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
11/12/2020 81.00p 81.00p 74.40p 74.70p 1782761
10/12/2020 83.50p 84.00p 79.50p 79.50p 1374683
09/12/2020 82.00p 84.11p 82.00p 83.50p 1539615
08/12/2020 82.20p 83.34p 82.00p 83.00p 1591767
07/12/2020 86.00p 86.00p 82.40p 82.40p 3355272
04/12/2020 81.50p 86.00p 80.70p 86.00p 4858529
03/12/2020 77.00p 81.40p 75.90p 81.30p 1914968
02/12/2020 74.70p 76.80p 73.60p 75.90p 1492034
01/12/2020 72.20p 74.90p 71.55p 74.50p 1124818
30/11/2020 70.60p 72.40p 69.70p 72.20p 2555084
27/11/2020 73.50p 74.90p 69.30p 71.80p 1995215
26/11/2020 72.40p 75.60p 72.40p 73.90p 830857
25/11/2020 72.80p 74.10p 72.10p 74.10p 797875
24/11/2020 71.10p 73.60p 70.56p 73.40p 1159668
23/11/2020 70.80p 71.10p 69.67p 71.10p 746422
20/11/2020 72.80p 74.28p 69.60p 69.70p 1657735
19/11/2020 73.80p 74.90p 72.80p 73.00p 731830
18/11/2020 70.20p 75.60p 69.90p 74.20p 1273693
17/11/2020 70.40p 70.60p 68.20p 70.60p 1329970
16/11/2020 69.60p 70.60p 66.60p 70.10p 3915983
13/11/2020 70.20p 71.10p 68.40p 69.00p 1265834
12/11/2020 74.70p 74.70p 70.80p 70.90p 2990697
10/11/2020 72.90p 75.70p 72.10p 73.50p 1386131
09/11/2020 65.30p 73.10p 64.70p 73.00p 1845053
06/11/2020 62.10p 65.10p 61.92p 65.00p 983374
05/11/2020 60.10p 62.00p 59.80p 62.00p 1084382
04/11/2020 58.80p 61.00p 58.70p 60.70p 1609875
03/11/2020 59.80p 60.54p 58.80p 59.80p 961232
02/11/2020 60.40p 61.50p 58.81p 59.30p 1382297
30/10/2020 60.80p 61.90p 60.80p 61.50p 1024545
29/10/2020 62.80p 62.80p 60.50p 61.60p 1558121
28/10/2020 62.10p 62.80p 60.90p 62.20p 871849
27/10/2020 62.30p 62.70p 61.20p 61.20p 2421198
26/10/2020 61.60p 62.80p 61.50p 62.20p 1594673
23/10/2020 63.20p 63.20p 61.70p 62.30p 2277334
22/10/2020 62.10p 62.80p 61.80p 62.10p 1563887
21/10/2020 61.50p 62.90p 60.80p 62.70p 1010279
20/10/2020 60.40p 61.50p 59.90p 61.40p 1053177
19/10/2020 61.00p 61.80p 60.50p 61.00p 528153
16/10/2020 63.00p 63.90p 60.50p 61.00p 1990442
15/10/2020 63.10p 63.70p 60.50p 62.80p 1216565
14/10/2020 65.30p 65.87p 62.90p 63.40p 1121369
13/10/2020 66.40p 66.60p 64.40p 65.60p 756531
12/10/2020 64.40p 66.50p 64.40p 66.30p 758858
09/10/2020 66.60p 66.90p 64.30p 64.30p 1153318
08/10/2020 66.50p 67.70p 66.00p 66.20p 1766024
07/10/2020 66.70p 67.50p 65.40p 66.30p 874584
06/10/2020 67.80p 67.90p 66.50p 67.40p 1288536
05/10/2020 64.60p 68.60p 64.60p 67.80p 868195
02/10/2020 64.80p 65.40p 63.30p 64.40p 1694041
01/10/2020 64.80p 65.40p 64.20p 65.40p 879193
30/09/2020 62.90p 64.60p 62.90p 64.60p 2441234
29/09/2020 62.80p 63.50p 62.60p 63.40p 1203929
28/09/2020 61.80p 63.40p 61.80p 63.40p 1292569
25/09/2020 61.90p 62.50p 61.12p 62.00p 2852620
24/09/2020 61.50p 63.60p 61.00p 61.50p 1637038
23/09/2020 62.40p 63.00p 61.65p 62.40p 1070936
22/09/2020 61.50p 62.60p 61.20p 61.50p 1596512
21/09/2020 63.80p 64.00p 61.50p 63.00p 2048519
18/09/2020 62.10p 65.10p 62.00p 64.50p 2453408
17/09/2020 63.20p 63.90p 62.10p 63.30p 891408
16/09/2020 63.10p 64.75p 63.00p 64.00p 970345
15/09/2020 63.90p 64.50p 62.70p 64.30p 832654
14/09/2020 63.20p 64.40p 62.30p 63.80p 1191682
11/09/2020 63.80p 64.50p 62.71p 63.50p 739627
10/09/2020 62.00p 64.10p 61.50p 63.70p 1409787
09/09/2020 62.60p 63.70p 62.00p 63.00p 2453487
08/09/2020 65.00p 65.00p 61.50p 63.00p 2035805
07/09/2020 66.10p 66.10p 63.20p 63.80p 550734
04/09/2020 67.20p 67.20p 64.50p 65.50p 1235349
03/09/2020 68.90p 69.10p 65.50p 66.50p 1213921
02/09/2020 69.40p 69.80p 67.50p 68.00p 934075
01/09/2020 69.20p 70.00p 68.10p 70.00p 1088390
31/08/2020 69.00p 70.50p 67.00p 68.70p 2310874
28/08/2020 69.00p 70.50p 67.00p 68.70p 2310874
27/08/2020 67.70p 68.70p 66.85p 68.60p 915463
26/08/2020 67.00p 68.50p 66.90p 67.50p 528819
25/08/2020 67.30p 68.50p 66.79p 67.10p 848288
24/08/2020 66.40p 68.40p 66.40p 67.60p 517817
21/08/2020 67.80p 67.90p 66.30p 67.20p 633274
20/08/2020 66.30p 67.80p 66.30p 67.00p 606241
19/08/2020 68.00p 68.70p 66.47p 67.00p 1216648
18/08/2020 66.20p 67.40p 66.20p 67.00p 891656
17/08/2020 71.00p 71.00p 66.18p 67.00p 851007
14/08/2020 68.00p 71.00p 66.50p 69.30p 1291952
13/08/2020 65.70p 68.00p 65.70p 67.00p 838071
12/08/2020 64.10p 67.30p 63.50p 67.30p 1324978
11/08/2020 65.10p 65.40p 63.44p 64.60p 2432335
10/08/2020 66.10p 66.78p 62.90p 64.40p 890598
07/08/2020 64.70p 66.70p 64.40p 65.60p 738369
06/08/2020 63.80p 66.70p 63.80p 65.50p 1539337
05/08/2020 63.90p 65.00p 61.89p 65.00p 2263513
04/08/2020 60.30p 64.90p 60.19p 63.40p 2570980
03/08/2020 58.40p 60.30p 57.30p 60.20p 1069652
31/07/2020 54.40p 58.50p 53.71p 58.50p 1964963
30/07/2020 54.00p 55.00p 53.50p 54.30p 1035534
29/07/2020 56.50p 56.50p 53.60p 53.90p 2906559
28/07/2020 56.90p 56.90p 54.80p 54.80p 1098048
27/07/2020 57.50p 57.50p 54.79p 55.10p 1317883
24/07/2020 57.70p 58.44p 55.70p 56.00p 1103143
23/07/2020 55.10p 58.90p 54.80p 58.00p 1582292
22/07/2020 56.80p 56.80p 54.40p 55.00p 1097830
21/07/2020 58.30p 58.30p 55.80p 55.80p 1241782
20/07/2020 57.20p 57.80p 56.51p 57.10p 956386
17/07/2020 58.20p 59.50p 56.60p 57.40p 1378095
16/07/2020 58.50p 59.25p 58.00p 58.00p 983682
15/07/2020 59.30p 60.20p 58.60p 58.80p 1652921
14/07/2020 60.30p 60.80p 58.70p 58.70p 967698
13/07/2020 59.90p 61.00p 59.00p 61.00p 975922
10/07/2020 59.30p 60.10p 58.90p 59.50p 1430209
09/07/2020 61.20p 61.20p 59.30p 59.30p 1383889
08/07/2020 61.00p 61.50p 60.00p 61.50p 927760
07/07/2020 61.20p 61.80p 60.02p 61.00p 1114287
06/07/2020 63.40p 63.70p 61.00p 61.70p 1306468
03/07/2020 63.80p 63.80p 61.44p 61.90p 8801326
02/07/2020 63.80p 63.80p 62.20p 63.00p 1859881
01/07/2020 62.60p 63.80p 62.10p 63.60p 2031325
30/06/2020 63.70p 64.77p 61.10p 63.00p 1728731
29/06/2020 69.80p 69.80p 63.20p 63.20p 1390631
26/06/2020 68.80p 70.40p 68.31p 69.00p 642145
25/06/2020 69.30p 70.70p 67.90p 68.60p 1245701
24/06/2020 70.50p 71.60p 69.47p 71.60p 1657972
23/06/2020 73.10p 73.10p 70.00p 70.60p 950750
22/06/2020 71.00p 73.10p 71.00p 72.40p 682475
19/06/2020 72.00p 72.90p 70.26p 72.90p 4190205
18/06/2020 75.00p 75.00p 70.60p 71.00p 2151668
17/06/2020 74.10p 75.10p 73.50p 73.50p 1034420
16/06/2020 73.00p 77.30p 73.00p 74.00p 1694879
15/06/2020 73.80p 74.60p 72.20p 73.00p 1546255
12/06/2020 73.00p 75.94p 73.00p 75.50p 958878
11/06/2020 78.00p 78.00p 73.10p 74.00p 2253673
10/06/2020 77.00p 79.30p 77.00p 78.00p 1430263
09/06/2020 79.20p 80.40p 77.10p 78.00p 1608645
08/06/2020 80.20p 80.40p 79.70p 80.10p 2822491
05/06/2020 80.20p 82.30p 80.00p 82.30p 2825802
04/06/2020 80.20p 80.30p 78.00p 80.20p 2138036
03/06/2020 79.00p 80.80p 77.74p 79.50p 10106808
02/06/2020 78.60p 79.40p 77.30p 78.80p 1383882
01/06/2020 78.50p 80.20p 78.00p 78.60p 2061835
29/05/2020 81.00p 81.00p 76.20p 80.10p 14063970
28/05/2020 76.10p 81.30p 75.40p 80.50p 3382928
27/05/2020 74.00p 76.20p 73.00p 76.20p 1660944
26/05/2020 67.50p 73.80p 67.33p 73.80p 2307672
22/05/2020 67.30p 67.30p 64.90p 65.20p 2081644
21/05/2020 62.70p 67.40p 61.80p 66.50p 1507241
20/05/2020 61.80p 63.60p 59.35p 61.50p 2473223
19/05/2020 59.30p 63.70p 58.31p 62.10p 2170636
18/05/2020 56.00p 58.60p 56.00p 57.90p 2166299
15/05/2020 52.60p 55.80p 51.40p 55.40p 2279400
14/05/2020 54.60p 55.60p 49.20p 52.00p 6474694
13/05/2020 61.80p 63.30p 54.60p 54.80p 3714965
12/05/2020 63.90p 64.20p 61.50p 62.60p 2213992
11/05/2020 65.70p 66.50p 63.60p 63.90p 4747778
07/05/2020 65.60p 65.61p 63.50p 64.00p 2813138
06/05/2020 63.80p 66.50p 63.67p 65.20p 5687342
05/05/2020 65.50p 65.70p 63.51p 63.80p 2327890
01/05/2020 76.80p 76.80p 66.00p 66.50p 2937255
30/04/2020 72.00p 80.00p 71.43p 76.30p 4459164
29/04/2020 66.90p 72.00p 66.12p 72.00p 3207346
28/04/2020 68.80p 68.80p 66.00p 66.60p 1722330
27/04/2020 65.40p 69.40p 64.32p 67.00p 1658734
24/04/2020 65.40p 66.70p 63.72p 64.00p 2386427
23/04/2020 62.80p 66.00p 62.00p 65.90p 1379791
22/04/2020 63.10p 64.40p 61.90p 63.00p 1389292
21/04/2020 68.40p 69.50p 62.80p 62.80p 1467191
20/04/2020 71.40p 71.40p 68.40p 68.60p 1720801
17/04/2020 67.80p 72.00p 67.80p 70.90p 1834911
16/04/2020 63.60p 68.86p 62.21p 67.30p 2626546
15/04/2020 77.20p 78.38p 73.90p 73.90p 1801249
14/04/2020 80.50p 80.50p 75.66p 78.60p 1572270
09/04/2020 83.70p 84.52p 78.00p 80.20p 1540340
08/04/2020 81.70p 85.40p 80.48p 84.30p 1316095
07/04/2020 75.40p 83.00p 74.92p 81.10p 1327568
06/04/2020 70.00p 75.70p 69.00p 75.50p 1691283
03/04/2020 67.60p 70.00p 67.60p 68.70p 2601893
02/04/2020 68.90p 68.90p 67.71p 68.90p 2735735
01/04/2020 71.40p 72.70p 67.80p 67.90p 4050292
31/03/2020 67.50p 75.60p 67.50p 74.50p 10091254
30/03/2020 58.60p 68.90p 57.52p 68.30p 4604745
27/03/2020 58.20p 58.80p 56.47p 58.60p 2542691
26/03/2020 54.00p 58.50p 52.20p 57.50p 6969604
25/03/2020 51.50p 59.83p 51.50p 54.00p 3288662
24/03/2020 45.60p 52.10p 45.00p 52.10p 2295125
23/03/2020 45.00p 46.45p 43.75p 44.25p 2113700
20/03/2020 50.20p 51.60p 43.50p 43.50p 4074807
19/03/2020 50.20p 51.09p 48.55p 48.55p 4509730
18/03/2020 60.40p 60.68p 47.20p 51.60p 5235080
17/03/2020 78.00p 78.00p 60.80p 60.80p 2711305
16/03/2020 83.00p 83.80p 73.50p 75.80p 2119051
13/03/2020 82.90p 85.80p 80.80p 83.00p 2461194
12/03/2020 87.70p 88.20p 79.10p 80.00p 2771316
11/03/2020 92.80p 93.58p 89.00p 89.00p 1723258
10/03/2020 92.80p 94.70p 91.00p 91.00p 2041198
09/03/2020 92.90p 93.90p 91.10p 91.60p 1823476
06/03/2020 95.00p 97.40p 95.00p 95.00p 2001641
05/03/2020 96.00p 97.80p 93.60p 95.40p 1666735
04/03/2020 98.50p 98.50p 95.60p 96.00p 1440821
03/03/2020 97.20p 99.00p 97.00p 97.40p 1649784
02/03/2020 98.60p 100.40p 96.08p 96.60p 2057399
28/02/2020 99.80p 99.80p 96.26p 97.40p 2682447

*Close Price adjusted for both dividends and splits