04/11/2016 129.40p 130.00p 127.50p 129.90p 1585322
03/11/2016 128.90p 129.90p 126.84p 128.20p 1114056
02/11/2016 125.10p 128.64p 125.10p 127.00p 1489461
01/11/2016 126.10p 128.38p 125.80p 126.80p 1241077
31/10/2016 126.20p 128.00p 125.40p 125.40p 1317147
28/10/2016 127.30p 128.20p 126.20p 126.60p 951941
27/10/2016 126.00p 128.82p 126.00p 126.70p 1140550
26/10/2016 128.80p 129.00p 126.00p 128.40p 873792
25/10/2016 127.00p 129.00p 125.70p 129.00p 1604047
24/10/2016 126.50p 127.00p 124.76p 127.00p 850812
21/10/2016 125.50p 126.50p 124.60p 126.50p 1105813
20/10/2016 123.20p 125.50p 122.06p 125.20p 1195698
19/10/2016 124.00p 124.05p 122.19p 123.80p 820699
18/10/2016 121.60p 123.60p 120.40p 123.10p 964764
17/10/2016 121.80p 121.80p 120.20p 120.20p 964157
14/10/2016 121.40p 121.70p 121.00p 121.30p 911952
13/10/2016 121.80p 123.30p 120.70p 121.40p 1208089
12/10/2016 121.90p 122.49p 121.00p 121.10p 885072
11/10/2016 121.00p 123.10p 121.00p 121.30p 995287
10/10/2016 122.00p 124.00p 121.00p 121.00p 1506245
07/10/2016 122.50p 123.61p 122.00p 122.10p 1284483
06/10/2016 123.80p 124.00p 122.50p 122.50p 1303158
05/10/2016 124.20p 124.69p 123.00p 123.30p 1681504
04/10/2016 124.00p 125.80p 123.00p 123.00p 1786170
03/10/2016 123.00p 123.96p 123.00p 123.40p 1370288
30/09/2016 123.20p 124.85p 123.00p 123.00p 1230321
29/09/2016 123.20p 125.29p 123.20p 123.60p 877198
28/09/2016 123.90p 124.55p 123.00p 123.50p 916692
27/09/2016 127.00p 127.00p 123.50p 123.50p 947649
26/09/2016 126.30p 127.15p 124.30p 124.50p 717840
23/09/2016 126.80p 127.50p 125.70p 125.90p 847691
22/09/2016 128.50p 128.50p 126.30p 126.80p 647343
21/09/2016 127.00p 127.62p 126.60p 126.70p 877319
20/09/2016 126.10p 127.22p 126.10p 126.90p 838049
19/09/2016 127.00p 127.50p 125.20p 125.90p 871722
16/09/2016 126.50p 128.20p 125.20p 126.30p 2040802
15/09/2016 125.70p 127.56p 124.90p 126.10p 814911
14/09/2016 128.00p 128.40p 126.30p 126.60p 736161
13/09/2016 125.20p 128.50p 125.20p 126.00p 1830669
12/09/2016 125.20p 128.84p 125.20p 126.90p 1079166
09/09/2016 126.00p 127.72p 125.20p 125.50p 951841
08/09/2016 127.10p 128.94p 125.20p 127.20p 1354164
07/09/2016 126.70p 129.30p 126.00p 126.00p 955283
06/09/2016 126.40p 130.00p 126.40p 127.70p 909311
05/09/2016 127.10p 129.03p 126.50p 127.40p 920747
02/09/2016 126.00p 129.80p 125.39p 126.70p 1252529
01/09/2016 124.50p 127.50p 124.50p 126.30p 1137930
31/08/2016 125.00p 126.40p 124.19p 126.00p 841658
30/08/2016 123.00p 126.00p 123.00p 125.00p 693459
26/08/2016 123.50p 126.00p 123.46p 125.50p 759817
25/08/2016 124.20p 125.09p 123.53p 125.00p 806157
24/08/2016 123.00p 125.40p 123.00p 124.90p 549163
23/08/2016 121.00p 125.50p 121.00p 125.50p 1301788
22/08/2016 121.40p 124.00p 121.40p 124.00p 1098546
19/08/2016 121.50p 122.30p 120.80p 121.00p 957911
18/08/2016 120.80p 122.52p 120.80p 121.30p 761291
17/08/2016 120.70p 123.20p 120.70p 122.20p 655805
16/08/2016 122.30p 123.30p 121.00p 121.10p 886793
15/08/2016 123.60p 123.90p 119.20p 123.00p 1146886
12/08/2016 123.40p 124.30p 122.70p 124.00p 523317
11/08/2016 124.50p 124.60p 122.20p 123.10p 982231
10/08/2016 123.90p 126.00p 122.50p 122.50p 1313456
09/08/2016 121.90p 123.70p 121.20p 123.30p 1205438
08/08/2016 121.00p 122.80p 121.00p 121.50p 1185799
05/08/2016 121.60p 122.32p 121.00p 121.20p 1221403
04/08/2016 121.00p 122.32p 120.60p 121.50p 1097460
03/08/2016 123.00p 123.58p 120.80p 121.10p 1191528
02/08/2016 124.10p 124.72p 122.50p 123.30p 1405321
01/08/2016 123.50p 125.20p 123.50p 124.20p 1063754
29/07/2016 123.50p 125.43p 123.50p 124.10p 696028
28/07/2016 122.00p 125.50p 122.00p 125.50p 1205734
27/07/2016 123.50p 124.80p 123.20p 124.10p 1080440
26/07/2016 122.50p 125.00p 121.46p 123.90p 1039312
25/07/2016 125.00p 125.00p 121.50p 122.50p 838553
22/07/2016 125.00p 125.00p 121.20p 121.50p 1071988
21/07/2016 123.90p 124.80p 121.50p 124.00p 1204119
20/07/2016 123.20p 125.18p 123.20p 123.50p 2517248
19/07/2016 123.00p 124.70p 122.10p 123.70p 991181
18/07/2016 122.80p 125.00p 121.90p 124.40p 3423078
15/07/2016 121.20p 123.30p 120.50p 122.70p 992401
14/07/2016 120.60p 123.40p 120.60p 123.00p 1293812
13/07/2016 122.20p 123.40p 120.70p 121.20p 2127978
12/07/2016 121.00p 123.40p 118.50p 123.40p 2087170
11/07/2016 115.60p 122.90p 112.87p 122.50p 3718914
08/07/2016 106.10p 115.10p 106.10p 113.00p 1873641
07/07/2016 103.00p 109.00p 103.00p 107.60p 1895096
06/07/2016 102.00p 102.80p 98.61p 102.30p 3217912
05/07/2016 111.00p 111.00p 98.00p 102.20p 6610586
04/07/2016 112.80p 113.91p 110.10p 110.10p 1264482
01/07/2016 114.40p 114.72p 105.00p 113.00p 1491443
30/06/2016 113.00p 114.80p 113.00p 113.80p 1464080
29/06/2016 108.90p 114.60p 108.90p 114.00p 2515678
28/06/2016 105.50p 109.90p 104.78p 109.90p 2052048
27/06/2016 116.30p 116.30p 102.06p 102.10p 3289582
24/06/2016 118.60p 119.52p 110.00p 114.50p 3947069
23/06/2016 125.00p 126.50p 124.00p 126.50p 1039346
22/06/2016 123.00p 125.00p 121.80p 125.00p 1072074
21/06/2016 120.90p 123.50p 120.20p 123.50p 1639111
20/06/2016 121.50p 121.50p 119.50p 119.90p 1924198
17/06/2016 121.10p 121.49p 117.90p 117.90p 2301718
16/06/2016 122.60p 123.37p 119.20p 119.20p 2555006
15/06/2016 122.50p 122.50p 121.50p 122.00p 1153803
14/06/2016 126.00p 126.00p 121.40p 121.80p 1459279
13/06/2016 126.20p 126.90p 125.30p 125.40p 849638
10/06/2016 126.30p 127.12p 125.50p 126.00p 848192
09/06/2016 126.90p 127.00p 126.30p 126.80p 692781
08/06/2016 126.60p 128.00p 126.10p 126.50p 812510
07/06/2016 127.10p 127.90p 126.00p 126.00p 587086
06/06/2016 127.60p 128.94p 126.00p 127.00p 1200371
03/06/2016 126.60p 129.30p 126.60p 128.10p 1407685
02/06/2016 126.50p 128.10p 126.50p 127.20p 744764
01/06/2016 128.00p 128.46p 126.50p 127.30p 931275
31/05/2016 128.70p 129.20p 127.40p 127.50p 852436
27/05/2016 129.30p 129.67p 128.44p 129.30p 493270
26/05/2016 129.60p 130.10p 128.82p 129.40p 843236
25/05/2016 128.90p 130.00p 128.30p 129.60p 756185
24/05/2016 129.30p 129.45p 127.50p 127.50p 709121
23/05/2016 127.00p 129.50p 126.86p 129.00p 790632
20/05/2016 126.00p 127.70p 124.88p 127.70p 1297444
19/05/2016 126.90p 127.40p 125.00p 125.00p 1491091
18/05/2016 127.50p 127.50p 125.72p 126.60p 1005330
17/05/2016 126.70p 127.20p 124.80p 126.30p 1228013
16/05/2016 125.70p 126.38p 124.60p 124.80p 735254
13/05/2016 127.50p 127.50p 124.90p 124.90p 1052897
12/05/2016 125.00p 126.50p 124.90p 125.30p 1296127
11/05/2016 129.00p 129.00p 125.60p 125.60p 1423062
10/05/2016 129.00p 129.00p 126.00p 126.30p 1341994
09/05/2016 126.00p 127.50p 125.40p 127.20p 1627749
06/05/2016 127.30p 127.70p 125.60p 125.90p 2631543
05/05/2016 126.60p 127.88p 125.70p 126.90p 2864918
04/05/2016 132.60p 132.60p 126.30p 126.60p 2547130
03/05/2016 133.80p 133.94p 132.30p 132.60p 704991
29/04/2016 135.40p 135.40p 132.50p 133.20p 887764
28/04/2016 135.10p 135.10p 133.30p 133.80p 931352
27/04/2016 134.40p 136.00p 134.10p 136.00p 1219268
26/04/2016 134.50p 134.70p 134.00p 134.60p 1136307
25/04/2016 135.00p 135.00p 134.20p 134.50p 1410940
22/04/2016 133.50p 136.00p 133.50p 135.50p 775112
21/04/2016 133.90p 134.70p 133.66p 134.30p 903034
20/04/2016 135.00p 135.90p 133.50p 134.30p 887459
19/04/2016 134.20p 136.00p 133.80p 135.20p 1091124
18/04/2016 134.30p 135.02p 133.60p 134.30p 657792
15/04/2016 133.80p 135.07p 133.14p 134.50p 1039615
14/04/2016 133.10p 135.00p 133.10p 134.20p 1225780
13/04/2016 134.00p 134.10p 132.70p 133.90p 922256
12/04/2016 132.00p 133.80p 132.00p 133.50p 931299
11/04/2016 131.50p 133.13p 131.30p 132.70p 1433878
08/04/2016 130.10p 132.00p 130.10p 131.50p 887478
07/04/2016 130.70p 131.50p 129.50p 130.40p 760497
06/04/2016 130.60p 131.90p 129.20p 131.10p 1338891
05/04/2016 131.30p 131.40p 129.30p 130.40p 926641
04/04/2016 131.40p 131.40p 129.70p 130.00p 651541

*Close Price adjusted for both dividends and splits