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
05/07/2022 111.20p 111.60p 108.00p 108.80p 1666716
04/07/2022 110.60p 112.36p 110.05p 111.00p 1537981
01/07/2022 112.20p 115.49p 109.80p 110.00p 3488904
30/06/2022 114.20p 115.20p 111.19p 111.40p 1904938
29/06/2022 116.00p 116.60p 113.40p 115.40p 2159634
28/06/2022 115.00p 118.80p 114.94p 117.20p 2485012
27/06/2022 114.00p 114.80p 112.17p 114.40p 1490652
24/06/2022 112.20p 112.82p 109.55p 112.40p 1170571
23/06/2022 113.00p 113.40p 110.40p 111.00p 2303987
22/06/2022 114.80p 115.00p 111.40p 113.00p 2089745
21/06/2022 117.00p 118.35p 114.40p 114.80p 2592950
20/06/2022 116.20p 117.20p 115.80p 117.00p 1108216
17/06/2022 115.00p 117.94p 114.13p 116.20p 6259527
16/06/2022 116.00p 116.60p 112.00p 114.20p 2373731
15/06/2022 115.40p 117.40p 115.02p 116.80p 1923851
14/06/2022 115.40p 115.97p 112.39p 115.00p 2407074
13/06/2022 118.60p 120.00p 114.15p 114.60p 2684269
10/06/2022 119.00p 120.20p 118.82p 119.60p 2002265
09/06/2022 118.40p 119.80p 118.12p 119.00p 1211312
08/06/2022 119.60p 120.46p 118.54p 119.20p 1747029
07/06/2022 116.20p 119.60p 116.20p 119.60p 1160644
06/06/2022 118.20p 119.84p 118.00p 118.20p 930222
03/06/2022 117.80p 120.00p 116.88p 118.00p 2158327
02/06/2022 117.80p 120.00p 116.88p 118.00p 2158327
01/06/2022 117.80p 120.00p 116.88p 118.00p 2158327
31/05/2022 117.00p 117.80p 116.20p 117.60p 4263574
30/05/2022 119.80p 120.40p 116.60p 117.40p 1683193
27/05/2022 122.00p 122.00p 118.40p 119.00p 1348787
26/05/2022 122.40p 122.40p 120.40p 120.80p 3920668
25/05/2022 120.20p 121.60p 119.82p 120.60p 2420200
24/05/2022 122.20p 124.20p 119.41p 120.20p 2438102
23/05/2022 121.20p 122.60p 121.00p 122.60p 1919951
20/05/2022 119.80p 122.60p 119.80p 120.80p 1934078
19/05/2022 121.00p 121.70p 117.60p 120.20p 2157648
18/05/2022 119.60p 122.40p 119.00p 121.00p 1777301
17/05/2022 120.00p 120.33p 118.00p 119.60p 1659803
16/05/2022 118.00p 120.96p 118.00p 119.40p 2075345
13/05/2022 114.80p 118.80p 114.80p 118.40p 1769881
12/05/2022 113.40p 115.60p 112.00p 115.00p 2123969
11/05/2022 111.60p 114.80p 110.76p 114.80p 4915635
10/05/2022 112.80p 113.80p 110.00p 110.00p 2995214
09/05/2022 113.20p 113.40p 110.85p 112.40p 1912660
06/05/2022 114.00p 114.00p 112.20p 113.60p 1723406
05/05/2022 111.80p 115.20p 111.80p 113.60p 1795759
04/05/2022 113.60p 114.00p 110.20p 112.00p 1874389
03/05/2022 117.00p 118.00p 113.78p 114.00p 2131364
02/05/2022 116.60p 118.80p 116.00p 118.20p 2090160
29/04/2022 116.60p 118.80p 116.00p 118.20p 2087569
28/04/2022 117.00p 117.00p 114.80p 114.80p 1174545
27/04/2022 116.20p 116.40p 114.20p 115.00p 1742869
26/04/2022 115.40p 116.00p 114.60p 114.80p 956696
25/04/2022 113.80p 115.00p 112.00p 115.00p 1871951
22/04/2022 114.00p 116.20p 114.00p 114.80p 1492949
21/04/2022 114.80p 116.40p 114.80p 114.80p 1290673
20/04/2022 116.20p 116.80p 114.20p 114.80p 1569373
19/04/2022 116.60p 117.80p 115.40p 115.80p 1519011
14/04/2022 114.40p 117.00p 114.40p 115.60p 1007272
13/04/2022 115.80p 116.20p 114.80p 116.20p 1122946
12/04/2022 116.00p 116.79p 115.00p 115.00p 1130359
11/04/2022 117.40p 117.97p 116.60p 117.20p 1131812
08/04/2022 116.60p 117.40p 115.70p 116.80p 1083662
07/04/2022 115.60p 116.00p 115.00p 116.00p 851354
06/04/2022 116.00p 116.64p 114.80p 115.40p 1255978
05/04/2022 115.00p 116.60p 114.80p 116.00p 1561909
04/04/2022 116.40p 117.00p 114.80p 115.40p 1833442
01/04/2022 116.20p 116.80p 115.11p 116.60p 1639176
31/03/2022 115.40p 116.80p 115.00p 115.40p 1427740
30/03/2022 116.40p 117.20p 114.80p 116.80p 1394651
29/03/2022 116.60p 118.40p 115.62p 117.00p 1815226
28/03/2022 115.80p 117.00p 115.00p 116.60p 1095225
25/03/2022 115.20p 116.32p 114.61p 115.60p 4832856
24/03/2022 115.20p 115.25p 114.63p 115.00p 2034829
23/03/2022 115.00p 116.80p 114.60p 115.00p 1783786
22/03/2022 115.60p 118.80p 115.40p 116.40p 2460226
21/03/2022 115.80p 115.96p 114.48p 115.80p 1374538
18/03/2022 114.00p 115.80p 112.06p 115.80p 3346676
17/03/2022 113.00p 113.80p 111.00p 112.60p 1695182
16/03/2022 112.00p 114.55p 111.60p 112.20p 2654234
15/03/2022 114.00p 114.60p 111.40p 112.60p 1730022
14/03/2022 110.80p 114.60p 110.00p 114.00p 1794543
11/03/2022 111.00p 111.20p 109.40p 110.20p 2808028
10/03/2022 109.80p 110.49p 108.86p 110.00p 1123464
09/03/2022 109.60p 111.19p 109.60p 110.00p 1820669
08/03/2022 105.00p 109.60p 105.00p 109.00p 1441165
07/03/2022 106.00p 108.40p 103.00p 107.60p 2117103
04/03/2022 108.40p 108.80p 105.00p 108.80p 2004632
03/03/2022 110.20p 110.60p 108.20p 108.40p 2005927
02/03/2022 108.80p 112.51p 108.22p 110.20p 1937154
01/03/2022 108.80p 110.20p 108.00p 108.40p 1739549
28/02/2022 108.80p 108.80p 105.27p 108.80p 1868253
25/02/2022 106.00p 108.60p 105.80p 106.60p 3677339
24/02/2022 103.00p 106.00p 102.00p 105.80p 2364606
23/02/2022 106.60p 107.40p 104.60p 104.60p 1567094
22/02/2022 106.80p 107.00p 103.40p 106.40p 2037484
21/02/2022 108.40p 109.80p 106.20p 106.80p 1287670
18/02/2022 110.00p 110.40p 107.80p 108.60p 2574732
17/02/2022 111.40p 111.80p 109.60p 109.80p 1476628
16/02/2022 109.00p 111.40p 109.00p 111.40p 1981444
15/02/2022 112.00p 112.40p 108.80p 110.80p 1996150
14/02/2022 112.20p 113.20p 110.20p 111.80p 1453142
11/02/2022 112.00p 114.00p 110.65p 113.20p 1585319
10/02/2022 110.40p 112.80p 110.00p 112.40p 3529420
09/02/2022 109.20p 110.60p 108.40p 110.00p 3507302
08/02/2022 113.00p 113.60p 109.20p 109.20p 2390600
07/02/2022 114.40p 114.80p 112.07p 113.20p 1626324
04/02/2022 114.80p 115.40p 113.80p 114.80p 2786665
03/02/2022 115.80p 116.16p 114.80p 114.80p 1311182
02/02/2022 114.80p 116.40p 114.75p 115.20p 1806527
01/02/2022 116.20p 117.00p 114.60p 115.20p 1975262
31/01/2022 116.40p 117.80p 114.00p 114.60p 3273716
28/01/2022 116.00p 118.60p 113.40p 115.80p 13200867
27/01/2022 114.80p 117.80p 114.40p 115.80p 1709101
26/01/2022 115.20p 117.76p 114.33p 115.00p 2096373
25/01/2022 112.80p 118.20p 112.26p 115.00p 3436090
24/01/2022 115.00p 117.76p 111.96p 112.80p 2947150
21/01/2022 112.60p 115.80p 112.44p 115.00p 2230308
20/01/2022 111.40p 114.20p 111.11p 112.80p 1374626
19/01/2022 111.00p 112.00p 110.46p 112.00p 1528058
18/01/2022 110.80p 112.60p 110.80p 110.80p 2065075
17/01/2022 107.40p 111.40p 107.40p 111.00p 1197104
14/01/2022 106.80p 108.00p 106.56p 107.40p 1107015
13/01/2022 106.40p 107.00p 106.20p 106.80p 713158
12/01/2022 105.60p 106.80p 105.05p 106.80p 662523
10/01/2022 104.80p 106.00p 104.04p 105.80p 929169
07/01/2022 104.40p 105.80p 103.44p 105.40p 1051653
06/01/2022 105.80p 106.19p 104.00p 104.20p 4099035
05/01/2022 105.80p 107.00p 105.20p 105.80p 1298919
04/01/2022 106.80p 107.40p 105.60p 105.60p 1089885
03/01/2022 106.80p 106.80p 105.00p 105.00p 339311
31/12/2021 106.80p 106.80p 105.00p 105.00p 339311
30/12/2021 105.00p 106.21p 105.00p 105.20p 358438
29/12/2021 105.40p 107.20p 104.80p 105.80p 997533
28/12/2021 103.60p 104.80p 103.26p 104.60p 167540
27/12/2021 103.60p 104.80p 103.26p 104.60p 167540
24/12/2021 103.60p 104.80p 103.26p 104.60p 167540
23/12/2021 101.20p 105.00p 101.20p 104.00p 1910618
22/12/2021 101.00p 102.40p 99.69p 102.20p 1452156
21/12/2021 100.60p 101.68p 100.60p 101.60p 937317
20/12/2021 101.20p 101.51p 100.20p 100.60p 1493592
17/12/2021 101.80p 102.00p 101.20p 101.60p 1990274
16/12/2021 101.80p 101.90p 101.00p 101.40p 603535
15/12/2021 100.20p 101.00p 100.00p 101.00p 1147118
14/12/2021 100.00p 101.40p 99.80p 100.20p 1601990
13/12/2021 100.40p 101.00p 99.55p 99.80p 1384966
10/12/2021 101.80p 101.80p 100.00p 100.00p 2269827
09/12/2021 101.40p 102.00p 101.20p 101.60p 634205
08/12/2021 102.20p 102.40p 101.27p 101.80p 1591406
07/12/2021 102.20p 102.40p 101.80p 102.20p 875275
06/12/2021 101.80p 102.20p 101.62p 102.20p 920583
03/12/2021 102.40p 102.60p 101.35p 101.60p 1551809
02/12/2021 103.40p 103.75p 102.00p 102.00p 3059702
01/12/2021 101.20p 104.20p 101.00p 104.20p 2732106
30/11/2021 102.20p 103.20p 101.00p 101.20p 4031739
29/11/2021 101.20p 102.80p 100.80p 102.60p 1212917
26/11/2021 103.60p 103.60p 100.20p 100.60p 2537005
25/11/2021 103.00p 104.78p 103.00p 103.20p 987012
24/11/2021 101.80p 103.40p 101.43p 103.40p 1371553
23/11/2021 101.60p 101.60p 100.72p 101.40p 1321371
22/11/2021 100.40p 101.60p 100.40p 101.60p 1094966
19/11/2021 101.40p 102.00p 100.10p 100.40p 1090616
18/11/2021 101.40p 102.00p 100.20p 101.80p 917308
17/11/2021 102.00p 102.60p 100.00p 100.60p 2267766
16/11/2021 102.00p 102.60p 101.20p 101.80p 1521812
15/11/2021 99.80p 101.80p 99.26p 101.80p 1556422
12/11/2021 99.90p 99.90p 99.10p 99.80p 3252802
11/11/2021 99.50p 100.20p 99.00p 99.40p 1281445
10/11/2021 100.00p 100.27p 99.20p 99.20p 1304355
09/11/2021 99.70p 100.40p 99.11p 99.40p 1337396
08/11/2021 99.00p 100.60p 99.00p 99.80p 1896851
05/11/2021 100.20p 101.80p 99.00p 99.00p 8228183
04/11/2021 102.60p 102.60p 100.20p 100.20p 1371551
03/11/2021 102.20p 102.40p 100.00p 100.60p 2187750
02/11/2021 103.40p 103.40p 101.60p 101.80p 1378534
01/11/2021 103.40p 104.20p 102.40p 103.00p 1897782
29/10/2021 104.40p 104.40p 102.00p 102.40p 3787620
28/10/2021 103.00p 104.40p 102.60p 104.00p 2151288
27/10/2021 102.00p 103.00p 101.91p 102.60p 1597192
26/10/2021 100.20p 102.40p 99.53p 102.20p 1567102
25/10/2021 99.50p 101.02p 99.00p 100.00p 1015687
22/10/2021 101.80p 102.37p 99.00p 99.20p 3082705
21/10/2021 99.90p 102.00p 99.77p 101.60p 3051365
20/10/2021 99.80p 100.60p 99.00p 99.80p 843208
19/10/2021 99.00p 101.00p 99.00p 101.00p 700054
18/10/2021 99.20p 100.20p 99.00p 100.00p 766996
15/10/2021 98.90p 100.40p 98.50p 99.80p 1747094
14/10/2021 98.00p 99.00p 97.56p 98.70p 973110
13/10/2021 96.90p 98.30p 96.30p 98.10p 786216
12/10/2021 95.40p 97.10p 93.35p 97.00p 859183
11/10/2021 95.40p 96.00p 93.32p 95.40p 2497485
08/10/2021 96.20p 96.20p 93.60p 94.30p 1461417
07/10/2021 94.50p 96.33p 94.04p 95.10p 4159758
06/10/2021 97.30p 97.30p 93.00p 94.20p 2616730
05/10/2021 98.00p 98.90p 96.10p 96.90p 1689945
04/10/2021 98.90p 99.20p 97.94p 98.50p 1055952
01/10/2021 95.60p 98.90p 94.71p 98.00p 1410731
30/09/2021 97.20p 99.30p 96.00p 96.30p 1993470
29/09/2021 96.80p 97.40p 95.70p 96.50p 1217297
28/09/2021 98.70p 99.23p 95.70p 95.70p 1718264
27/09/2021 100.00p 100.20p 99.00p 99.00p 1060894
24/09/2021 99.50p 100.20p 99.00p 99.20p 892809

*Close Price adjusted for both dividends and splits