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
31/01/2013 103.00p 104.00p 103.00p 103.60p 664719
30/01/2013 104.30p 104.30p 103.80p 103.80p 503966
29/01/2013 104.30p 104.30p 104.00p 104.20p 664887
28/01/2013 104.40p 104.40p 103.53p 104.30p 933583
25/01/2013 104.60p 104.60p 104.10p 104.10p 647802
24/01/2013 104.00p 104.30p 103.70p 104.20p 854507
23/01/2013 104.00p 104.40p 103.91p 104.20p 500528
22/01/2013 104.40p 104.44p 103.60p 104.00p 380745
21/01/2013 104.50p 104.60p 103.90p 104.40p 337189
18/01/2013 104.50p 104.50p 103.80p 104.40p 795091
17/01/2013 103.70p 104.50p 103.67p 104.00p 462903
16/01/2013 104.90p 104.90p 104.00p 104.30p 669385
15/01/2013 104.00p 104.89p 103.71p 104.60p 616921
14/01/2013 104.00p 104.15p 103.50p 103.50p 506004
11/01/2013 103.10p 104.00p 103.10p 103.30p 462110
10/01/2013 103.90p 104.10p 102.00p 103.30p 1027034
09/01/2013 103.80p 104.00p 103.60p 104.00p 716522
08/01/2013 103.50p 103.80p 103.41p 103.80p 379318
07/01/2013 103.70p 103.80p 103.00p 103.70p 575884
04/01/2013 103.70p 103.80p 103.21p 103.70p 492776
03/01/2013 103.70p 103.80p 103.07p 103.70p 509743
02/01/2013 103.70p 103.70p 103.35p 103.50p 522174
31/12/2012 103.00p 103.70p 103.00p 103.70p 183287
28/12/2012 103.50p 103.70p 103.20p 103.50p 192512
27/12/2012 103.50p 103.52p 103.10p 103.40p 170529
24/12/2012 103.50p 103.50p 103.00p 103.10p 351761
21/12/2012 103.80p 103.80p 102.10p 102.10p 1988258
20/12/2012 103.50p 103.80p 103.40p 103.70p 661104
19/12/2012 103.00p 103.90p 103.00p 103.90p 674995
18/12/2012 103.20p 103.40p 103.00p 103.40p 777523
17/12/2012 103.00p 103.40p 102.66p 103.30p 615438
14/12/2012 102.20p 103.00p 102.20p 103.00p 750665
13/12/2012 102.60p 102.60p 102.00p 102.40p 536735
12/12/2012 102.50p 102.50p 101.60p 101.60p 608679
11/12/2012 102.80p 103.00p 102.50p 102.70p 511605
10/12/2012 102.80p 102.80p 102.40p 102.70p 419464
07/12/2012 102.50p 102.55p 102.20p 102.50p 351474
06/12/2012 102.60p 102.70p 102.20p 102.60p 593485
05/12/2012 102.70p 102.70p 102.20p 102.20p 350000
04/12/2012 102.40p 102.70p 102.00p 102.40p 808966
03/12/2012 102.40p 102.40p 101.97p 102.40p 520471
30/11/2012 102.50p 102.50p 101.80p 101.80p 431818
29/11/2012 102.30p 102.44p 101.90p 102.30p 669782
28/11/2012 102.50p 102.50p 101.90p 102.00p 528070
27/11/2012 102.10p 102.50p 102.01p 102.30p 606336
26/11/2012 102.00p 102.60p 101.96p 102.00p 656234
23/11/2012 102.40p 102.50p 102.17p 102.30p 527698
22/11/2012 101.90p 102.40p 101.80p 101.80p 670849
21/11/2012 102.60p 102.60p 101.80p 101.90p 702679
20/11/2012 102.00p 102.20p 101.78p 101.80p 1073543
19/11/2012 102.00p 102.50p 102.00p 102.10p 513327
16/11/2012 102.00p 102.50p 102.00p 102.30p 534295
15/11/2012 101.20p 102.20p 101.20p 101.80p 612823
14/11/2012 102.00p 102.50p 101.10p 101.10p 627097
13/11/2012 102.60p 102.60p 102.00p 102.30p 502417
12/11/2012 102.20p 102.60p 101.90p 101.90p 377575
09/11/2012 102.40p 102.80p 101.60p 101.60p 883324
08/11/2012 102.80p 102.80p 102.20p 102.20p 635112
07/11/2012 102.80p 102.90p 102.00p 102.60p 463851
06/11/2012 102.80p 102.90p 102.34p 102.80p 748785
05/11/2012 102.10p 102.90p 102.10p 102.70p 383086
02/11/2012 102.90p 102.90p 102.30p 102.30p 249744
01/11/2012 102.10p 102.80p 102.10p 102.20p 649486
31/10/2012 102.80p 102.80p 102.10p 102.10p 296478
30/10/2012 102.80p 102.80p 102.00p 102.30p 369060
29/10/2012 102.70p 102.80p 102.20p 102.60p 158443
26/10/2012 103.70p 103.70p 102.40p 102.90p 280979
25/10/2012 102.80p 103.15p 102.70p 103.00p 370042
24/10/2012 103.00p 103.00p 102.30p 102.60p 531560
23/10/2012 102.50p 102.50p 101.90p 101.90p 1410055
22/10/2012 102.30p 102.48p 101.95p 102.00p 549463
19/10/2012 102.10p 102.50p 102.10p 102.30p 1052786
18/10/2012 102.00p 102.51p 101.70p 102.30p 656998
17/10/2012 103.00p 103.00p 102.20p 102.40p 633578
16/10/2012 102.70p 103.10p 102.10p 102.80p 555171
15/10/2012 103.00p 103.00p 102.50p 102.50p 450675
12/10/2012 103.00p 103.30p 102.80p 102.80p 430238
11/10/2012 103.00p 103.00p 102.70p 102.80p 479587
10/10/2012 103.40p 103.90p 102.90p 103.00p 576960
09/10/2012 103.90p 103.92p 102.00p 103.30p 468403
08/10/2012 104.00p 104.10p 103.70p 103.70p 638818
05/10/2012 104.00p 104.80p 103.50p 104.00p 975246
04/10/2012 104.00p 104.00p 103.40p 103.50p 431082
03/10/2012 103.30p 103.90p 103.30p 103.30p 400144
02/10/2012 103.60p 103.90p 103.30p 103.30p 470142
01/10/2012 103.00p 103.90p 103.00p 103.60p 491631
28/09/2012 102.50p 103.50p 102.50p 103.40p 427619
27/09/2012 102.50p 103.00p 102.50p 102.50p 299477
26/09/2012 103.50p 103.50p 102.50p 102.50p 406694
25/09/2012 102.40p 102.90p 101.50p 102.00p 791945
24/09/2012 102.40p 103.97p 102.40p 102.50p 373025
21/09/2012 102.60p 104.00p 101.90p 104.00p 2077157
20/09/2012 103.60p 103.60p 101.76p 102.70p 1110849
19/09/2012 102.90p 103.46p 102.90p 102.90p 207979
18/09/2012 104.30p 104.30p 102.90p 102.90p 630499
17/09/2012 103.50p 104.00p 103.50p 103.50p 323458
14/09/2012 104.00p 104.10p 103.60p 103.60p 568689
13/09/2012 104.50p 104.50p 103.80p 104.00p 279253
12/09/2012 104.50p 104.50p 103.90p 104.20p 488157
11/09/2012 104.00p 104.50p 103.90p 104.00p 482218
10/09/2012 103.90p 104.40p 103.90p 104.00p 516363
07/09/2012 104.00p 104.90p 103.60p 104.00p 477789
06/09/2012 104.60p 104.80p 104.00p 104.00p 559569
05/09/2012 105.00p 105.00p 103.90p 103.90p 511596
04/09/2012 104.50p 104.90p 103.73p 104.40p 441013
03/09/2012 104.20p 104.40p 103.22p 103.80p 350784
31/08/2012 103.80p 104.00p 103.20p 103.90p 305403
30/08/2012 103.60p 104.50p 103.00p 103.50p 664565
29/08/2012 105.50p 105.50p 103.50p 103.50p 374760
28/08/2012 105.60p 105.80p 104.80p 104.80p 473263
24/08/2012 105.80p 106.20p 105.42p 105.80p 256263
23/08/2012 106.10p 106.10p 105.80p 105.80p 227012
22/08/2012 106.30p 106.40p 105.80p 106.10p 246233
21/08/2012 106.80p 106.80p 105.80p 106.30p 571812
20/08/2012 106.70p 106.80p 106.13p 106.40p 334139
17/08/2012 106.80p 106.80p 106.00p 106.40p 372779
16/08/2012 106.80p 106.80p 106.10p 106.20p 333790
15/08/2012 106.00p 106.80p 106.00p 106.20p 355003
14/08/2012 106.70p 106.71p 106.11p 106.70p 399294
13/08/2012 106.70p 106.85p 106.10p 106.80p 369063
10/08/2012 106.10p 107.08p 106.10p 106.50p 530498
09/08/2012 106.00p 106.80p 106.00p 106.70p 597461
08/08/2012 105.90p 106.80p 105.90p 106.80p 487703
07/08/2012 106.60p 106.60p 105.70p 106.40p 288602
06/08/2012 106.30p 106.65p 105.70p 106.60p 554721
03/08/2012 105.90p 106.40p 105.60p 106.40p 380015
02/08/2012 106.00p 106.00p 104.90p 106.00p 606670
01/08/2012 105.20p 105.90p 105.20p 105.60p 320871
31/07/2012 104.90p 106.00p 104.90p 106.00p 339004
30/07/2012 105.40p 106.00p 104.69p 106.00p 345579
27/07/2012 104.70p 105.20p 104.20p 105.20p 319010
26/07/2012 104.90p 105.10p 104.10p 105.10p 278780
25/07/2012 103.90p 105.00p 103.90p 105.00p 563202
24/07/2012 104.90p 105.00p 103.90p 103.90p 347254
23/07/2012 103.90p 104.70p 103.90p 104.50p 744719
20/07/2012 105.00p 105.00p 104.10p 104.80p 288404
19/07/2012 103.00p 105.00p 103.00p 104.70p 367770
18/07/2012 103.20p 103.50p 102.50p 103.00p 679024
17/07/2012 103.30p 104.50p 102.52p 103.50p 389698
16/07/2012 103.60p 104.50p 102.70p 102.70p 682267
13/07/2012 103.90p 104.50p 103.40p 103.80p 388273
12/07/2012 102.30p 103.50p 102.20p 103.20p 299884
11/07/2012 103.40p 103.40p 102.20p 102.20p 371041
10/07/2012 103.90p 104.00p 102.60p 102.80p 367091
09/07/2012 104.10p 104.95p 103.80p 103.80p 450490
06/07/2012 106.40p 106.40p 101.90p 104.50p 541032
05/07/2012 107.00p 107.30p 105.80p 106.10p 881285
04/07/2012 107.00p 107.30p 106.40p 107.30p 545632
03/07/2012 105.80p 107.00p 105.70p 107.00p 592663
02/07/2012 103.70p 106.50p 103.70p 106.50p 1084346
29/06/2012 103.90p 104.20p 103.60p 104.20p 665786
28/06/2012 103.80p 103.90p 103.50p 103.80p 247266
27/06/2012 103.20p 103.80p 103.20p 103.80p 489647
26/06/2012 103.40p 103.70p 103.11p 103.50p 387726
25/06/2012 103.10p 104.30p 103.10p 103.20p 903643
22/06/2012 103.60p 103.65p 103.20p 103.60p 337927
21/06/2012 103.20p 104.00p 102.90p 103.50p 347113
20/06/2012 103.80p 104.03p 103.00p 103.60p 500263
19/06/2012 104.10p 104.30p 103.60p 104.00p 304059
18/06/2012 103.80p 104.20p 103.10p 103.80p 717909
15/06/2012 102.00p 105.06p 101.50p 105.00p 3964168
14/06/2012 101.60p 102.10p 101.50p 102.10p 434372
13/06/2012 101.00p 102.00p 101.00p 101.60p 523523
12/06/2012 101.20p 102.00p 101.10p 102.00p 506454
11/06/2012 101.10p 102.00p 101.10p 102.00p 594828
08/06/2012 101.20p 102.00p 101.00p 102.00p 420415
07/06/2012 101.40p 102.00p 101.00p 101.60p 648998
06/06/2012 100.20p 101.50p 100.20p 101.50p 1184212
01/06/2012 101.00p 101.64p 100.00p 100.20p 607461
31/05/2012 101.20p 101.70p 100.50p 100.50p 771854
30/05/2012 101.50p 101.80p 100.60p 100.70p 371827
29/05/2012 101.40p 101.70p 100.80p 101.70p 519738
28/05/2012 101.40p 101.70p 100.90p 101.00p 449943
25/05/2012 101.00p 101.60p 100.80p 100.80p 587960
24/05/2012 101.10p 101.50p 100.71p 101.00p 442597
23/05/2012 101.30p 101.81p 100.60p 100.60p 606748
22/05/2012 102.30p 102.40p 101.10p 101.10p 1135445
21/05/2012 103.20p 103.20p 101.90p 102.00p 409319
18/05/2012 102.30p 103.00p 102.30p 102.50p 692657
17/05/2012 103.00p 103.50p 102.50p 103.00p 554356
16/05/2012 102.90p 103.50p 102.41p 103.00p 639188
15/05/2012 103.50p 104.60p 103.40p 103.60p 789132
14/05/2012 103.00p 104.10p 103.00p 104.10p 485098
11/05/2012 103.30p 103.70p 103.00p 103.70p 302597
10/05/2012 103.00p 103.40p 103.00p 103.00p 514462
09/05/2012 103.30p 103.70p 103.00p 103.00p 1409888
08/05/2012 103.60p 104.10p 103.00p 103.00p 1076599
04/05/2012 103.00p 103.50p 103.00p 103.00p 523759
03/05/2012 103.10p 103.71p 103.00p 103.10p 516534
02/05/2012 103.50p 103.80p 103.24p 103.70p 637939
01/05/2012 103.50p 103.80p 103.30p 103.80p 432260
30/04/2012 103.70p 103.80p 103.40p 103.80p 682132
27/04/2012 103.40p 103.80p 103.10p 103.50p 456321
26/04/2012 103.50p 103.90p 103.50p 103.50p 355358
25/04/2012 103.20p 103.90p 103.20p 103.50p 306816
24/04/2012 103.90p 103.90p 103.30p 103.50p 607454
23/04/2012 103.90p 103.90p 103.20p 103.50p 260694
20/04/2012 103.20p 103.90p 103.00p 103.80p 363107
19/04/2012 103.30p 103.90p 103.30p 103.90p 542004
18/04/2012 103.40p 103.89p 103.30p 103.80p 702158

*Close Price adjusted for both dividends and splits