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
19/04/2023 88.00p 89.80p 83.00p 85.10p 1319584
18/04/2023 92.20p 92.20p 88.10p 88.90p 2007241
17/04/2023 91.80p 91.90p 89.60p 91.90p 998171
14/04/2023 89.50p 91.70p 87.90p 89.90p 950848
13/04/2023 87.90p 89.18p 86.40p 88.60p 853720
12/04/2023 87.50p 88.60p 86.30p 88.60p 1392328
11/04/2023 86.80p 88.50p 86.10p 86.90p 1014058
06/04/2023 84.20p 87.20p 84.20p 87.20p 2049829
05/04/2023 86.30p 86.30p 83.52p 84.60p 908981
04/04/2023 83.50p 87.27p 83.40p 84.50p 1620608
03/04/2023 80.80p 84.00p 80.80p 83.80p 968199
31/03/2023 82.90p 83.00p 80.62p 82.40p 2048507
30/03/2023 80.50p 82.50p 79.00p 82.00p 1477796
29/03/2023 77.80p 79.80p 77.60p 79.40p 1222634
28/03/2023 80.70p 80.70p 76.00p 78.40p 2791263
27/03/2023 81.10p 82.40p 80.00p 80.00p 791265
24/03/2023 80.10p 82.10p 80.00p 80.40p 907889
23/03/2023 81.70p 82.40p 80.20p 81.50p 541796
22/03/2023 82.10p 82.80p 80.10p 81.20p 1012093
21/03/2023 84.00p 84.40p 82.20p 82.50p 764100
20/03/2023 83.40p 83.80p 80.90p 83.50p 958500
17/03/2023 84.00p 84.59p 81.89p 83.30p 2992895
16/03/2023 85.40p 85.50p 82.10p 83.00p 1163047
15/03/2023 84.60p 86.18p 83.30p 85.00p 2212452
14/03/2023 85.10p 85.81p 83.60p 85.60p 891992
13/03/2023 83.30p 86.20p 82.80p 84.40p 1005291
10/03/2023 87.50p 87.50p 83.93p 85.10p 1215981
09/03/2023 87.20p 89.00p 86.60p 86.90p 2420842
08/03/2023 87.80p 88.99p 87.55p 88.80p 1362750
07/03/2023 88.10p 88.85p 87.20p 88.10p 834011
06/03/2023 86.50p 88.00p 86.50p 87.60p 672611
03/03/2023 87.40p 88.10p 86.70p 87.20p 3810795
02/03/2023 88.10p 88.10p 86.50p 87.40p 2279668
01/03/2023 86.80p 88.02p 86.80p 87.20p 1396149
28/02/2023 87.00p 88.55p 86.20p 87.50p 2347523
27/02/2023 87.10p 88.00p 86.10p 87.90p 873361
24/02/2023 84.70p 87.40p 83.10p 86.90p 1762567
23/02/2023 83.50p 84.82p 83.10p 84.80p 1369301
22/02/2023 83.40p 84.40p 82.50p 82.60p 1828841
21/02/2023 83.20p 84.90p 82.70p 83.70p 1081995
20/02/2023 84.70p 84.90p 82.60p 83.10p 687347
17/02/2023 83.00p 84.80p 81.83p 84.70p 1141529
16/02/2023 83.90p 83.90p 82.30p 83.30p 721797
15/02/2023 83.90p 84.50p 81.10p 82.50p 1097567
14/02/2023 84.00p 85.70p 82.80p 83.20p 804185
13/02/2023 83.00p 83.80p 81.70p 83.70p 1117814
10/02/2023 82.90p 84.00p 81.00p 82.40p 984908
09/02/2023 84.90p 84.90p 82.60p 82.60p 3339776
08/02/2023 83.00p 85.80p 82.10p 84.10p 1133984
07/02/2023 80.50p 82.90p 80.30p 82.80p 1206271
06/02/2023 81.30p 82.30p 79.30p 80.80p 886083
03/02/2023 79.50p 82.05p 79.50p 81.00p 963192
02/02/2023 77.60p 81.10p 77.10p 81.10p 3061355
01/02/2023 79.80p 80.83p 77.60p 77.60p 1752882
31/01/2023 84.60p 84.60p 79.40p 79.40p 1834305
30/01/2023 82.60p 84.20p 82.30p 82.70p 603133
27/01/2023 82.30p 83.90p 82.30p 83.60p 799241
26/01/2023 83.70p 84.40p 82.20p 82.40p 1279143
25/01/2023 83.70p 84.70p 82.20p 82.80p 1510211
24/01/2023 85.20p 85.90p 83.30p 83.70p 1074046
23/01/2023 87.20p 88.30p 84.70p 84.70p 1225979
20/01/2023 86.60p 88.30p 86.10p 87.90p 957088
19/01/2023 91.00p 91.00p 85.80p 86.90p 832245
18/01/2023 90.00p 91.29p 88.30p 89.00p 1221247
17/01/2023 89.50p 90.60p 89.07p 89.80p 719208
16/01/2023 90.10p 90.80p 89.00p 89.60p 548666
13/01/2023 90.10p 90.85p 89.10p 89.80p 496791
12/01/2023 89.00p 90.20p 87.14p 90.10p 1014822
11/01/2023 87.10p 89.30p 86.90p 89.00p 777570
10/01/2023 88.30p 88.82p 86.15p 86.30p 799545
09/01/2023 90.50p 91.60p 86.13p 88.40p 1178960
06/01/2023 91.00p 92.09p 89.80p 89.80p 989547
05/01/2023 92.50p 93.20p 91.00p 91.00p 710128
04/01/2023 91.00p 93.60p 91.00p 92.20p 1111772
03/01/2023 90.00p 91.61p 88.60p 91.20p 1063367
30/12/2022 89.40p 90.50p 88.50p 88.50p 193122
29/12/2022 88.50p 89.50p 86.88p 89.50p 502337
28/12/2022 87.90p 89.40p 86.20p 88.00p 838266
23/12/2022 86.00p 87.50p 85.95p 86.60p 752360
22/12/2022 88.50p 89.00p 85.80p 86.60p 537054
21/12/2022 85.90p 88.60p 85.90p 88.20p 628809
20/12/2022 88.00p 89.60p 85.60p 87.10p 1077198
19/12/2022 90.30p 92.23p 87.00p 88.70p 1358988
16/12/2022 95.30p 96.20p 89.20p 89.70p 9457376
15/12/2022 96.40p 98.00p 95.30p 95.60p 958327
14/12/2022 95.40p 98.00p 94.70p 97.40p 751258
13/12/2022 93.10p 98.00p 92.60p 95.20p 1379797
12/12/2022 93.80p 94.80p 91.40p 93.50p 584255
09/12/2022 92.30p 94.90p 92.15p 94.30p 1522433
08/12/2022 92.20p 94.20p 91.27p 92.30p 909730
07/12/2022 92.80p 93.80p 91.20p 91.20p 1173381
06/12/2022 93.00p 94.30p 92.00p 93.10p 855415
05/12/2022 92.90p 94.30p 91.10p 92.30p 833312
02/12/2022 92.00p 92.80p 91.10p 92.10p 817057
01/12/2022 92.80p 92.80p 91.00p 92.30p 1228364
30/11/2022 91.50p 91.90p 89.90p 90.00p 2432498
29/11/2022 92.70p 92.70p 90.30p 91.00p 608580
28/11/2022 91.60p 93.30p 89.30p 91.60p 963482
25/11/2022 93.30p 94.70p 91.79p 92.40p 634535
24/11/2022 90.00p 95.00p 90.00p 93.60p 508008
23/11/2022 91.40p 93.40p 88.10p 91.50p 1424552
22/11/2022 91.00p 94.70p 90.30p 93.20p 997406
21/11/2022 86.50p 91.80p 84.93p 91.30p 1681655
18/11/2022 84.90p 86.40p 84.40p 84.90p 522330
17/11/2022 87.00p 87.40p 84.50p 84.70p 860409
16/11/2022 90.00p 90.80p 84.52p 87.40p 1256557
15/11/2022 90.10p 91.40p 88.80p 90.00p 1440327
14/11/2022 92.20p 94.50p 88.40p 90.40p 1451970
11/11/2022 95.70p 97.55p 91.90p 91.90p 1205795
10/11/2022 91.70p 95.40p 88.50p 94.70p 1733168
09/11/2022 92.80p 93.95p 89.20p 91.80p 4173998
08/11/2022 92.80p 94.70p 92.60p 93.40p 985309
07/11/2022 91.00p 96.40p 89.74p 93.60p 2058472
04/11/2022 86.30p 91.20p 85.54p 90.80p 1171004
03/11/2022 86.20p 87.50p 85.10p 86.50p 384427
02/11/2022 87.80p 88.30p 85.20p 87.60p 1112970
01/11/2022 85.60p 88.30p 83.90p 86.70p 1022437
31/10/2022 85.10p 86.90p 83.40p 83.50p 937369
28/10/2022 86.80p 89.00p 85.69p 86.40p 817119
27/10/2022 91.00p 92.00p 87.10p 88.60p 1344474
26/10/2022 88.10p 92.50p 88.10p 90.70p 1688509
25/10/2022 85.70p 89.80p 85.20p 89.50p 1954193
24/10/2022 82.70p 85.70p 81.94p 84.80p 2528568
21/10/2022 79.40p 82.80p 78.20p 82.70p 1785025
20/10/2022 78.20p 80.85p 77.13p 79.40p 807311
19/10/2022 80.30p 80.30p 75.90p 78.00p 2804473
18/10/2022 79.00p 80.30p 77.90p 78.20p 1655856
17/10/2022 76.50p 79.30p 76.50p 78.70p 2362556
14/10/2022 75.00p 77.96p 74.60p 76.70p 3304523
13/10/2022 72.50p 77.10p 70.80p 73.90p 4340658
12/10/2022 70.90p 72.50p 68.53p 72.20p 2933964
11/10/2022 74.10p 74.10p 71.20p 72.10p 790170
10/10/2022 77.30p 77.30p 72.60p 72.70p 1731277
07/10/2022 77.50p 77.50p 74.00p 75.60p 1348111
06/10/2022 75.70p 77.40p 75.20p 76.30p 1025115
05/10/2022 80.50p 80.50p 74.60p 75.20p 1623300
04/10/2022 81.20p 82.40p 79.20p 79.40p 1311706
03/10/2022 81.70p 81.70p 79.00p 80.90p 1011571
30/09/2022 73.70p 81.70p 73.40p 80.20p 3686798
29/09/2022 76.50p 78.72p 73.80p 73.80p 2976871
28/09/2022 75.20p 78.70p 73.16p 78.70p 2363034
27/09/2022 83.00p 83.57p 76.10p 76.40p 1592299
26/09/2022 84.90p 85.60p 80.20p 82.90p 2653654
23/09/2022 87.40p 88.50p 84.10p 85.80p 1953650
22/09/2022 92.90p 92.90p 87.10p 88.00p 1784435
21/09/2022 92.20p 93.40p 91.11p 92.80p 4391631
20/09/2022 94.50p 95.00p 90.70p 91.70p 1698905
16/09/2022 93.00p 94.60p 92.40p 94.50p 3914589
15/09/2022 93.70p 94.76p 92.00p 93.00p 2579905
14/09/2022 94.00p 94.70p 92.40p 94.50p 1853124
13/09/2022 95.50p 96.30p 92.90p 93.40p 1638415
12/09/2022 95.80p 96.30p 94.60p 95.60p 1153422
09/09/2022 94.90p 96.10p 94.10p 94.30p 1546033
08/09/2022 96.10p 96.90p 94.00p 94.90p 1589835
07/09/2022 99.10p 100.20p 95.30p 95.50p 2184456
06/09/2022 100.80p 101.80p 99.10p 99.60p 1080925
05/09/2022 101.20p 102.00p 99.10p 100.80p 1505015
02/09/2022 102.60p 103.20p 101.27p 101.60p 1310731
01/09/2022 105.60p 106.39p 102.20p 102.40p 2068505
31/08/2022 106.40p 107.20p 105.20p 106.40p 1830640
30/08/2022 108.00p 108.20p 105.60p 106.40p 1619914
29/08/2022 106.40p 108.80p 106.06p 106.80p 3234570
26/08/2022 106.40p 108.80p 106.06p 106.80p 3234570
25/08/2022 106.00p 107.00p 105.00p 105.60p 1312228
24/08/2022 106.20p 106.80p 105.20p 105.20p 1132779
23/08/2022 108.40p 109.40p 106.18p 106.60p 1447345
22/08/2022 109.00p 109.60p 108.00p 108.40p 1223581
19/08/2022 110.80p 110.80p 107.81p 109.20p 1595378
18/08/2022 109.00p 110.60p 108.00p 109.00p 1813298
17/08/2022 112.40p 113.38p 108.80p 109.20p 1433688
16/08/2022 115.00p 116.06p 112.20p 112.40p 1725193
15/08/2022 116.00p 116.60p 114.60p 115.20p 903139
12/08/2022 116.20p 116.40p 114.43p 114.80p 774851
11/08/2022 115.40p 116.60p 114.00p 114.00p 943459
10/08/2022 116.60p 116.60p 114.80p 115.40p 1100607
09/08/2022 117.00p 117.00p 115.20p 115.40p 1545672
08/08/2022 115.00p 116.00p 114.60p 114.60p 3415954
05/08/2022 114.20p 116.00p 113.25p 114.20p 1765540
04/08/2022 117.40p 118.66p 113.80p 113.80p 4138471
03/08/2022 118.00p 118.60p 117.80p 117.80p 1047314
02/08/2022 119.80p 121.00p 118.20p 118.40p 1303374
01/08/2022 120.40p 121.00p 119.20p 119.80p 1730964
29/07/2022 119.40p 120.38p 118.26p 119.80p 1623559
28/07/2022 119.00p 119.40p 117.40p 119.40p 1681024
27/07/2022 118.00p 118.80p 117.40p 118.20p 1659693
26/07/2022 117.80p 119.00p 117.30p 118.80p 1243867
25/07/2022 115.80p 117.60p 115.40p 117.00p 1295155
22/07/2022 113.20p 116.60p 113.00p 116.00p 3045054
21/07/2022 112.80p 114.20p 112.80p 113.40p 1340050
20/07/2022 115.00p 115.00p 113.00p 113.40p 1350116
19/07/2022 112.60p 114.30p 112.10p 113.80p 4345369
18/07/2022 113.40p 114.00p 112.80p 113.00p 923307
15/07/2022 111.40p 113.40p 111.01p 112.60p 1591539
14/07/2022 112.00p 112.40p 110.15p 111.40p 1127655
13/07/2022 110.80p 112.80p 110.67p 112.60p 2806056
12/07/2022 110.00p 111.40p 110.00p 110.60p 2111782
11/07/2022 111.60p 111.60p 110.20p 111.00p 608326
08/07/2022 112.20p 112.40p 110.50p 111.80p 1367909
07/07/2022 111.20p 113.60p 111.20p 112.20p 1687014
06/07/2022 110.00p 112.80p 110.00p 112.00p 1801517

*Close Price adjusted for both dividends and splits