F&C Commercial Property Trust Share History

F&C Commercial Property Trust Share Price history. The following table shows end-of-day data FCPT historical share prices for F&C Commercial Property Trust, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

FCPT.L
Share Price FCPT.L
Charts FCPT.L
Trades FCPT.L
History Compare
FCPT.L FCPT.L
Share News FCPT.L
RNS FCPT.L
Accounts

Date	Open	High	Low	Close	Volume
2019-05-31	121.80	121.80	121.00	121.50	641,422
2019-05-30	121.60	121.60	121.20	121.50	1,584,013
2019-05-29	122.00	122.00	121.00	121.30	1,217,701
2019-05-28	121.80	122.40	119.40	122.30	1,492,629
2019-05-24	121.00	122.40	121.00	122.00	1,328,206
2019-05-23	122.00	122.20	121.00	121.90	822,344
2019-05-22	121.40	122.00	121.40	121.90	1,954,310
2019-05-21	120.60	122.00	120.00	121.90	1,374,946
2019-05-20	119.20	120.20	119.20	119.90	1,253,387
2019-05-17	120.60	120.60	119.40	119.50	1,446,042
2019-05-16	119.00	120.20	119.00	119.50	1,424,078
2019-05-15	119.80	120.00	118.20	119.90	1,331,317
2019-05-14	119.00	119.80	119.00	119.30	1,246,218
2019-05-13	120.20	120.20	117.40	117.50	1,397,503
2019-05-10	121.80	122.20	120.20	120.50	1,669,853
2019-05-09	122.80	123.20	121.60	121.50	1,434,519
2019-05-08	124.20	124.20	123.00	123.20	1,848,935
2019-05-07	124.20	124.40	123.40	123.50	1,272,723
2019-05-03	124.00	124.20	123.80	123.90	2,961,650
2019-05-02	123.00	124.20	123.00	123.70	1,955,181
2019-05-01	123.80	123.80	122.60	123.20	1,628,617
2019-04-30	121.40	123.80	121.40	123.00	1,083,040
2019-04-29	121.00	121.60	120.80	121.30	630,236

Top Risers

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Top Fallers

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Top By Volume

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.