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
18/06/2015 140.40p 140.89p 139.78p 140.00p 1262665
17/06/2015 141.50p 142.00p 139.60p 139.60p 1170788
16/06/2015 141.00p 143.60p 140.60p 141.50p 874956
15/06/2015 140.10p 141.50p 140.10p 141.10p 479055
12/06/2015 139.20p 141.00p 139.20p 141.00p 686084
11/06/2015 140.00p 140.50p 138.30p 140.50p 659965
10/06/2015 140.50p 140.90p 139.50p 139.70p 767268
09/06/2015 139.60p 140.90p 139.30p 139.90p 954747
08/06/2015 139.50p 141.10p 139.50p 141.00p 1219055
05/06/2015 140.00p 140.60p 139.11p 140.50p 654405
04/06/2015 139.20p 140.50p 139.20p 139.80p 542376
03/06/2015 139.40p 140.38p 138.59p 140.00p 836260
02/06/2015 139.10p 139.40p 138.48p 139.10p 637638
01/06/2015 138.00p 139.00p 138.00p 138.10p 699889
29/05/2015 139.00p 139.00p 138.00p 138.10p 753196
28/05/2015 138.80p 139.47p 138.50p 138.50p 767115
27/05/2015 139.40p 139.40p 138.60p 138.90p 480058
26/05/2015 138.70p 140.00p 138.50p 138.80p 735084
22/05/2015 139.60p 141.00p 139.50p 140.00p 978129
21/05/2015 137.60p 140.90p 137.60p 140.90p 1287587
20/05/2015 139.80p 140.00p 138.32p 139.00p 573284
19/05/2015 139.50p 140.00p 138.30p 139.70p 667548
18/05/2015 139.50p 140.00p 137.74p 139.10p 732049
15/05/2015 139.00p 139.50p 137.60p 138.90p 1078559
14/05/2015 138.90p 138.90p 137.10p 138.20p 502007
13/05/2015 138.90p 139.20p 137.58p 138.50p 636953
12/05/2015 137.90p 139.60p 137.72p 138.40p 838923
11/05/2015 139.80p 139.80p 138.59p 139.30p 637660
08/05/2015 139.50p 140.00p 138.00p 139.40p 948371
07/05/2015 140.00p 140.00p 137.00p 137.00p 1694195
06/05/2015 141.00p 141.00p 138.00p 139.30p 984274
05/05/2015 139.30p 140.50p 139.10p 139.20p 948094
01/05/2015 140.00p 140.80p 139.30p 140.60p 627824
30/04/2015 141.00p 141.00p 139.00p 140.20p 1311538
29/04/2015 140.70p 140.90p 138.80p 138.80p 737532
28/04/2015 139.70p 141.80p 139.20p 140.20p 1214505
27/04/2015 142.00p 142.30p 140.10p 140.70p 1089834
24/04/2015 140.70p 141.30p 139.70p 140.60p 877207
23/04/2015 142.00p 142.00p 140.70p 141.10p 901265
22/04/2015 142.00p 142.00p 141.00p 141.60p 841754
21/04/2015 141.00p 141.75p 140.00p 140.50p 889367
20/04/2015 140.40p 142.00p 140.00p 141.70p 960301
17/04/2015 140.80p 141.40p 140.10p 141.40p 596341
16/04/2015 141.70p 141.95p 140.81p 141.80p 554128
15/04/2015 141.20p 142.10p 140.60p 141.20p 834644
14/04/2015 140.00p 142.20p 140.00p 141.80p 487516
13/04/2015 141.50p 142.27p 140.50p 140.50p 1135155
10/04/2015 141.00p 142.20p 140.50p 142.20p 713075
09/04/2015 141.40p 141.70p 140.30p 141.60p 752928
08/04/2015 139.90p 142.20p 139.49p 141.30p 1348826
07/04/2015 137.90p 140.00p 137.45p 139.80p 1219885
02/04/2015 138.50p 138.50p 136.70p 138.20p 601088
01/04/2015 136.50p 137.00p 136.10p 136.70p 1131323
31/03/2015 137.60p 137.67p 136.00p 136.50p 1653898
30/03/2015 137.00p 137.80p 136.00p 136.20p 976075
27/03/2015 138.70p 138.80p 136.00p 136.40p 877537
26/03/2015 139.20p 139.30p 137.00p 137.50p 984809
25/03/2015 140.00p 140.00p 139.00p 139.10p 908721
24/03/2015 137.90p 140.00p 137.26p 139.80p 828952
23/03/2015 136.90p 138.00p 136.20p 138.00p 940785
20/03/2015 135.00p 138.00p 134.81p 138.00p 1852686
19/03/2015 134.80p 137.00p 134.50p 135.00p 1486703
18/03/2015 135.00p 135.00p 134.48p 134.50p 1189257
17/03/2015 136.10p 137.95p 134.50p 135.00p 1254100
16/03/2015 137.80p 138.80p 135.90p 136.60p 1587352
13/03/2015 140.50p 140.50p 137.30p 137.50p 1527254
12/03/2015 139.50p 140.00p 138.50p 138.80p 1162203
11/03/2015 142.10p 142.60p 140.00p 140.00p 1340116
10/03/2015 142.80p 143.20p 141.00p 141.00p 884308
09/03/2015 143.10p 144.00p 142.40p 142.50p 916386
06/03/2015 144.30p 144.40p 143.10p 143.10p 650819
05/03/2015 144.30p 144.50p 143.30p 143.30p 522477
04/03/2015 142.50p 144.20p 142.50p 143.80p 575897
03/03/2015 144.00p 144.00p 142.50p 142.50p 1057364
02/03/2015 143.00p 143.70p 142.67p 143.00p 889527
27/02/2015 144.90p 144.90p 142.90p 143.70p 637694
26/02/2015 146.00p 146.00p 143.00p 144.00p 969177
25/02/2015 145.80p 145.84p 144.60p 144.60p 758967
24/02/2015 145.30p 146.10p 144.62p 145.30p 490913
23/02/2015 145.90p 146.05p 145.06p 145.90p 640678
20/02/2015 144.00p 145.80p 144.00p 145.60p 511931
19/02/2015 145.50p 145.90p 145.06p 145.80p 434892
18/02/2015 146.50p 146.70p 145.00p 145.80p 735675
17/02/2015 145.90p 146.80p 145.00p 145.40p 747087
16/02/2015 146.00p 147.00p 145.70p 145.70p 465899
13/02/2015 145.60p 147.50p 145.50p 145.90p 758025
12/02/2015 144.40p 146.50p 144.30p 146.50p 1012404
11/02/2015 145.30p 146.00p 144.78p 145.60p 715016
10/02/2015 145.20p 145.96p 144.11p 145.90p 777928
09/02/2015 145.00p 145.90p 144.50p 145.20p 610263
06/02/2015 142.90p 146.00p 142.80p 146.00p 1056417
05/02/2015 142.80p 144.50p 142.10p 144.50p 1020034
04/02/2015 142.50p 143.40p 141.70p 143.30p 732715
03/02/2015 141.00p 143.20p 140.50p 143.20p 844071
02/02/2015 140.00p 141.90p 139.50p 141.90p 905969
30/01/2015 140.50p 141.00p 139.50p 139.50p 926166
29/01/2015 139.70p 141.50p 139.60p 141.10p 921374
28/01/2015 140.50p 141.50p 139.60p 141.40p 1417205
27/01/2015 143.20p 144.48p 140.00p 140.80p 1274879
26/01/2015 144.80p 144.80p 143.00p 143.50p 951981
23/01/2015 146.40p 146.40p 143.70p 146.00p 1559799
22/01/2015 146.70p 147.20p 145.50p 145.60p 1585706
21/01/2015 146.30p 148.40p 146.30p 147.00p 1255854
20/01/2015 144.70p 148.00p 143.90p 147.90p 858952
19/01/2015 141.80p 145.00p 141.27p 144.90p 1072740
16/01/2015 141.00p 142.20p 139.80p 142.20p 1049248
15/01/2015 139.50p 141.30p 139.40p 140.70p 684628
14/01/2015 140.00p 141.00p 139.80p 140.80p 902940
13/01/2015 140.50p 141.00p 139.60p 140.70p 522560
12/01/2015 139.40p 140.50p 139.20p 139.70p 562001
09/01/2015 139.90p 140.00p 138.80p 140.00p 482531
08/01/2015 138.00p 139.90p 137.57p 139.80p 1021202
07/01/2015 136.80p 138.30p 136.60p 138.30p 672521
06/01/2015 136.70p 137.80p 136.70p 137.40p 381871
05/01/2015 136.30p 137.70p 135.70p 137.10p 1044682
02/01/2015 135.50p 136.40p 135.40p 136.40p 279492
31/12/2014 135.10p 136.40p 135.10p 136.40p 128293
30/12/2014 136.50p 136.50p 135.23p 135.30p 156082
29/12/2014 136.30p 136.50p 135.51p 136.30p 322979
24/12/2014 135.50p 136.50p 135.20p 135.60p 478721
23/12/2014 135.50p 136.07p 135.10p 135.80p 527222
22/12/2014 136.00p 136.40p 135.10p 135.50p 692439
19/12/2014 135.60p 136.20p 135.10p 136.20p 3036211
18/12/2014 132.50p 135.70p 132.20p 135.70p 799561
17/12/2014 132.10p 133.10p 132.10p 133.10p 725401
16/12/2014 132.40p 132.90p 132.00p 132.50p 892513
15/12/2014 131.60p 133.40p 131.60p 132.40p 659559
12/12/2014 131.50p 132.70p 131.50p 132.70p 507998
11/12/2014 132.70p 132.76p 131.80p 132.20p 501082
10/12/2014 132.60p 133.50p 132.37p 133.30p 987215
09/12/2014 133.30p 133.30p 132.10p 133.00p 936506
08/12/2014 133.10p 133.91p 132.70p 133.30p 748004
05/12/2014 133.30p 134.00p 132.60p 132.60p 646845
04/12/2014 131.70p 133.50p 131.70p 132.50p 796123
03/12/2014 131.90p 132.50p 131.50p 132.00p 937828
02/12/2014 131.20p 132.00p 131.00p 132.00p 859190
01/12/2014 131.20p 131.20p 130.80p 131.00p 862792
28/11/2014 129.80p 131.20p 129.80p 130.80p 759624
27/11/2014 129.20p 130.40p 128.70p 130.40p 988238
26/11/2014 129.00p 129.40p 128.30p 129.30p 463353
25/11/2014 129.50p 129.50p 128.16p 129.00p 552722
24/11/2014 129.10p 129.10p 128.10p 128.50p 403957
21/11/2014 128.10p 129.50p 128.10p 128.50p 1479886
20/11/2014 128.70p 129.00p 128.26p 128.90p 548014
19/11/2014 129.40p 129.40p 128.30p 129.00p 527887
18/11/2014 129.20p 129.30p 128.40p 128.90p 727251
17/11/2014 128.00p 129.20p 128.00p 128.90p 731503
14/11/2014 129.50p 129.79p 128.31p 129.60p 365299
13/11/2014 130.00p 130.00p 128.33p 129.70p 664334
12/11/2014 129.60p 129.80p 129.20p 129.40p 491784
11/11/2014 129.70p 129.79p 129.20p 129.30p 451037
10/11/2014 129.00p 129.80p 128.50p 128.50p 850063
07/11/2014 128.70p 129.90p 128.00p 128.00p 529920
06/11/2014 129.90p 130.00p 128.50p 128.50p 660449
05/11/2014 129.50p 129.91p 128.80p 129.80p 731741
04/11/2014 129.20p 129.50p 128.70p 129.50p 871008
03/11/2014 128.90p 129.50p 128.10p 129.40p 507022
31/10/2014 128.00p 128.60p 123.25p 128.40p 966639
30/10/2014 126.00p 128.50p 126.00p 128.40p 914060
29/10/2014 125.90p 126.88p 125.65p 126.30p 710770
28/10/2014 125.70p 125.90p 124.70p 125.70p 552246
27/10/2014 124.70p 125.90p 124.23p 125.90p 438033
24/10/2014 124.70p 125.50p 123.90p 125.50p 877479
23/10/2014 124.00p 124.90p 123.70p 124.60p 564933
22/10/2014 124.10p 125.00p 124.10p 124.90p 655634
21/10/2014 124.30p 124.90p 123.60p 124.80p 731281
20/10/2014 124.30p 124.50p 123.70p 124.40p 641236
17/10/2014 123.90p 124.50p 123.60p 124.40p 703988
16/10/2014 125.00p 125.90p 123.00p 124.50p 1161092
15/10/2014 126.50p 126.50p 125.00p 125.00p 579034
14/10/2014 126.00p 126.50p 125.70p 126.00p 334338
13/10/2014 125.50p 126.38p 125.40p 125.70p 597657
10/10/2014 125.70p 125.80p 125.30p 125.50p 602260
09/10/2014 125.10p 125.80p 124.90p 125.20p 891770
08/10/2014 126.00p 126.00p 125.00p 125.30p 1112650
07/10/2014 126.00p 126.00p 125.10p 125.50p 363035
06/10/2014 125.00p 125.90p 125.00p 125.90p 415860
03/10/2014 125.60p 125.80p 124.95p 125.70p 399082
02/10/2014 125.50p 125.50p 124.10p 124.10p 524428
01/10/2014 125.90p 125.90p 124.50p 125.00p 631095
30/09/2014 125.50p 125.90p 125.20p 125.50p 591949
29/09/2014 125.30p 126.00p 125.20p 125.20p 720523
26/09/2014 124.70p 125.60p 124.70p 125.40p 366306
25/09/2014 126.00p 126.10p 124.86p 125.60p 788607
24/09/2014 125.70p 125.70p 124.50p 125.70p 665544
23/09/2014 126.00p 126.00p 124.50p 124.90p 815268
22/09/2014 126.70p 126.70p 124.60p 124.60p 710802
19/09/2014 126.50p 126.90p 124.10p 124.10p 1473087
18/09/2014 126.00p 126.10p 125.30p 125.60p 325096
17/09/2014 126.20p 126.50p 125.00p 125.00p 500369
16/09/2014 125.90p 126.36p 125.50p 125.80p 428659
15/09/2014 125.90p 126.35p 125.90p 126.10p 508020
12/09/2014 126.50p 126.50p 125.70p 126.40p 693856
11/09/2014 125.90p 126.40p 125.68p 126.30p 577571
10/09/2014 125.50p 126.00p 125.20p 125.20p 654861
09/09/2014 127.00p 127.00p 125.70p 125.70p 437882
08/09/2014 126.60p 126.90p 126.00p 126.90p 1161917
05/09/2014 127.70p 127.70p 123.00p 126.30p 40568720
04/09/2014 126.70p 127.10p 126.45p 126.60p 686818
03/09/2014 127.00p 127.57p 126.60p 126.70p 761544

*Close Price adjusted for both dividends and splits