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
02/02/2024 75.80p 76.90p 75.10p 75.60p 1647126
01/02/2024 76.50p 76.50p 75.00p 75.80p 2768199
31/01/2024 75.20p 76.20p 74.40p 76.00p 1569413
30/01/2024 73.70p 75.90p 73.70p 75.00p 1096846
29/01/2024 74.00p 75.20p 73.20p 74.90p 762849
26/01/2024 74.10p 74.70p 73.00p 74.40p 1061469
25/01/2024 73.40p 74.00p 72.70p 74.00p 954791
24/01/2024 72.50p 73.50p 72.38p 73.50p 1089406
23/01/2024 71.10p 72.60p 71.00p 72.50p 2579237
22/01/2024 70.00p 71.40p 70.00p 71.10p 7115597
19/01/2024 70.50p 71.00p 67.70p 70.30p 1794406
18/01/2024 67.70p 71.30p 67.70p 70.00p 9306262
17/01/2024 70.40p 71.00p 67.60p 69.40p 2746439
16/01/2024 70.40p 72.10p 70.40p 71.50p 1291696
15/01/2024 70.00p 71.80p 70.00p 71.70p 1475248
12/01/2024 69.60p 71.90p 69.00p 71.00p 1568632
11/01/2024 70.00p 71.30p 69.10p 69.10p 1335836
10/01/2024 70.00p 71.27p 70.00p 70.10p 1021271
09/01/2024 70.00p 72.30p 70.00p 70.50p 1172758
08/01/2024 70.10p 72.30p 69.30p 71.70p 1201788
05/01/2024 71.50p 72.60p 70.30p 70.80p 1687253
04/01/2024 73.10p 73.50p 71.80p 72.10p 678233
03/01/2024 71.50p 73.80p 71.20p 71.90p 567562
02/01/2024 72.50p 73.94p 72.10p 72.30p 700455
29/12/2023 73.10p 74.30p 72.50p 72.50p 200389
28/12/2023 73.70p 74.40p 72.80p 73.40p 343639
27/12/2023 74.00p 74.50p 72.60p 73.70p 741523
22/12/2023 72.90p 74.40p 71.40p 74.00p 594568
21/12/2023 71.60p 72.80p 71.50p 72.50p 787612
20/12/2023 72.40p 73.90p 72.00p 72.80p 1467884
19/12/2023 71.00p 73.30p 71.00p 71.60p 1243683
18/12/2023 71.00p 73.00p 71.00p 71.80p 826374
15/12/2023 70.50p 74.00p 70.50p 71.70p 3114629
14/12/2023 69.60p 73.30p 69.10p 71.20p 1856695
13/12/2023 66.70p 68.80p 66.70p 68.70p 1218036
12/12/2023 67.50p 69.50p 67.10p 67.70p 1357336
11/12/2023 67.60p 68.90p 67.60p 68.80p 968799
08/12/2023 68.20p 69.90p 68.00p 68.20p 772628
07/12/2023 70.00p 70.00p 67.90p 68.80p 938134
06/12/2023 68.50p 70.00p 68.50p 69.20p 766918
05/12/2023 67.00p 69.80p 67.00p 69.80p 886260
04/12/2023 67.60p 69.60p 66.80p 68.10p 784197
01/12/2023 66.50p 69.00p 66.50p 68.70p 1065074
30/11/2023 68.00p 68.90p 66.60p 66.90p 3246698
29/11/2023 68.10p 69.20p 67.10p 68.40p 991568
28/11/2023 66.80p 69.00p 66.60p 67.50p 809725
27/11/2023 67.10p 68.60p 67.00p 67.60p 674476
24/11/2023 68.00p 68.50p 66.60p 67.50p 845046
23/11/2023 67.70p 69.00p 66.76p 67.30p 494216
22/11/2023 67.20p 69.00p 67.20p 67.40p 740384
21/11/2023 68.80p 69.40p 67.10p 67.50p 1451794
20/11/2023 67.80p 69.00p 67.30p 68.60p 1393733
17/11/2023 66.00p 68.71p 65.50p 68.30p 3739662
16/11/2023 68.20p 68.50p 65.30p 65.50p 1370128
15/11/2023 67.00p 69.90p 66.24p 68.00p 2087348
14/11/2023 62.50p 67.00p 62.40p 66.70p 5946316
13/11/2023 63.10p 64.40p 62.50p 62.50p 1724112
10/11/2023 64.10p 65.60p 62.80p 63.40p 2034705
09/11/2023 66.00p 66.50p 64.40p 64.50p 1717417
08/11/2023 66.30p 67.00p 65.30p 66.00p 1264378
07/11/2023 66.60p 68.50p 66.30p 66.40p 1521340
06/11/2023 69.00p 71.40p 67.90p 68.30p 954151
03/11/2023 70.30p 71.20p 63.66p 70.10p 1800813
02/11/2023 65.40p 70.40p 64.60p 69.50p 1700335
01/11/2023 64.40p 65.50p 62.40p 64.70p 1423748
31/10/2023 63.70p 64.30p 62.80p 63.20p 1246677
30/10/2023 63.50p 64.00p 62.01p 62.80p 1321270
27/10/2023 60.00p 62.90p 60.00p 62.90p 619615
26/10/2023 60.80p 61.80p 60.20p 61.30p 1257408
25/10/2023 63.00p 63.00p 60.20p 61.00p 1249102
24/10/2023 61.70p 64.00p 61.70p 62.90p 371636
23/10/2023 64.00p 64.00p 61.50p 63.40p 867554
20/10/2023 62.10p 63.30p 61.90p 62.60p 919282
19/10/2023 63.60p 65.11p 62.10p 62.30p 674178
18/10/2023 63.90p 65.50p 63.80p 63.90p 970334
17/10/2023 64.10p 65.50p 63.80p 65.50p 777664
16/10/2023 64.20p 65.60p 64.10p 64.20p 693381
13/10/2023 66.70p 67.10p 64.30p 64.70p 1114451
12/10/2023 67.60p 68.70p 65.90p 66.00p 844922
11/10/2023 66.00p 68.80p 65.20p 67.70p 1421962
10/10/2023 65.40p 66.80p 65.40p 66.40p 594520
09/10/2023 64.30p 65.90p 64.30p 65.00p 741107
06/10/2023 64.90p 66.00p 64.10p 65.60p 500140
05/10/2023 65.80p 65.90p 64.50p 65.50p 605566
04/10/2023 64.50p 65.80p 64.44p 64.80p 1007199
03/10/2023 66.50p 67.00p 64.90p 65.00p 1076623
02/10/2023 69.00p 69.00p 66.50p 66.50p 1003983
29/09/2023 66.90p 68.90p 65.40p 67.90p 1645432
28/09/2023 67.00p 68.60p 65.60p 65.60p 1051775
27/09/2023 68.60p 68.90p 66.70p 66.90p 1331554
26/09/2023 69.40p 70.00p 68.70p 68.70p 1166076
25/09/2023 69.60p 70.10p 69.10p 69.60p 1227732
22/09/2023 69.30p 70.80p 69.10p 69.80p 1055984
21/09/2023 68.80p 71.10p 68.28p 70.30p 1401955
20/09/2023 68.40p 69.40p 68.06p 69.00p 1921248
19/09/2023 67.00p 68.80p 66.40p 66.60p 1237929
18/09/2023 67.50p 68.30p 66.90p 67.50p 1442443
15/09/2023 72.00p 72.80p 68.80p 68.80p 3865240
14/09/2023 70.30p 72.30p 70.30p 72.30p 1204281
13/09/2023 70.30p 71.60p 70.30p 71.40p 1175694
12/09/2023 70.20p 72.00p 69.80p 71.10p 1475652
11/09/2023 70.00p 71.71p 70.00p 70.90p 513062
08/09/2023 70.20p 72.00p 69.42p 70.80p 1436999
07/09/2023 70.30p 71.40p 69.10p 70.40p 1256031
06/09/2023 69.20p 71.00p 68.50p 71.00p 1899499
05/09/2023 68.40p 70.50p 68.10p 68.70p 1441608
04/09/2023 70.30p 70.60p 68.30p 69.10p 1031735
01/09/2023 69.10p 70.10p 68.10p 68.70p 1453214
31/08/2023 68.70p 69.87p 68.20p 69.20p 1752068
30/08/2023 66.30p 68.70p 66.30p 68.40p 1106849
29/08/2023 66.20p 68.40p 66.20p 67.60p 816722
25/08/2023 66.50p 67.20p 66.20p 66.20p 541316
24/08/2023 67.50p 69.32p 66.90p 67.00p 674224
23/08/2023 66.20p 67.50p 64.90p 67.30p 913886
22/08/2023 65.00p 65.90p 64.28p 65.70p 634354
21/08/2023 65.20p 66.77p 64.60p 64.80p 1368195
18/08/2023 65.60p 66.95p 65.00p 65.70p 1514021
17/08/2023 67.00p 67.80p 65.70p 65.70p 690080
16/08/2023 68.50p 68.50p 66.60p 67.00p 1031271
15/08/2023 68.10p 69.40p 66.11p 68.20p 1547550
14/08/2023 68.80p 69.20p 68.10p 68.30p 690787
11/08/2023 69.40p 70.80p 68.00p 68.40p 858183
10/08/2023 70.30p 71.83p 69.40p 69.60p 754994
09/08/2023 70.50p 71.60p 69.90p 70.40p 476297
08/08/2023 69.80p 70.80p 69.50p 70.40p 1069667
07/08/2023 69.50p 70.40p 68.40p 69.50p 807985
04/08/2023 70.00p 70.50p 68.70p 69.90p 942109
03/08/2023 69.20p 70.50p 68.10p 69.80p 641428
02/08/2023 69.50p 69.90p 69.10p 69.80p 872233
01/08/2023 71.00p 71.00p 68.70p 69.60p 899570
31/07/2023 69.50p 70.90p 68.35p 69.50p 1730651
28/07/2023 70.70p 72.90p 69.10p 70.20p 864150
27/07/2023 72.20p 73.00p 71.10p 71.30p 674803
26/07/2023 72.30p 72.40p 70.97p 72.20p 395963
25/07/2023 71.10p 72.10p 70.20p 71.90p 478447
24/07/2023 73.00p 73.00p 70.34p 71.90p 799466
21/07/2023 73.50p 74.50p 71.60p 72.00p 761360
20/07/2023 72.50p 75.41p 72.50p 73.20p 1056424
19/07/2023 69.20p 73.00p 68.30p 73.00p 1867385
18/07/2023 67.00p 68.00p 65.39p 67.30p 1300468
17/07/2023 69.20p 69.80p 67.30p 67.30p 661751
14/07/2023 69.70p 70.50p 69.30p 69.60p 1808772
13/07/2023 70.50p 71.10p 69.10p 70.40p 798032
12/07/2023 67.80p 71.00p 66.70p 70.40p 1083059
11/07/2023 66.40p 68.10p 65.30p 68.10p 1076837
10/07/2023 66.90p 66.90p 64.60p 65.10p 794001
07/07/2023 66.00p 66.20p 64.60p 65.50p 742687
06/07/2023 69.10p 70.20p 66.00p 66.20p 1118168
05/07/2023 69.60p 70.50p 68.00p 68.60p 694544
04/07/2023 68.60p 69.90p 67.12p 69.60p 1002215
03/07/2023 66.40p 68.40p 66.00p 68.10p 1092509
30/06/2023 65.10p 67.00p 65.10p 66.20p 2737003
29/06/2023 67.00p 67.20p 65.10p 65.30p 1292299
28/06/2023 67.00p 67.00p 65.60p 66.80p 1758280
27/06/2023 66.10p 66.69p 65.10p 65.80p 1712464
26/06/2023 66.70p 68.40p 64.10p 65.80p 3247972
23/06/2023 69.10p 69.90p 66.90p 66.90p 1197142
22/06/2023 71.20p 72.20p 68.80p 69.30p 1004690
21/06/2023 72.40p 73.20p 70.50p 72.00p 1440593
20/06/2023 72.40p 74.90p 71.60p 73.70p 1097081
19/06/2023 74.90p 76.40p 72.50p 73.00p 1111465
16/06/2023 75.50p 76.60p 74.80p 74.90p 3688223
15/06/2023 77.40p 77.90p 74.60p 75.70p 1297495
14/06/2023 77.00p 78.40p 77.00p 77.30p 1924355
13/06/2023 80.00p 80.90p 77.10p 77.10p 1019568
12/06/2023 81.00p 81.00p 79.00p 79.50p 657589
09/06/2023 80.80p 82.10p 79.10p 79.80p 570132
08/06/2023 81.40p 82.00p 80.50p 81.20p 1131040
07/06/2023 81.60p 81.90p 80.30p 80.40p 557996
06/06/2023 80.30p 81.80p 79.50p 81.60p 360862
05/06/2023 80.60p 82.00p 80.00p 80.60p 837951
02/06/2023 80.20p 81.50p 79.00p 81.00p 868181
01/06/2023 81.40p 81.40p 78.10p 78.80p 2052560
31/05/2023 80.00p 82.00p 79.90p 79.90p 1974879
30/05/2023 80.20p 82.16p 80.20p 81.80p 751342
26/05/2023 79.20p 82.50p 78.87p 81.40p 2373639
25/05/2023 78.80p 79.90p 77.41p 79.90p 1905313
24/05/2023 80.20p 80.20p 76.00p 78.80p 2938441
23/05/2023 80.00p 80.00p 77.40p 78.20p 1580740
22/05/2023 78.70p 79.90p 78.00p 78.00p 1064781
19/05/2023 79.00p 80.00p 77.50p 79.60p 981601
18/05/2023 80.00p 80.00p 77.40p 77.90p 1136025
17/05/2023 81.80p 81.80p 79.10p 79.20p 753248
16/05/2023 81.30p 81.80p 79.50p 81.00p 711004
15/05/2023 81.30p 81.30p 80.04p 81.00p 925551
12/05/2023 80.10p 81.70p 79.20p 79.40p 753325
11/05/2023 80.60p 81.50p 80.06p 81.00p 726141
10/05/2023 80.10p 81.30p 79.28p 81.30p 1270064
09/05/2023 81.00p 82.00p 79.40p 79.90p 1557368
05/05/2023 82.00p 82.10p 80.98p 82.00p 754435
04/05/2023 81.00p 81.90p 80.50p 80.60p 594187
03/05/2023 80.80p 82.10p 80.80p 81.50p 643902
02/05/2023 81.60p 83.40p 80.50p 81.00p 829362
28/04/2023 81.70p 83.20p 81.00p 82.40p 820936
27/04/2023 80.90p 82.30p 80.90p 81.60p 890280
26/04/2023 80.20p 82.90p 80.20p 81.70p 875121
25/04/2023 82.00p 82.31p 78.64p 81.00p 1487976
24/04/2023 85.20p 85.70p 82.50p 82.50p 853383
21/04/2023 84.90p 86.30p 83.30p 84.00p 1372859
20/04/2023 86.60p 86.60p 83.90p 83.90p 861272

*Close Price adjusted for both dividends and splits