Balanced Commercial Property Trust Limited (BCPT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Balanced Commercial Property Trust Limited

Date Open High Low Close* Volume
15/11/2024 95.80p 95.80p 95.80p 95.80p 0
14/11/2024 95.80p 96.20p 95.15p 95.80p 19002360
13/11/2024 95.90p 95.90p 95.70p 95.70p 2361500
12/11/2024 95.80p 95.90p 95.70p 95.70p 11828435
11/11/2024 95.80p 95.80p 95.60p 95.70p 12517856
08/11/2024 95.70p 95.83p 95.60p 95.70p 616597
07/11/2024 95.50p 96.10p 95.50p 95.60p 1279477
06/11/2024 96.00p 96.00p 95.50p 95.50p 1404171
05/11/2024 95.50p 96.00p 95.40p 95.70p 1788899
04/11/2024 95.70p 95.70p 95.40p 95.40p 1695356
01/11/2024 95.40p 95.70p 95.40p 95.50p 1860439
31/10/2024 95.60p 95.60p 95.40p 95.50p 6066869
30/10/2024 95.40p 95.60p 95.40p 95.40p 2714504
29/10/2024 95.50p 95.60p 95.30p 95.60p 2939811
28/10/2024 96.90p 96.90p 95.30p 95.40p 10263865
25/10/2024 96.10p 96.10p 95.20p 95.30p 4183713
24/10/2024 95.40p 95.86p 95.20p 95.40p 1983489
23/10/2024 95.30p 95.86p 95.30p 95.40p 2431117
22/10/2024 96.00p 96.00p 95.30p 95.40p 2407125
21/10/2024 95.30p 95.60p 95.28p 95.30p 3288618
18/10/2024 95.60p 95.70p 95.30p 95.30p 1274602
17/10/2024 95.60p 95.90p 95.20p 95.50p 4246466
16/10/2024 95.50p 96.00p 95.30p 95.50p 3826532
15/10/2024 95.30p 95.64p 95.20p 95.50p 9770834
14/10/2024 95.40p 95.80p 95.30p 95.40p 10935820
11/10/2024 95.40p 96.10p 95.20p 95.30p 2231030
10/10/2024 96.00p 96.00p 95.20p 95.30p 1679278
09/10/2024 95.40p 95.50p 95.10p 95.30p 2544361
08/10/2024 95.30p 95.40p 95.12p 95.20p 1406782
07/10/2024 95.10p 95.37p 95.10p 95.30p 3552556
04/10/2024 95.20p 95.90p 95.10p 95.20p 2151375
03/10/2024 95.20p 96.10p 95.10p 95.10p 3154337
02/10/2024 96.10p 96.10p 95.10p 95.30p 2424867
01/10/2024 96.10p 96.10p 95.10p 95.30p 3450597
30/09/2024 95.30p 95.50p 95.10p 95.20p 2689306
27/09/2024 95.30p 95.42p 95.10p 95.20p 2017388
26/09/2024 96.00p 96.10p 95.10p 95.10p 2197408
25/09/2024 95.10p 95.60p 94.90p 95.10p 6612557
24/09/2024 95.60p 95.60p 94.90p 94.90p 3279261
23/09/2024 95.00p 95.90p 94.90p 95.10p 5244813
20/09/2024 94.90p 95.60p 94.90p 95.10p 6776606
19/09/2024 95.20p 95.60p 94.90p 95.00p 871052
18/09/2024 94.90p 95.10p 94.60p 95.00p 28653914
17/09/2024 95.30p 95.30p 94.81p 95.10p 9848987
16/09/2024 95.20p 96.00p 94.40p 94.90p 2182621
13/09/2024 95.20p 96.00p 94.90p 95.20p 2197781
12/09/2024 95.50p 95.50p 94.60p 95.20p 6831379
11/09/2024 95.20p 95.20p 94.70p 95.00p 1665644
10/09/2024 96.00p 96.00p 94.30p 95.00p 3948375
09/09/2024 94.60p 96.00p 94.60p 95.00p 3418216
06/09/2024 95.00p 95.00p 94.30p 94.80p 12421029
05/09/2024 94.50p 95.20p 94.50p 95.00p 16900336
04/09/2024 94.60p 95.80p 93.95p 95.10p 51153324
03/09/2024 86.20p 87.70p 85.13p 86.20p 2086412
02/09/2024 86.00p 87.80p 85.10p 85.30p 900213
30/08/2024 85.70p 87.20p 85.01p 86.40p 1611820
29/08/2024 87.90p 89.70p 84.00p 85.00p 1572220
28/08/2024 88.00p 89.80p 87.20p 87.50p 766181
27/08/2024 88.30p 90.20p 88.00p 88.30p 986300
23/08/2024 89.40p 89.70p 88.40p 88.90p 546417
22/08/2024 89.50p 90.50p 88.59p 89.10p 1204826
21/08/2024 88.70p 89.40p 87.20p 89.40p 979899
20/08/2024 89.40p 89.40p 87.85p 87.90p 761739
19/08/2024 88.10p 89.00p 86.10p 89.00p 678792
16/08/2024 86.00p 88.10p 86.00p 87.90p 792540
15/08/2024 85.60p 87.90p 85.20p 87.60p 754480
14/08/2024 86.30p 87.60p 85.31p 87.50p 1207559
13/08/2024 85.60p 86.40p 85.35p 85.90p 4173629
12/08/2024 85.60p 86.40p 83.60p 85.70p 599370
09/08/2024 86.00p 86.40p 84.30p 86.00p 379729
08/08/2024 84.40p 86.00p 84.20p 85.40p 1136959
07/08/2024 83.90p 86.20p 83.41p 86.20p 942117
06/08/2024 83.70p 85.20p 83.20p 84.30p 1034628
05/08/2024 85.50p 87.00p 81.90p 83.90p 1052444
02/08/2024 86.40p 87.40p 84.90p 87.00p 1009869
01/08/2024 88.00p 88.00p 85.50p 86.40p 1115476
31/07/2024 86.30p 87.39p 85.20p 86.60p 1434394
30/07/2024 85.60p 87.40p 85.29p 86.10p 1125770
29/07/2024 85.50p 87.40p 84.20p 85.90p 1436624
26/07/2024 84.50p 86.00p 83.10p 85.20p 830042
25/07/2024 83.00p 84.10p 83.00p 83.30p 1429091
24/07/2024 84.50p 84.50p 83.15p 83.60p 824539
23/07/2024 83.30p 84.30p 83.00p 83.50p 645426
22/07/2024 83.60p 84.30p 82.30p 83.80p 567747
19/07/2024 84.50p 84.50p 81.40p 83.40p 1033990
18/07/2024 83.70p 84.10p 82.30p 82.80p 1512415
17/07/2024 82.00p 84.10p 82.00p 83.30p 445199
16/07/2024 84.20p 84.50p 82.50p 83.80p 625460
15/07/2024 83.20p 84.00p 82.10p 84.00p 826066
12/07/2024 83.50p 84.30p 82.50p 83.30p 1007345
11/07/2024 83.10p 83.40p 81.30p 83.40p 781123
10/07/2024 81.50p 83.30p 81.00p 82.90p 894430
09/07/2024 81.60p 82.60p 81.10p 81.10p 721102
08/07/2024 83.80p 84.90p 81.70p 81.70p 804816
05/07/2024 83.40p 85.10p 82.72p 83.90p 1344175
04/07/2024 84.00p 84.00p 82.20p 82.20p 743607
03/07/2024 82.00p 82.80p 81.10p 82.80p 1609675
02/07/2024 80.50p 82.00p 80.50p 82.00p 1490514
01/07/2024 80.00p 80.90p 79.20p 80.70p 1311883
28/06/2024 78.60p 79.20p 78.10p 79.20p 723368
27/06/2024 78.00p 78.50p 78.00p 78.40p 710336
26/06/2024 77.60p 78.40p 77.60p 78.10p 2024100
25/06/2024 77.90p 78.20p 77.00p 77.90p 1285859
24/06/2024 78.30p 78.30p 76.40p 77.10p 616674
21/06/2024 78.40p 78.50p 76.60p 77.00p 1488244
20/06/2024 77.80p 78.20p 77.10p 77.80p 1247127
19/06/2024 78.00p 78.60p 77.20p 77.30p 1037044
18/06/2024 75.00p 78.51p 75.00p 78.00p 1477558
17/06/2024 75.10p 76.30p 75.10p 76.20p 1289208
14/06/2024 75.90p 76.00p 74.70p 75.50p 666505
13/06/2024 75.00p 77.10p 75.00p 75.70p 931439
12/06/2024 75.40p 76.73p 74.00p 76.00p 1352370
11/06/2024 76.80p 77.80p 74.50p 74.50p 1668650
10/06/2024 76.00p 77.57p 76.00p 76.70p 606982
07/06/2024 77.80p 80.30p 76.80p 76.80p 1607870
06/06/2024 79.20p 80.30p 77.70p 78.50p 437739
05/06/2024 79.20p 80.40p 78.00p 79.10p 643524
04/06/2024 78.30p 80.90p 78.00p 78.20p 984200
03/06/2024 78.40p 80.50p 78.40p 80.50p 1345332
31/05/2024 79.00p 80.20p 77.94p 78.20p 2126886
30/05/2024 79.30p 80.40p 78.25p 79.20p 1106063
29/05/2024 81.00p 81.00p 78.20p 78.20p 1684558
28/05/2024 80.00p 80.90p 78.20p 79.50p 1166195
24/05/2024 77.70p 80.00p 77.70p 79.80p 2013658
23/05/2024 75.60p 78.50p 75.60p 78.50p 1726665
22/05/2024 77.20p 77.90p 75.40p 77.90p 1002764
21/05/2024 76.70p 77.80p 75.70p 77.00p 1445515
20/05/2024 77.50p 79.30p 76.50p 76.60p 661917
17/05/2024 81.50p 81.50p 77.30p 77.30p 1270543
16/05/2024 80.90p 81.40p 79.70p 79.90p 1334298
15/05/2024 79.60p 81.25p 78.60p 80.70p 1645579
14/05/2024 78.60p 80.60p 78.60p 79.50p 975843
13/05/2024 79.10p 80.40p 78.70p 79.20p 836391
10/05/2024 80.20p 81.40p 78.90p 78.90p 971691
09/05/2024 81.70p 81.70p 80.00p 80.20p 1108711
08/05/2024 81.30p 81.70p 79.40p 81.70p 2848789
07/05/2024 80.20p 81.60p 79.60p 81.00p 1399563
03/05/2024 78.80p 80.80p 77.82p 80.20p 1660580
02/05/2024 79.00p 79.90p 78.50p 79.90p 1969333
01/05/2024 77.80p 79.30p 77.70p 78.50p 1023677
30/04/2024 78.00p 79.40p 77.80p 77.80p 1297720
29/04/2024 79.80p 79.80p 78.21p 79.20p 1222238
26/04/2024 79.00p 79.80p 78.60p 79.10p 974768
25/04/2024 79.10p 79.60p 78.70p 78.70p 821877
24/04/2024 79.80p 80.00p 78.90p 79.20p 976320
23/04/2024 79.40p 80.10p 79.02p 79.80p 1634573
22/04/2024 80.00p 80.00p 78.50p 79.40p 788788
19/04/2024 77.80p 79.65p 77.50p 79.00p 1323073
18/04/2024 78.30p 79.40p 76.60p 79.20p 1131975
17/04/2024 76.50p 78.60p 76.50p 77.60p 520565
16/04/2024 78.40p 78.90p 76.60p 77.80p 1387645
15/04/2024 79.70p 81.49p 77.99p 79.00p 1342240
12/04/2024 78.80p 79.30p 77.20p 79.00p 593985
11/04/2024 77.10p 78.90p 76.71p 78.30p 1009339
10/04/2024 79.30p 80.00p 77.40p 77.60p 1000273
09/04/2024 79.40p 79.70p 78.20p 78.70p 1004105
08/04/2024 79.20p 80.10p 78.30p 79.20p 1170538
05/04/2024 79.80p 80.30p 78.40p 79.10p 796007
04/04/2024 79.60p 80.50p 78.82p 79.40p 768669
03/04/2024 79.50p 80.90p 78.60p 79.10p 984789
02/04/2024 81.00p 82.61p 80.00p 80.00p 1468902
28/03/2024 84.20p 84.50p 81.20p 81.40p 1482342
27/03/2024 82.50p 84.10p 81.80p 84.00p 1749523
26/03/2024 81.10p 82.90p 80.70p 82.60p 1281325
25/03/2024 79.40p 81.60p 79.40p 80.70p 1055243
22/03/2024 79.90p 80.50p 78.61p 80.50p 946466
21/03/2024 78.70p 80.20p 78.31p 79.20p 706689
20/03/2024 77.40p 77.40p 76.60p 77.70p 709009
19/03/2024 77.40p 78.00p 76.30p 76.60p 806350
18/03/2024 77.00p 78.20p 76.60p 76.80p 1110555
15/03/2024 77.40p 78.30p 77.40p 77.60p 2087556
14/03/2024 80.00p 80.30p 77.50p 77.70p 1344340
13/03/2024 79.50p 80.30p 79.10p 79.50p 2495792
12/03/2024 79.60p 80.30p 79.10p 79.70p 2688238
11/03/2024 79.30p 80.70p 79.10p 79.90p 1005828
08/03/2024 79.00p 80.70p 78.00p 79.80p 789692
07/03/2024 80.80p 80.80p 78.30p 78.90p 956322
06/03/2024 78.90p 80.40p 77.10p 78.90p 1823444
05/03/2024 78.00p 79.20p 77.10p 78.50p 1029516
04/03/2024 78.10p 79.20p 77.60p 78.30p 802771
01/03/2024 78.00p 79.20p 77.70p 78.80p 900720
29/02/2024 78.00p 78.60p 76.60p 78.00p 1167239
28/02/2024 78.20p 78.90p 77.10p 78.20p 1338380
27/02/2024 78.40p 78.60p 77.10p 78.00p 1752692
26/02/2024 77.40p 78.00p 76.60p 77.50p 1535487
23/02/2024 77.50p 78.30p 76.80p 77.10p 954427
22/02/2024 77.90p 78.30p 76.40p 77.70p 799635
21/02/2024 77.20p 77.80p 76.10p 77.20p 1078578
20/02/2024 77.60p 78.70p 76.12p 76.50p 958775
19/02/2024 78.50p 79.00p 77.10p 77.40p 523586
16/02/2024 79.10p 80.60p 78.50p 78.50p 1813173
15/02/2024 78.50p 80.40p 78.40p 79.30p 1289784
14/02/2024 79.00p 80.20p 78.10p 79.30p 3966713
13/02/2024 77.20p 79.00p 77.20p 78.50p 1176462
12/02/2024 77.30p 78.40p 76.80p 78.00p 898479
09/02/2024 77.00p 78.00p 76.70p 76.70p 735258
08/02/2024 78.60p 79.00p 77.00p 77.00p 1203830
07/02/2024 77.00p 79.17p 77.00p 78.50p 2579394
06/02/2024 75.40p 77.00p 75.10p 77.00p 1509796
05/02/2024 76.00p 76.80p 75.10p 75.70p 1647340

*Close Price adjusted for both dividends and splits