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
01/04/2016 131.00p 131.10p 129.20p 130.10p 949178
31/03/2016 130.50p 130.90p 129.51p 130.50p 1262494
30/03/2016 129.30p 130.50p 129.20p 129.90p 1663749
29/03/2016 129.50p 129.81p 128.00p 129.50p 946758
24/03/2016 129.10p 129.70p 128.86p 129.20p 848704
23/03/2016 129.20p 129.70p 129.00p 129.20p 888230
22/03/2016 128.80p 129.60p 128.50p 129.00p 1213175
21/03/2016 130.00p 130.00p 128.70p 129.20p 809157
18/03/2016 129.50p 129.50p 128.50p 129.50p 2401696
17/03/2016 130.30p 130.35p 128.50p 128.80p 1189433
16/03/2016 130.50p 130.50p 129.10p 129.60p 1107864
15/03/2016 129.50p 130.70p 128.70p 129.10p 1014209
14/03/2016 129.10p 130.50p 128.50p 129.10p 1054054
11/03/2016 130.40p 130.70p 129.00p 129.50p 1224996
10/03/2016 131.00p 131.00p 129.90p 130.00p 901423
09/03/2016 131.00p 131.20p 129.80p 131.20p 973888
08/03/2016 131.10p 131.10p 130.00p 130.40p 640678
07/03/2016 129.00p 130.96p 129.00p 130.20p 869018
04/03/2016 131.00p 131.00p 129.44p 130.50p 948383
03/03/2016 131.40p 131.40p 128.70p 129.60p 453540
02/03/2016 130.90p 130.90p 128.50p 129.10p 1106598
01/03/2016 131.30p 131.30p 128.50p 130.20p 1251989
29/02/2016 130.40p 131.50p 129.00p 130.30p 900341
26/02/2016 129.00p 130.40p 128.80p 129.10p 985936
25/02/2016 128.30p 128.90p 127.93p 128.40p 824062
24/02/2016 127.40p 129.00p 127.35p 127.60p 822025
23/02/2016 126.40p 127.80p 126.27p 127.80p 1429408
22/02/2016 128.10p 128.70p 126.30p 126.40p 810744
19/02/2016 128.00p 128.60p 127.00p 127.60p 716242
18/02/2016 128.00p 128.45p 127.50p 127.50p 1626346
17/02/2016 128.50p 128.60p 127.20p 128.40p 815424
16/02/2016 127.70p 128.70p 127.68p 127.80p 562387
15/02/2016 129.00p 129.00p 127.30p 128.80p 1211924
12/02/2016 127.20p 128.90p 127.00p 128.20p 775764
11/02/2016 128.00p 129.16p 127.20p 127.70p 1393703
10/02/2016 130.20p 130.20p 128.50p 128.50p 650264
09/02/2016 132.00p 132.28p 128.50p 128.50p 893824
08/02/2016 131.40p 131.90p 130.20p 130.50p 960025
05/02/2016 131.00p 132.34p 131.00p 131.10p 728108
04/02/2016 131.90p 131.90p 131.07p 131.50p 964949
03/02/2016 131.90p 131.90p 130.50p 130.50p 645107
02/02/2016 131.70p 131.70p 130.50p 130.60p 864342
01/02/2016 133.50p 133.50p 131.00p 131.00p 1002655
29/01/2016 131.00p 132.60p 131.00p 132.30p 796152
28/01/2016 133.00p 133.00p 131.00p 131.60p 877944
27/01/2016 133.40p 133.50p 132.10p 132.50p 869695
26/01/2016 132.40p 132.50p 131.00p 132.00p 539952
25/01/2016 131.00p 132.50p 131.00p 132.30p 471216
22/01/2016 130.00p 132.50p 130.00p 132.30p 733351
21/01/2016 131.10p 131.69p 129.50p 129.50p 438878
20/01/2016 131.50p 132.39p 129.70p 130.20p 636717
19/01/2016 131.80p 132.52p 131.20p 132.20p 767529
18/01/2016 132.10p 132.70p 131.30p 131.90p 796432
15/01/2016 132.50p 132.50p 131.40p 131.90p 573437
14/01/2016 131.20p 132.70p 131.00p 132.70p 659078
13/01/2016 131.70p 133.20p 131.30p 132.70p 763024
12/01/2016 131.70p 133.30p 131.30p 132.30p 609303
11/01/2016 131.00p 132.40p 130.10p 131.70p 749855
08/01/2016 132.00p 132.10p 130.50p 130.60p 529384
07/01/2016 131.90p 133.98p 130.50p 130.50p 1153149
06/01/2016 134.40p 134.40p 132.00p 132.70p 422780
05/01/2016 131.60p 133.86p 131.60p 132.10p 440533
04/01/2016 133.00p 134.00p 131.70p 131.80p 425753
31/12/2015 134.50p 135.00p 133.97p 134.40p 351376
30/12/2015 132.40p 135.00p 132.40p 134.90p 577737
29/12/2015 132.50p 134.30p 132.50p 133.40p 411861
24/12/2015 133.00p 134.30p 131.80p 134.30p 355878
23/12/2015 132.30p 133.10p 131.60p 132.90p 462106
22/12/2015 131.40p 133.50p 131.40p 132.90p 882436
21/12/2015 132.00p 133.19p 131.50p 131.50p 425118
18/12/2015 132.50p 133.00p 131.00p 131.50p 1445601
17/12/2015 133.00p 133.90p 132.50p 132.70p 986213
16/12/2015 130.20p 132.90p 130.10p 132.90p 771032
15/12/2015 130.80p 130.90p 130.00p 130.50p 930388
14/12/2015 130.90p 130.90p 129.50p 129.60p 754731
11/12/2015 131.10p 131.30p 130.00p 130.30p 564246
10/12/2015 131.20p 132.39p 130.41p 130.50p 441126
09/12/2015 132.90p 132.90p 130.84p 131.80p 941299
08/12/2015 134.90p 134.90p 131.00p 132.20p 1784519
07/12/2015 133.70p 134.30p 132.80p 132.80p 843189
04/12/2015 133.90p 134.90p 133.60p 133.60p 394807
03/12/2015 136.70p 136.70p 133.80p 133.90p 718963
02/12/2015 135.30p 136.60p 135.00p 135.00p 767451
01/12/2015 136.00p 137.00p 135.30p 136.10p 1092211
30/11/2015 136.80p 136.85p 135.30p 135.30p 1695329
27/11/2015 136.30p 137.00p 135.60p 136.50p 506349
26/11/2015 135.90p 137.50p 135.50p 136.50p 285088
25/11/2015 136.90p 136.90p 135.46p 136.50p 594719
24/11/2015 136.80p 137.00p 135.20p 136.00p 864221
23/11/2015 135.40p 137.50p 135.20p 137.00p 478913
20/11/2015 136.80p 137.00p 134.00p 136.00p 1238544
19/11/2015 137.10p 138.00p 136.30p 136.30p 913505
18/11/2015 139.00p 139.39p 137.20p 137.20p 458541
17/11/2015 140.10p 140.39p 138.00p 138.00p 618700
16/11/2015 139.40p 140.70p 139.00p 140.00p 298502
13/11/2015 139.40p 140.10p 139.00p 139.00p 517271
12/11/2015 141.60p 142.00p 139.40p 139.40p 373285
11/11/2015 140.50p 142.80p 140.50p 141.60p 586746
10/11/2015 140.60p 142.40p 140.60p 142.30p 383893
09/11/2015 140.00p 141.95p 139.80p 141.00p 754696
06/11/2015 140.70p 141.50p 139.20p 139.20p 566170
05/11/2015 140.60p 141.34p 139.50p 139.70p 1130654
04/11/2015 142.00p 142.00p 140.00p 140.40p 907772
03/11/2015 143.00p 143.00p 141.20p 141.20p 792383
02/11/2015 142.50p 143.60p 142.11p 143.10p 596449
30/10/2015 143.00p 145.10p 142.50p 142.50p 495847
29/10/2015 144.80p 145.33p 143.01p 143.90p 603183
28/10/2015 143.60p 145.47p 143.38p 143.70p 946775
27/10/2015 144.60p 145.50p 143.60p 145.50p 645581
26/10/2015 144.00p 144.80p 142.90p 144.80p 507473
23/10/2015 140.50p 144.00p 140.50p 144.00p 704277
22/10/2015 140.00p 142.90p 140.00p 142.90p 352929
21/10/2015 141.20p 142.20p 140.40p 141.60p 320544
20/10/2015 141.60p 141.60p 140.70p 140.70p 317513
19/10/2015 140.70p 141.78p 139.50p 140.60p 512674
16/10/2015 142.00p 142.00p 140.20p 140.20p 759785
15/10/2015 139.50p 142.00p 139.50p 142.00p 432856
14/10/2015 140.70p 142.50p 140.70p 142.20p 723057
13/10/2015 140.70p 142.26p 140.50p 141.20p 514123
12/10/2015 140.20p 142.23p 140.20p 141.10p 538955
09/10/2015 140.70p 141.88p 140.67p 141.80p 448668
08/10/2015 140.10p 141.70p 139.90p 141.60p 625828
07/10/2015 140.40p 141.90p 140.00p 141.60p 743737
06/10/2015 140.00p 141.70p 140.00p 141.70p 453827
05/10/2015 139.80p 141.50p 138.20p 141.20p 574489
02/10/2015 138.80p 140.00p 138.70p 138.70p 174405
01/10/2015 138.60p 139.42p 138.20p 138.20p 439430
30/09/2015 139.80p 139.80p 138.20p 138.20p 636350
29/09/2015 139.80p 139.80p 138.50p 139.00p 550077
28/09/2015 140.00p 140.39p 139.50p 139.70p 1410239
25/09/2015 139.50p 140.70p 139.20p 140.10p 480142
24/09/2015 139.80p 140.68p 139.27p 139.60p 787789
23/09/2015 138.30p 140.84p 138.30p 140.60p 510785
22/09/2015 139.60p 140.20p 138.30p 139.10p 847119
21/09/2015 140.00p 141.24p 139.50p 139.90p 762437
18/09/2015 143.00p 143.00p 140.60p 141.00p 1687969
17/09/2015 141.00p 142.90p 140.60p 141.30p 620416
16/09/2015 143.00p 143.00p 141.00p 141.00p 316138
15/09/2015 142.90p 142.90p 141.70p 141.80p 444513
14/09/2015 141.70p 142.80p 141.60p 142.50p 240902
11/09/2015 142.50p 142.89p 141.60p 142.20p 1035325
10/09/2015 143.40p 143.40p 142.00p 142.50p 399306
09/09/2015 142.70p 143.44p 142.50p 143.00p 528060
08/09/2015 143.10p 143.88p 142.50p 142.60p 638582
07/09/2015 144.30p 144.80p 143.00p 143.10p 553507
04/09/2015 143.70p 144.50p 143.00p 143.00p 344487
03/09/2015 145.50p 145.50p 143.58p 144.20p 454461
02/09/2015 143.00p 144.50p 143.00p 144.40p 430173
01/09/2015 145.00p 145.00p 143.20p 143.20p 530447
28/08/2015 145.60p 146.00p 144.00p 144.00p 903118
27/08/2015 146.10p 147.00p 144.50p 145.50p 558859
26/08/2015 145.20p 146.30p 145.00p 145.10p 508809
25/08/2015 145.00p 147.00p 144.40p 146.10p 907754
24/08/2015 146.90p 147.60p 144.10p 144.50p 1147746
21/08/2015 147.30p 148.50p 147.00p 147.40p 531454
20/08/2015 147.30p 148.49p 147.13p 148.10p 394468
19/08/2015 148.50p 148.50p 147.00p 148.20p 573071
18/08/2015 148.00p 148.50p 146.86p 148.50p 528297
17/08/2015 148.40p 148.40p 146.36p 147.60p 859240
14/08/2015 148.50p 148.50p 146.90p 147.40p 286236
13/08/2015 147.00p 148.50p 147.00p 148.50p 215597
12/08/2015 148.80p 148.80p 146.70p 148.30p 669701
11/08/2015 148.40p 148.80p 147.40p 148.70p 428824
10/08/2015 148.00p 148.50p 146.99p 148.40p 500619
07/08/2015 148.00p 148.00p 147.00p 147.90p 404418
06/08/2015 146.80p 148.00p 146.80p 148.00p 536613
05/08/2015 147.10p 147.90p 146.72p 147.90p 508069
04/08/2015 146.80p 148.00p 146.60p 147.60p 602057
03/08/2015 145.30p 147.60p 145.30p 147.50p 434081
31/07/2015 147.00p 147.50p 145.60p 147.50p 440813
30/07/2015 147.00p 147.40p 145.20p 146.10p 808150
29/07/2015 147.30p 148.40p 147.00p 147.00p 477041
28/07/2015 148.70p 148.70p 147.30p 148.00p 617127
27/07/2015 147.00p 149.00p 145.80p 148.70p 909271
24/07/2015 147.00p 147.40p 147.00p 147.30p 600228
23/07/2015 147.00p 147.40p 147.00p 147.40p 723452
22/07/2015 147.00p 147.30p 146.80p 147.00p 455227
21/07/2015 147.00p 147.30p 146.60p 147.20p 674163
20/07/2015 147.20p 147.30p 146.78p 147.20p 449498
17/07/2015 145.50p 147.30p 145.00p 147.00p 909842
16/07/2015 144.40p 146.10p 144.10p 146.10p 471125
15/07/2015 145.00p 145.00p 143.80p 144.20p 480929
14/07/2015 144.30p 145.00p 143.45p 144.90p 446764
13/07/2015 144.00p 145.00p 142.90p 145.00p 490753
10/07/2015 143.10p 144.90p 142.57p 144.40p 560755
09/07/2015 143.60p 144.30p 142.42p 143.40p 369139
08/07/2015 143.50p 145.30p 143.00p 145.00p 1733290
07/07/2015 142.60p 143.96p 142.50p 143.50p 1143779
06/07/2015 142.20p 143.00p 141.90p 142.30p 889651
03/07/2015 142.00p 142.50p 141.70p 142.00p 677513
02/07/2015 140.90p 143.30p 140.90p 141.90p 1173599
01/07/2015 140.00p 142.90p 140.00p 141.20p 771113
30/06/2015 139.00p 142.30p 139.00p 141.20p 904269
29/06/2015 139.30p 140.50p 138.70p 140.00p 426953
26/06/2015 139.80p 140.60p 139.00p 140.60p 468983
25/06/2015 139.70p 140.09p 138.60p 139.00p 889360
24/06/2015 139.50p 141.90p 139.50p 139.70p 506862
23/06/2015 140.70p 141.40p 140.10p 140.30p 644891
22/06/2015 140.10p 141.90p 140.10p 140.20p 575505
19/06/2015 139.50p 141.20p 139.50p 141.20p 1711294

*Close Price adjusted for both dividends and splits