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
23/09/2021 98.30p 99.70p 98.10p 99.00p 984461
22/09/2021 98.40p 98.60p 97.41p 97.80p 1180287
21/09/2021 98.30p 98.40p 97.60p 98.00p 898452
20/09/2021 100.40p 100.40p 97.50p 97.50p 1376170
17/09/2021 99.60p 101.20p 99.50p 101.00p 2541508
16/09/2021 97.70p 99.80p 97.60p 99.50p 1275489
15/09/2021 97.00p 98.50p 97.00p 98.00p 1349647
14/09/2021 97.50p 98.30p 97.40p 97.50p 702710
13/09/2021 97.00p 98.70p 96.80p 98.30p 1255333
10/09/2021 96.20p 99.14p 96.20p 97.00p 1677168
09/09/2021 94.00p 96.40p 93.98p 96.20p 2025019
08/09/2021 96.50p 96.50p 93.10p 93.30p 1399529
07/09/2021 96.80p 96.80p 96.00p 96.00p 788723
06/09/2021 96.00p 97.60p 95.09p 96.00p 1676730
03/09/2021 97.00p 97.70p 94.30p 94.70p 2061313
02/09/2021 99.80p 100.20p 97.10p 97.20p 4828277
01/09/2021 99.80p 100.80p 99.80p 99.80p 1243008
31/08/2021 99.80p 101.60p 99.00p 99.60p 1493084
27/08/2021 99.90p 100.80p 99.80p 100.40p 821150
26/08/2021 99.80p 100.40p 99.60p 99.80p 880996
25/08/2021 100.80p 100.80p 99.80p 99.80p 1048939
24/08/2021 100.40p 100.40p 99.66p 100.20p 1084468
23/08/2021 99.80p 100.80p 99.40p 99.40p 800355
20/08/2021 100.40p 101.00p 99.80p 99.80p 920327
19/08/2021 101.00p 101.99p 100.20p 100.20p 975638
18/08/2021 100.40p 101.60p 99.90p 101.20p 1094799
17/08/2021 100.00p 100.57p 99.80p 99.80p 919683
16/08/2021 100.40p 101.00p 99.50p 100.40p 907622
13/08/2021 100.80p 101.00p 99.82p 100.40p 826997
12/08/2021 98.70p 100.60p 98.70p 100.00p 1831514
11/08/2021 99.00p 99.70p 98.50p 99.50p 987422
10/08/2021 99.00p 99.47p 97.20p 98.10p 1897718
09/08/2021 99.00p 100.00p 98.50p 98.50p 1117962
06/08/2021 99.10p 100.00p 99.01p 99.30p 979119
05/08/2021 98.00p 99.80p 98.00p 99.80p 836574
04/08/2021 96.00p 98.80p 96.00p 98.60p 1639704
03/08/2021 94.70p 96.00p 94.06p 96.00p 1388014
02/08/2021 94.20p 94.80p 93.50p 94.60p 1186329
30/07/2021 93.00p 94.10p 93.00p 93.60p 1404004
29/07/2021 92.80p 93.50p 92.23p 93.50p 1091987
28/07/2021 93.10p 93.90p 92.30p 92.30p 1308528
27/07/2021 92.00p 93.40p 91.12p 92.70p 1326804
26/07/2021 92.10p 92.70p 90.70p 91.80p 1839422
23/07/2021 92.00p 92.70p 91.87p 92.00p 1194854
22/07/2021 91.00p 93.20p 90.66p 92.00p 2737140
21/07/2021 90.00p 91.30p 90.00p 91.00p 2296121
20/07/2021 89.80p 91.00p 89.80p 90.10p 1356181
19/07/2021 90.80p 91.30p 89.50p 89.80p 2384644
16/07/2021 93.40p 93.40p 90.60p 91.20p 1319670
15/07/2021 92.70p 92.70p 92.10p 92.30p 970680
14/07/2021 94.40p 94.40p 92.50p 92.50p 2224285
13/07/2021 93.50p 94.40p 92.90p 92.90p 4741514
12/07/2021 94.40p 94.40p 93.60p 94.00p 1834734
09/07/2021 92.30p 94.20p 91.65p 94.00p 1685960
08/07/2021 93.90p 93.90p 91.50p 91.50p 1015492
07/07/2021 94.00p 94.40p 93.00p 93.00p 517021
06/07/2021 92.70p 94.70p 92.70p 94.00p 4104666
05/07/2021 91.00p 93.80p 91.00p 93.50p 858613
02/07/2021 91.30p 92.00p 90.40p 91.80p 876206
01/07/2021 91.00p 91.80p 90.92p 91.10p 694039
30/06/2021 91.00p 91.40p 89.90p 90.60p 1249856
29/06/2021 90.70p 91.60p 90.50p 91.00p 672794
28/06/2021 90.00p 91.40p 89.63p 90.70p 628421
25/06/2021 89.00p 89.80p 88.00p 89.80p 982687
24/06/2021 88.00p 89.50p 88.00p 89.00p 751756
23/06/2021 88.20p 89.40p 88.20p 89.00p 742184
22/06/2021 89.30p 89.50p 88.10p 89.10p 2113822
21/06/2021 90.00p 90.00p 87.70p 88.00p 1541967
18/06/2021 90.50p 90.60p 88.00p 88.00p 3605338
17/06/2021 90.30p 90.70p 87.00p 90.50p 1733992
16/06/2021 91.50p 92.30p 89.80p 89.90p 1643957
15/06/2021 92.60p 92.60p 91.60p 91.60p 1993329
14/06/2021 92.00p 92.00p 91.10p 91.80p 1598263
11/06/2021 90.70p 92.30p 90.70p 91.10p 3062806
10/06/2021 92.10p 92.10p 90.80p 91.00p 1227315
09/06/2021 91.50p 94.00p 91.50p 92.00p 1595535
08/06/2021 91.20p 91.90p 91.00p 91.70p 1295917
07/06/2021 90.40p 91.44p 89.20p 91.00p 2107916
04/06/2021 90.50p 90.90p 89.38p 90.00p 5298875
03/06/2021 89.80p 90.20p 88.50p 90.00p 1571318
02/06/2021 90.00p 90.00p 88.75p 89.30p 2030971
01/06/2021 90.00p 90.20p 88.50p 88.50p 1359897
31/05/2021 86.60p 91.80p 85.86p 88.70p 1886797
28/05/2021 86.60p 91.80p 85.86p 88.70p 1886797
27/05/2021 83.90p 86.10p 83.63p 85.10p 3074902
26/05/2021 80.60p 84.00p 80.36p 84.00p 2256806
25/05/2021 84.10p 84.99p 79.80p 79.80p 3773927
24/05/2021 82.80p 84.00p 81.77p 84.00p 3603157
21/05/2021 83.00p 83.60p 81.50p 81.50p 958467
20/05/2021 83.50p 84.00p 82.60p 83.00p 819347
19/05/2021 83.80p 84.60p 82.01p 82.60p 922615
18/05/2021 83.00p 86.40p 82.90p 84.00p 1925732
17/05/2021 82.50p 83.00p 82.30p 83.00p 1253310
14/05/2021 82.10p 83.50p 82.03p 82.80p 2078852
13/05/2021 81.80p 82.55p 81.70p 81.60p 1048709
12/05/2021 80.80p 82.90p 80.20p 82.40p 2020738
11/05/2021 80.30p 80.80p 79.50p 80.70p 2532181
10/05/2021 80.20p 80.40p 79.60p 80.30p 2368754
07/05/2021 79.00p 80.42p 78.50p 79.00p 1230095
06/05/2021 79.00p 80.40p 78.00p 79.00p 1496942
05/05/2021 78.70p 80.20p 78.70p 80.00p 1648985
04/05/2021 79.20p 80.60p 78.00p 78.00p 2771955
03/05/2021 78.30p 79.70p 78.30p 79.70p 2743497
30/04/2021 78.30p 79.70p 78.30p 79.70p 2743497
29/04/2021 80.20p 80.20p 78.20p 78.20p 2624619
28/04/2021 80.20p 80.20p 79.40p 80.00p 1179317
27/04/2021 79.40p 80.20p 79.22p 80.20p 1648072
26/04/2021 80.10p 80.60p 79.20p 79.40p 1371177
23/04/2021 78.20p 80.30p 77.40p 79.40p 2696546
22/04/2021 76.30p 78.10p 76.30p 77.60p 1465118
21/04/2021 78.80p 79.70p 76.10p 76.10p 1058077
20/04/2021 79.00p 79.30p 77.60p 79.00p 901610
19/04/2021 78.70p 78.90p 77.60p 77.60p 1086197
16/04/2021 79.50p 79.80p 77.50p 77.80p 987555
15/04/2021 79.40p 80.20p 78.40p 79.30p 1314977
14/04/2021 79.80p 80.20p 79.00p 79.70p 1880329
13/04/2021 78.80p 79.80p 78.10p 79.80p 1449959
12/04/2021 76.80p 79.00p 76.80p 78.50p 1699630
09/04/2021 78.50p 78.59p 76.90p 78.00p 1604716
08/04/2021 77.00p 78.50p 75.90p 77.70p 2601893
07/04/2021 74.20p 77.00p 73.50p 76.90p 3790872
06/04/2021 70.90p 74.40p 70.90p 73.90p 2121270
02/04/2021 71.20p 71.80p 70.90p 71.30p 1851474
01/04/2021 71.20p 71.80p 70.90p 71.30p 1851474
31/03/2021 71.00p 71.70p 70.80p 70.80p 2237351
30/03/2021 71.60p 71.90p 71.00p 71.20p 1503042
29/03/2021 71.10p 71.60p 70.74p 70.90p 1445522
26/03/2021 70.50p 71.48p 70.09p 70.80p 1794115
25/03/2021 70.50p 70.90p 69.20p 69.90p 1569817
24/03/2021 71.20p 71.33p 69.40p 70.60p 1926219
23/03/2021 71.40p 72.30p 70.40p 71.30p 1208536
22/03/2021 72.40p 73.00p 70.40p 70.60p 4697471
19/03/2021 74.40p 75.40p 70.90p 70.90p 16153237
18/03/2021 75.70p 76.70p 74.20p 75.40p 2362403
17/03/2021 74.80p 75.50p 72.50p 74.70p 2845415
16/03/2021 72.30p 75.80p 72.30p 74.40p 3472684
15/03/2021 71.40p 72.90p 70.60p 72.40p 2077944
12/03/2021 70.90p 71.40p 69.91p 71.30p 3535867
11/03/2021 70.70p 71.40p 69.85p 71.00p 2132610
10/03/2021 71.50p 71.50p 69.40p 70.60p 3653699
09/03/2021 71.00p 71.80p 69.60p 70.00p 1504296
08/03/2021 71.00p 71.00p 69.00p 70.90p 4266240
05/03/2021 69.90p 71.60p 69.10p 70.20p 4691494
04/03/2021 70.20p 71.20p 69.30p 70.30p 1144963
03/03/2021 71.00p 71.98p 69.00p 70.10p 1806723
02/03/2021 72.10p 72.10p 69.90p 70.80p 2258076
01/03/2021 70.20p 72.10p 70.20p 71.30p 1219400
26/02/2021 70.10p 71.80p 68.20p 71.00p 2582752
25/02/2021 71.10p 72.60p 70.51p 71.10p 1694965
24/02/2021 71.60p 72.10p 70.00p 70.90p 1488246
23/02/2021 71.00p 71.60p 69.90p 71.00p 1403432
22/02/2021 70.20p 71.80p 69.50p 69.90p 1837942
19/02/2021 69.60p 74.60p 69.60p 70.60p 1407539
18/02/2021 71.70p 72.42p 69.80p 70.20p 1103996
17/02/2021 73.90p 74.70p 71.40p 71.40p 1664685
16/02/2021 73.90p 75.19p 72.60p 73.70p 1415987
15/02/2021 72.00p 74.10p 70.70p 73.30p 1721678
12/02/2021 72.90p 73.80p 70.40p 72.10p 994262
11/02/2021 73.00p 74.40p 72.40p 73.30p 576061
10/02/2021 74.10p 75.00p 73.40p 74.70p 501540
09/02/2021 74.60p 77.20p 73.30p 74.30p 1426835
08/02/2021 74.20p 75.50p 74.06p 75.20p 657637
05/02/2021 73.50p 75.30p 71.60p 74.90p 2146878
04/02/2021 75.50p 76.50p 72.90p 73.40p 1759083
03/02/2021 77.00p 77.80p 75.50p 75.50p 1934116
02/02/2021 77.90p 78.70p 76.00p 77.00p 924012
01/02/2021 77.80p 79.20p 76.60p 77.80p 1137759
29/01/2021 79.70p 79.70p 76.01p 78.00p 1374670
28/01/2021 75.50p 79.80p 75.50p 79.80p 1165300
27/01/2021 76.50p 77.20p 75.30p 77.20p 1409501
26/01/2021 74.80p 76.00p 74.20p 75.00p 472836
25/01/2021 74.80p 76.00p 73.29p 75.10p 675729
22/01/2021 77.00p 77.00p 74.10p 74.50p 1031904
21/01/2021 79.80p 79.80p 75.10p 75.10p 1101362
20/01/2021 78.00p 79.80p 77.90p 78.80p 879599
19/01/2021 74.70p 78.70p 74.70p 78.30p 1218909
18/01/2021 74.50p 76.00p 74.50p 75.70p 879444
15/01/2021 76.40p 77.00p 73.50p 75.60p 1130242
14/01/2021 77.40p 78.30p 75.30p 76.20p 777551
13/01/2021 77.50p 79.00p 76.90p 77.00p 1034298
12/01/2021 76.90p 78.90p 75.40p 78.80p 1242932
11/01/2021 79.80p 80.70p 75.30p 76.20p 1472693
08/01/2021 79.10p 80.20p 77.91p 78.90p 990813
07/01/2021 80.40p 80.40p 78.41p 78.70p 928674
06/01/2021 79.60p 80.40p 78.90p 80.00p 1126052
05/01/2021 80.30p 80.90p 77.74p 79.90p 1170130
04/01/2021 81.30p 82.50p 79.70p 81.40p 1487448
31/12/2020 79.40p 80.30p 79.40p 80.00p 302880
30/12/2020 82.40p 82.40p 79.60p 79.70p 583694
29/12/2020 78.60p 82.40p 78.40p 82.40p 1001207
28/12/2020 78.10p 78.30p 77.40p 78.20p 513075
24/12/2020 78.10p 78.30p 77.40p 78.20p 513075
23/12/2020 77.40p 78.40p 77.30p 78.30p 452282
22/12/2020 74.80p 79.30p 74.32p 78.00p 1383158
21/12/2020 74.40p 75.40p 69.00p 75.10p 1768453
18/12/2020 79.20p 79.30p 74.60p 74.90p 1639733
17/12/2020 78.00p 80.70p 76.48p 79.10p 1450933
16/12/2020 75.80p 77.90p 74.24p 77.90p 1275211
15/12/2020 74.70p 75.80p 74.10p 75.50p 1035336
14/12/2020 75.30p 76.60p 74.50p 74.60p 757801

*Close Price adjusted for both dividends and splits