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
02/09/2014 127.00p 127.00p 126.50p 126.60p 579860
01/09/2014 127.00p 127.30p 126.40p 127.30p 480973
29/08/2014 127.50p 127.67p 126.50p 126.80p 508930
28/08/2014 127.80p 127.90p 126.80p 126.80p 586009
27/08/2014 127.00p 127.70p 127.00p 127.50p 519836
26/08/2014 127.50p 127.70p 126.80p 127.50p 381609
22/08/2014 127.10p 127.50p 126.70p 127.50p 306059
21/08/2014 127.00p 127.50p 127.00p 127.40p 319741
20/08/2014 127.60p 127.60p 126.60p 126.90p 514408
19/08/2014 125.70p 127.70p 125.70p 127.70p 1294789
18/08/2014 126.50p 126.50p 125.60p 126.20p 426949
15/08/2014 126.00p 126.50p 125.30p 126.50p 576970
14/08/2014 125.10p 126.00p 124.50p 125.20p 1783233
13/08/2014 124.50p 125.20p 123.74p 125.10p 537632
12/08/2014 124.90p 125.20p 124.13p 124.70p 830577
11/08/2014 124.50p 125.00p 123.20p 125.00p 504926
08/08/2014 122.50p 124.50p 122.50p 124.50p 766683
07/08/2014 122.50p 124.40p 122.50p 123.50p 492251
06/08/2014 124.00p 124.40p 123.03p 124.10p 660834
05/08/2014 122.90p 124.00p 122.10p 123.60p 1095126
04/08/2014 121.50p 123.65p 121.48p 122.10p 965335
01/08/2014 123.00p 123.00p 121.40p 121.70p 585193
31/07/2014 123.00p 123.00p 121.28p 122.00p 415021
30/07/2014 121.20p 122.40p 121.20p 122.40p 520025
29/07/2014 122.00p 122.40p 121.20p 121.20p 468962
28/07/2014 122.30p 122.37p 121.00p 121.10p 521508
25/07/2014 122.50p 122.50p 120.80p 121.80p 840813
24/07/2014 121.90p 122.20p 120.70p 120.70p 803276
23/07/2014 120.50p 121.50p 120.10p 121.00p 677921
22/07/2014 120.70p 121.40p 120.10p 120.10p 692649
21/07/2014 121.00p 122.31p 120.20p 120.20p 1585851
18/07/2014 120.50p 120.90p 119.00p 120.20p 928528
17/07/2014 120.50p 121.00p 120.20p 120.70p 287084
16/07/2014 120.50p 120.96p 120.00p 120.40p 599936
15/07/2014 120.00p 120.90p 119.80p 119.80p 581226
14/07/2014 120.40p 120.70p 120.10p 120.10p 419059
11/07/2014 119.80p 120.30p 119.20p 119.20p 907324
10/07/2014 120.00p 120.40p 119.20p 119.90p 756410
09/07/2014 120.50p 120.50p 119.20p 119.50p 828980
08/07/2014 121.10p 121.34p 120.00p 120.30p 591604
07/07/2014 121.40p 121.40p 120.20p 120.80p 886608
04/07/2014 121.00p 121.30p 120.20p 120.20p 549072
03/07/2014 120.50p 121.80p 120.30p 120.70p 604293
02/07/2014 121.00p 121.50p 120.00p 120.00p 579034
01/07/2014 119.90p 120.90p 119.80p 120.00p 691077
30/06/2014 120.00p 120.75p 119.80p 119.80p 617768
27/06/2014 120.80p 120.80p 120.20p 120.20p 874137
26/06/2014 120.60p 120.80p 120.20p 120.50p 634007
25/06/2014 120.00p 120.82p 120.00p 120.40p 517284
24/06/2014 121.50p 121.50p 120.00p 120.40p 692129
23/06/2014 121.10p 122.09p 120.50p 120.50p 707127
20/06/2014 121.80p 122.40p 121.30p 121.60p 1410443
19/06/2014 122.90p 122.90p 121.80p 121.80p 871236
18/06/2014 122.50p 123.10p 121.60p 122.70p 455402
17/06/2014 121.40p 122.40p 121.11p 122.40p 702005
16/06/2014 122.50p 122.50p 121.00p 121.80p 837125
13/06/2014 123.00p 123.60p 121.20p 121.30p 856448
12/06/2014 124.00p 124.00p 122.50p 123.60p 496687
11/06/2014 123.30p 124.08p 122.50p 123.50p 632631
10/06/2014 124.50p 125.26p 124.10p 124.60p 730549
09/06/2014 123.50p 124.90p 122.70p 124.90p 565835
06/06/2014 122.90p 124.00p 122.89p 123.90p 633668
05/06/2014 122.30p 123.30p 122.10p 123.00p 925327
04/06/2014 121.30p 122.40p 121.30p 122.10p 409081
03/06/2014 122.50p 122.50p 121.60p 121.80p 591988
02/06/2014 122.50p 122.50p 121.20p 122.30p 597768
30/05/2014 121.20p 122.20p 121.20p 121.60p 929443
29/05/2014 121.40p 122.00p 120.60p 121.30p 503144
28/05/2014 121.00p 121.50p 120.40p 121.50p 647837
27/05/2014 119.50p 121.50p 119.00p 121.50p 1213362
23/05/2014 118.90p 119.90p 118.30p 119.90p 645815
22/05/2014 118.30p 119.40p 118.30p 118.50p 394508
21/05/2014 119.30p 119.30p 118.29p 118.40p 453851
20/05/2014 118.90p 118.98p 117.60p 118.60p 459169
19/05/2014 118.00p 118.90p 117.50p 117.60p 861360
16/05/2014 118.80p 118.80p 117.50p 117.50p 939625
15/05/2014 119.50p 119.60p 117.60p 117.70p 941284
14/05/2014 119.70p 119.70p 118.00p 118.00p 397992
13/05/2014 119.90p 119.90p 118.50p 119.00p 607880
12/05/2014 119.00p 119.80p 118.50p 118.50p 487805
09/05/2014 119.00p 119.90p 118.60p 118.70p 685998
08/05/2014 119.20p 120.30p 118.60p 119.20p 1129194
07/05/2014 120.80p 120.80p 119.00p 119.20p 724810
06/05/2014 120.00p 120.22p 119.50p 119.80p 871185
02/05/2014 119.40p 120.50p 119.40p 119.50p 548885
01/05/2014 120.60p 120.60p 118.70p 119.30p 470649
30/04/2014 120.70p 120.90p 118.50p 119.50p 750067
29/04/2014 120.50p 120.90p 119.20p 119.20p 598292
28/04/2014 119.00p 120.90p 119.00p 120.90p 459726
25/04/2014 120.10p 120.90p 119.00p 119.10p 844089
24/04/2014 120.30p 120.90p 120.00p 120.90p 309307
23/04/2014 121.30p 121.30p 120.00p 120.70p 703793
22/04/2014 121.30p 121.30p 119.30p 120.30p 754326
17/04/2014 119.40p 119.90p 119.20p 119.70p 307097
16/04/2014 118.00p 120.00p 118.00p 119.40p 480376
15/04/2014 118.60p 119.64p 118.50p 119.60p 1186037
14/04/2014 118.50p 120.50p 118.00p 119.20p 624498
11/04/2014 118.70p 121.20p 118.70p 120.00p 891556
10/04/2014 120.80p 121.50p 118.80p 120.80p 798355
09/04/2014 119.60p 120.90p 118.76p 120.40p 938904
08/04/2014 119.40p 120.30p 119.00p 120.30p 552094
07/04/2014 120.00p 120.30p 117.90p 120.30p 690276
04/04/2014 120.30p 120.35p 118.97p 119.50p 565634
03/04/2014 119.60p 120.30p 118.10p 118.10p 818377
02/04/2014 119.10p 120.50p 119.10p 119.90p 692950
01/04/2014 120.50p 120.50p 119.40p 120.50p 757005
31/03/2014 118.50p 120.40p 117.58p 120.30p 984415
28/03/2014 118.00p 118.50p 116.80p 118.30p 666459
27/03/2014 117.80p 118.80p 116.60p 116.80p 937076
26/03/2014 117.90p 118.10p 116.50p 116.60p 818794
25/03/2014 117.90p 117.90p 116.70p 117.00p 658335
24/03/2014 118.00p 118.40p 116.50p 117.00p 1078159
21/03/2014 118.30p 118.88p 116.50p 116.50p 2466877
20/03/2014 118.30p 119.70p 117.95p 118.30p 538492
19/03/2014 118.40p 119.70p 118.26p 119.70p 760357
18/03/2014 118.30p 120.00p 118.20p 118.60p 528310
17/03/2014 119.00p 119.80p 118.15p 118.30p 620793
14/03/2014 119.00p 119.40p 117.90p 118.30p 565057
13/03/2014 119.00p 119.30p 117.79p 118.40p 483009
12/03/2014 119.00p 120.00p 117.40p 118.40p 941178
11/03/2014 119.20p 120.50p 119.10p 120.00p 1114496
10/03/2014 119.50p 120.50p 119.00p 119.80p 804583
07/03/2014 120.00p 120.50p 119.50p 119.90p 389079
06/03/2014 120.50p 120.50p 118.90p 120.20p 598978
05/03/2014 120.50p 120.50p 119.10p 119.80p 468020
04/03/2014 118.80p 120.40p 118.80p 120.40p 574146
03/03/2014 118.50p 120.40p 118.50p 119.70p 535438
28/02/2014 119.60p 120.90p 119.10p 120.40p 430801
27/02/2014 119.00p 120.70p 119.00p 119.60p 468406
26/02/2014 120.90p 120.90p 119.20p 119.90p 525852
25/02/2014 120.00p 120.40p 119.10p 120.20p 705194
24/02/2014 120.90p 120.90p 118.20p 119.50p 743555
21/02/2014 120.40p 120.90p 118.70p 119.40p 705094
20/02/2014 120.80p 120.90p 119.20p 120.50p 802436
19/02/2014 121.80p 122.00p 119.90p 120.50p 841164
18/02/2014 120.30p 121.40p 120.10p 120.80p 425333
17/02/2014 122.00p 122.00p 120.30p 120.30p 1279053
14/02/2014 118.20p 121.60p 118.20p 121.60p 1321176
13/02/2014 118.00p 119.00p 117.70p 118.90p 463022
12/02/2014 118.00p 119.22p 118.00p 118.50p 852738
11/02/2014 118.50p 119.40p 118.50p 119.20p 588036
10/02/2014 118.00p 119.40p 118.00p 119.20p 932311
07/02/2014 118.50p 120.20p 118.32p 119.00p 2175787
06/02/2014 119.90p 120.20p 118.30p 119.80p 567488
05/02/2014 118.00p 119.90p 118.00p 119.10p 515127
04/02/2014 119.60p 120.90p 117.72p 119.10p 811702
03/02/2014 121.00p 122.10p 120.30p 120.30p 831745
31/01/2014 121.00p 122.00p 121.00p 122.00p 800052
30/01/2014 121.50p 122.39p 121.10p 121.70p 1506352
29/01/2014 124.50p 124.50p 121.50p 122.10p 695328
28/01/2014 122.60p 124.40p 122.60p 123.40p 536777
27/01/2014 125.90p 125.90p 122.00p 123.40p 612802
24/01/2014 124.40p 126.00p 124.20p 124.80p 383310
23/01/2014 123.00p 126.00p 123.00p 124.60p 565477
22/01/2014 124.40p 125.00p 123.81p 124.60p 359244
21/01/2014 124.50p 124.50p 123.44p 124.20p 1092793
20/01/2014 123.60p 124.40p 123.10p 123.70p 1023746
17/01/2014 123.90p 124.50p 122.70p 124.30p 714193
16/01/2014 123.20p 125.50p 122.70p 123.90p 560268
15/01/2014 122.60p 125.50p 122.60p 125.50p 647414
14/01/2014 123.20p 125.00p 122.50p 125.00p 498698
13/01/2014 122.00p 123.60p 121.60p 123.60p 546188
10/01/2014 121.50p 123.00p 121.50p 123.00p 718356
09/01/2014 121.30p 122.04p 121.10p 121.70p 638415
08/01/2014 121.80p 122.50p 121.00p 121.80p 570544
07/01/2014 120.50p 122.00p 119.83p 122.00p 530463
06/01/2014 120.50p 120.50p 119.37p 120.00p 339280
03/01/2014 119.90p 120.50p 119.33p 120.30p 301918
02/01/2014 119.20p 120.50p 119.20p 119.90p 326994
31/12/2013 120.50p 120.50p 118.96p 120.50p 153514
30/12/2013 120.00p 120.50p 118.40p 120.40p 420727
27/12/2013 120.50p 120.50p 118.57p 120.00p 453698
24/12/2013 119.90p 120.50p 118.00p 119.30p 494346
23/12/2013 119.20p 120.20p 118.38p 120.20p 669712
20/12/2013 118.20p 120.15p 118.10p 120.00p 1630168
19/12/2013 117.70p 119.70p 117.70p 118.40p 1004685
18/12/2013 116.50p 118.50p 116.50p 118.00p 549979
17/12/2013 116.00p 118.35p 116.00p 117.80p 582642
16/12/2013 117.00p 118.20p 116.49p 118.00p 764610
13/12/2013 117.00p 118.10p 116.31p 118.00p 462130
12/12/2013 118.00p 118.00p 116.10p 118.00p 1949263
11/12/2013 117.10p 117.90p 117.10p 117.90p 481222
10/12/2013 116.50p 117.60p 116.50p 117.40p 364210
09/12/2013 116.80p 118.00p 116.80p 117.60p 1246609
06/12/2013 117.80p 118.00p 116.99p 117.20p 304306
05/12/2013 116.50p 118.10p 116.50p 118.00p 1069522
04/12/2013 118.20p 118.20p 117.00p 117.50p 759525
03/12/2013 118.00p 118.40p 117.50p 118.40p 854156
02/12/2013 117.10p 118.00p 117.10p 117.50p 365709
29/11/2013 118.00p 118.00p 117.20p 117.60p 648887
28/11/2013 117.60p 118.00p 117.15p 117.60p 418671
27/11/2013 117.90p 118.00p 116.84p 118.00p 329565
26/11/2013 117.50p 117.90p 116.60p 117.90p 388653
25/11/2013 118.00p 118.00p 116.20p 116.80p 383840
22/11/2013 117.60p 117.90p 116.30p 116.50p 243138
21/11/2013 116.90p 117.90p 116.20p 116.60p 586995
20/11/2013 117.70p 118.00p 116.30p 116.70p 406697
19/11/2013 117.70p 117.88p 116.90p 116.90p 411866
18/11/2013 118.00p 118.00p 116.30p 117.20p 451235
15/11/2013 117.10p 118.00p 117.10p 118.00p 404452

*Close Price adjusted for both dividends and splits