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
14/11/2013 117.70p 118.00p 116.20p 117.80p 352282
13/11/2013 116.50p 118.50p 116.20p 116.20p 508110
12/11/2013 117.40p 118.50p 117.40p 118.50p 418529
11/11/2013 118.30p 118.40p 116.50p 118.40p 321839
08/11/2013 118.40p 118.40p 117.20p 118.40p 478600
07/11/2013 118.30p 118.40p 116.00p 118.40p 373793
06/11/2013 118.30p 118.30p 116.20p 116.70p 354647
05/11/2013 116.90p 117.90p 116.27p 116.70p 422986
04/11/2013 118.30p 118.30p 116.50p 117.20p 556723
01/11/2013 118.00p 118.30p 117.26p 118.30p 497627
31/10/2013 116.60p 117.90p 116.40p 117.50p 399280
30/10/2013 118.00p 118.00p 116.30p 117.20p 448154
29/10/2013 116.30p 118.00p 116.30p 117.10p 462584
28/10/2013 117.00p 117.63p 116.20p 116.50p 390752
25/10/2013 118.00p 118.03p 116.70p 116.90p 483935
24/10/2013 118.30p 118.30p 117.30p 117.30p 509361
23/10/2013 117.70p 118.20p 117.50p 117.50p 403864
22/10/2013 117.50p 118.40p 117.25p 117.30p 520418
21/10/2013 118.00p 118.20p 116.80p 118.00p 421730
18/10/2013 117.40p 118.20p 116.70p 117.70p 354026
17/10/2013 117.10p 117.90p 116.30p 117.60p 826979
16/10/2013 116.20p 117.00p 115.30p 117.00p 629160
15/10/2013 116.00p 116.90p 115.60p 116.90p 625449
14/10/2013 115.70p 115.90p 114.75p 115.90p 433538
11/10/2013 113.80p 115.50p 113.80p 115.10p 466982
10/10/2013 114.50p 116.00p 113.90p 115.00p 503078
09/10/2013 115.10p 115.60p 114.00p 114.80p 671202
08/10/2013 115.10p 115.50p 114.50p 115.30p 371915
07/10/2013 115.50p 115.50p 113.60p 114.80p 835424
04/10/2013 113.50p 115.60p 113.50p 113.70p 589709
03/10/2013 113.20p 114.40p 113.20p 113.90p 1093717
02/10/2013 115.20p 115.20p 113.60p 114.00p 635565
01/10/2013 115.20p 115.20p 113.70p 115.20p 1183411
30/09/2013 113.90p 115.00p 113.60p 115.00p 425527
27/09/2013 115.00p 115.00p 113.90p 114.00p 537474
26/09/2013 115.30p 115.30p 114.38p 114.50p 661623
25/09/2013 114.60p 115.20p 114.38p 114.50p 647954
24/09/2013 114.90p 115.70p 114.10p 114.70p 792616
23/09/2013 116.50p 116.50p 115.10p 115.10p 830762
20/09/2013 116.90p 116.90p 115.60p 115.60p 1290137
19/09/2013 117.60p 118.90p 115.70p 115.90p 1173363
18/09/2013 118.10p 119.34p 117.60p 118.00p 829896
17/09/2013 120.00p 121.00p 118.30p 118.30p 981871
16/09/2013 118.00p 121.80p 118.00p 120.00p 648834
13/09/2013 119.00p 119.30p 118.20p 119.30p 368334
12/09/2013 118.50p 119.00p 118.09p 118.80p 558804
11/09/2013 115.60p 119.00p 115.60p 119.00p 1007981
10/09/2013 117.10p 117.70p 116.44p 117.20p 546514
09/09/2013 115.60p 117.20p 115.15p 117.20p 661475
06/09/2013 115.10p 116.90p 114.30p 116.90p 592331
05/09/2013 115.80p 116.50p 115.50p 115.90p 568442
04/09/2013 115.80p 116.80p 114.00p 114.60p 496267
03/09/2013 117.40p 117.40p 114.00p 114.00p 1375714
02/09/2013 116.70p 118.00p 116.00p 116.50p 668957
30/08/2013 115.00p 116.50p 114.58p 116.00p 1189230
29/08/2013 114.00p 114.95p 114.00p 114.90p 966528
28/08/2013 113.50p 114.50p 113.30p 114.40p 743502
27/08/2013 113.10p 113.90p 113.00p 113.90p 544354
23/08/2013 113.10p 113.86p 113.10p 113.50p 768628
22/08/2013 113.90p 113.90p 112.80p 113.40p 558873
21/08/2013 112.80p 113.90p 112.66p 113.20p 801921
20/08/2013 112.90p 113.90p 112.40p 113.80p 387031
19/08/2013 113.00p 113.60p 112.50p 113.00p 373211
16/08/2013 113.00p 113.60p 112.60p 113.00p 529176
15/08/2013 112.20p 113.49p 112.20p 112.60p 499819
14/08/2013 113.00p 114.10p 112.90p 113.30p 320138
13/08/2013 113.20p 114.20p 113.00p 114.10p 513301
12/08/2013 112.80p 113.70p 112.80p 113.40p 577286
09/08/2013 112.40p 114.10p 112.40p 113.80p 545368
08/08/2013 113.50p 114.01p 112.51p 112.90p 557691
07/08/2013 112.60p 113.00p 112.30p 112.30p 484301
06/08/2013 112.70p 113.74p 112.50p 112.60p 524324
05/08/2013 113.80p 113.89p 112.50p 112.50p 1377522
02/08/2013 112.50p 114.30p 112.20p 113.80p 1483417
01/08/2013 112.30p 113.50p 112.30p 113.50p 1173469
31/07/2013 112.40p 112.70p 111.83p 112.40p 1142304
30/07/2013 112.00p 112.50p 111.80p 112.50p 1318338
29/07/2013 110.70p 112.20p 110.13p 112.00p 1567096
26/07/2013 110.00p 110.80p 110.00p 110.80p 571520
25/07/2013 109.50p 111.00p 109.50p 110.70p 2014119
24/07/2013 110.80p 110.90p 109.60p 110.90p 511749
23/07/2013 110.90p 111.00p 110.70p 110.80p 604916
22/07/2013 110.90p 110.90p 110.50p 110.80p 557797
19/07/2013 110.50p 111.00p 110.50p 110.70p 981258
18/07/2013 111.50p 111.70p 110.50p 110.80p 723448
17/07/2013 112.60p 112.90p 111.50p 111.70p 954449
16/07/2013 112.90p 113.00p 112.61p 112.90p 457376
15/07/2013 113.60p 113.79p 112.90p 112.90p 629233
12/07/2013 113.70p 114.01p 113.50p 113.50p 396780
11/07/2013 114.00p 114.01p 113.80p 113.90p 580939
10/07/2013 113.90p 114.20p 113.00p 114.00p 750914
09/07/2013 113.70p 114.60p 113.56p 114.60p 1321661
08/07/2013 113.90p 114.30p 113.80p 114.20p 801365
05/07/2013 114.00p 114.30p 113.83p 114.20p 758980
04/07/2013 113.60p 114.30p 113.30p 114.30p 1052737
03/07/2013 113.60p 114.00p 112.20p 114.00p 785237
02/07/2013 112.50p 113.60p 112.00p 113.60p 916159
01/07/2013 112.20p 113.00p 112.20p 112.90p 1185014
28/06/2013 111.70p 112.80p 111.70p 112.50p 1087370
27/06/2013 111.50p 112.50p 111.50p 112.50p 595691
26/06/2013 111.90p 112.70p 111.50p 111.70p 985693
25/06/2013 111.60p 112.90p 111.60p 111.90p 897624
24/06/2013 112.10p 112.59p 111.50p 111.60p 963001
21/06/2013 110.90p 113.00p 110.90p 111.50p 1693497
20/06/2013 110.80p 112.20p 110.80p 112.10p 1426154
19/06/2013 111.00p 112.00p 111.00p 112.00p 1357740
18/06/2013 109.70p 111.90p 109.28p 111.50p 1845048
17/06/2013 108.00p 109.60p 107.40p 109.60p 823143
14/06/2013 107.50p 108.42p 107.50p 107.50p 987019
13/06/2013 107.50p 108.15p 107.50p 107.70p 694617
12/06/2013 108.20p 108.71p 107.70p 107.70p 1244605
11/06/2013 108.50p 109.10p 107.80p 108.70p 1878420
10/06/2013 108.10p 109.20p 108.10p 109.10p 786566
07/06/2013 108.30p 109.25p 108.30p 108.90p 538730
06/06/2013 109.30p 109.43p 108.86p 108.90p 852031
05/06/2013 108.80p 109.50p 108.54p 109.20p 885607
04/06/2013 108.90p 109.40p 108.40p 109.40p 962406
03/06/2013 108.80p 109.00p 108.40p 109.00p 604326
31/05/2013 108.80p 108.90p 108.20p 108.80p 796430
30/05/2013 108.10p 108.90p 108.10p 108.90p 903278
29/05/2013 108.10p 108.50p 108.00p 108.40p 1468600
28/05/2013 108.30p 108.50p 107.80p 108.30p 876180
24/05/2013 107.20p 108.50p 107.20p 108.30p 771078
23/05/2013 106.80p 107.90p 106.30p 107.90p 886450
22/05/2013 107.50p 107.80p 107.20p 107.80p 1377503
21/05/2013 106.80p 107.50p 106.42p 107.50p 1280454
20/05/2013 107.70p 107.70p 107.20p 107.50p 1398722
17/05/2013 107.40p 107.70p 107.14p 107.50p 953300
16/05/2013 107.20p 107.40p 106.80p 107.40p 626842
15/05/2013 107.00p 107.20p 106.40p 107.20p 916593
14/05/2013 107.00p 107.30p 107.00p 107.30p 730463
13/05/2013 107.20p 107.20p 107.00p 107.10p 855212
10/05/2013 107.00p 107.30p 106.90p 107.10p 981652
09/05/2013 107.20p 107.20p 106.90p 107.10p 1200007
08/05/2013 107.40p 107.40p 107.00p 107.20p 691439
07/05/2013 107.40p 107.42p 107.10p 107.30p 1044705
03/05/2013 106.60p 107.40p 106.60p 107.30p 654574
02/05/2013 107.40p 107.41p 107.00p 107.10p 1154821
01/05/2013 107.60p 107.60p 106.80p 107.10p 731220
30/04/2013 107.00p 107.70p 106.80p 107.50p 977053
29/04/2013 106.80p 107.10p 106.50p 106.80p 2085462
26/04/2013 107.00p 107.00p 106.50p 106.50p 1079979
25/04/2013 107.00p 107.80p 106.70p 107.00p 736264
24/04/2013 107.30p 107.80p 106.40p 107.80p 1183657
23/04/2013 107.00p 107.50p 106.30p 107.50p 613154
22/04/2013 107.20p 107.20p 106.70p 107.10p 681641
19/04/2013 106.70p 107.23p 106.60p 106.80p 790232
18/04/2013 106.50p 107.00p 106.50p 106.90p 663538
17/04/2013 107.00p 107.20p 106.50p 106.50p 1127994
16/04/2013 105.50p 107.00p 105.40p 107.00p 1820994
15/04/2013 105.30p 105.80p 104.70p 105.40p 2252237
12/04/2013 105.80p 105.80p 104.90p 105.70p 777799
11/04/2013 105.50p 105.80p 105.10p 105.80p 890441
10/04/2013 104.70p 105.50p 104.60p 105.00p 1539235
09/04/2013 105.00p 105.30p 104.80p 105.10p 970921
08/04/2013 104.70p 105.00p 104.35p 104.90p 1039668
05/04/2013 104.20p 104.83p 104.00p 104.70p 1304884
04/04/2013 103.90p 104.50p 103.60p 104.00p 1680280
03/04/2013 103.00p 103.90p 102.95p 103.80p 1040061
02/04/2013 103.70p 103.70p 103.30p 103.60p 1130745
28/03/2013 103.60p 103.70p 102.88p 103.60p 831102
27/03/2013 103.60p 103.63p 103.40p 103.50p 829285
26/03/2013 103.50p 103.70p 103.30p 103.60p 947339
25/03/2013 102.50p 103.50p 102.50p 103.40p 1106080
22/03/2013 102.40p 102.70p 102.20p 102.70p 881657
21/03/2013 102.00p 102.50p 102.00p 102.40p 557876
20/03/2013 103.00p 103.00p 102.15p 102.30p 658816
19/03/2013 102.20p 103.30p 102.20p 102.40p 736654
18/03/2013 102.50p 103.23p 102.30p 102.60p 706664
15/03/2013 102.80p 103.00p 100.80p 100.80p 2149551
14/03/2013 102.90p 103.20p 102.70p 102.70p 767317
13/03/2013 103.30p 103.40p 102.70p 103.10p 1305542
12/03/2013 103.30p 103.40p 102.80p 103.40p 898319
11/03/2013 103.00p 103.38p 103.00p 103.30p 858795
08/03/2013 103.00p 103.40p 102.30p 103.00p 943842
07/03/2013 102.10p 102.90p 102.10p 102.90p 1434269
06/03/2013 102.40p 103.00p 101.84p 102.00p 837076
05/03/2013 102.90p 102.90p 102.00p 102.20p 506757
04/03/2013 102.90p 102.90p 102.30p 102.40p 545327
01/03/2013 102.80p 103.10p 102.00p 102.00p 757501
28/02/2013 103.30p 103.42p 101.00p 102.70p 1115616
27/02/2013 103.20p 103.60p 103.00p 103.00p 512838
26/02/2013 103.50p 103.70p 103.29p 103.30p 1209398
25/02/2013 103.60p 103.70p 103.40p 103.60p 453511
22/02/2013 103.60p 103.70p 103.30p 103.30p 720823
21/02/2013 103.60p 103.69p 103.30p 103.60p 1143094
20/02/2013 103.60p 103.60p 103.30p 103.50p 993209
19/02/2013 103.60p 103.70p 103.20p 103.60p 552762
18/02/2013 103.70p 103.70p 103.11p 103.40p 493849
15/02/2013 103.80p 103.90p 103.00p 103.60p 715087
14/02/2013 103.90p 103.90p 103.00p 103.00p 598388
13/02/2013 103.50p 103.90p 103.28p 103.80p 432772
12/02/2013 103.80p 103.90p 103.50p 103.80p 761746
11/02/2013 103.90p 103.90p 103.50p 103.50p 592607
08/02/2013 103.50p 103.80p 103.20p 103.80p 511036
07/02/2013 103.50p 103.90p 103.50p 103.50p 526282
06/02/2013 103.90p 103.90p 103.50p 103.50p 300095
05/02/2013 103.90p 103.90p 102.00p 103.60p 577901
04/02/2013 104.00p 104.00p 103.10p 103.90p 522335
01/02/2013 103.90p 103.90p 103.40p 103.80p 646464

*Close Price adjusted for both dividends and splits