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
27/02/2020 103.40p 104.40p 100.20p 100.20p 1969092
26/02/2020 106.60p 106.60p 103.27p 103.60p 1338012
25/02/2020 106.20p 106.90p 105.00p 105.00p 1288621
24/02/2020 107.60p 108.40p 106.00p 106.20p 822344
21/02/2020 107.80p 108.80p 107.40p 108.20p 2805333
20/02/2020 107.60p 108.60p 107.24p 108.40p 628197
19/02/2020 108.20p 108.60p 107.00p 107.80p 967172
18/02/2020 108.20p 109.00p 107.00p 107.00p 1095999
17/02/2020 107.60p 108.80p 107.40p 108.60p 750624
14/02/2020 106.80p 108.00p 106.69p 107.60p 1002316
13/02/2020 107.00p 107.60p 106.70p 106.80p 764343
12/02/2020 108.00p 108.00p 106.60p 107.20p 827146
11/02/2020 107.60p 108.60p 106.60p 106.60p 1368623
10/02/2020 108.40p 109.40p 107.40p 107.40p 1031571
07/02/2020 110.40p 110.40p 108.00p 108.40p 1348352
06/02/2020 111.20p 111.20p 109.00p 109.80p 846957
05/02/2020 109.60p 111.20p 109.43p 110.40p 923094
04/02/2020 111.00p 111.00p 109.20p 109.80p 1224177
03/02/2020 111.60p 111.60p 109.40p 109.40p 1636957
31/01/2020 112.40p 112.40p 110.20p 110.40p 1054722
30/01/2020 111.00p 112.00p 109.60p 111.20p 1078480
29/01/2020 111.00p 112.13p 109.40p 109.40p 1093599
28/01/2020 111.20p 112.30p 110.20p 110.80p 682523
27/01/2020 113.00p 113.00p 110.40p 110.60p 949579
24/01/2020 112.20p 114.20p 111.80p 111.80p 1089589
23/01/2020 113.00p 113.40p 111.80p 112.00p 694639
22/01/2020 112.40p 113.80p 112.40p 113.00p 744644
21/01/2020 114.20p 114.20p 112.40p 112.80p 465452
20/01/2020 113.80p 114.00p 112.53p 113.00p 746904
17/01/2020 114.00p 114.00p 111.83p 112.40p 1176599
16/01/2020 113.20p 113.80p 111.80p 112.80p 916099
15/01/2020 110.80p 112.29p 110.80p 111.60p 1018544
14/01/2020 112.40p 113.23p 110.50p 110.80p 1025284
13/01/2020 114.00p 114.60p 111.40p 112.20p 983641
10/01/2020 115.20p 115.20p 112.60p 112.60p 2383813
09/01/2020 114.40p 115.82p 113.20p 114.00p 903262
08/01/2020 115.20p 116.50p 114.40p 114.40p 1372576
07/01/2020 115.00p 117.20p 115.00p 116.80p 994243
06/01/2020 117.40p 117.40p 114.27p 115.40p 1034364
03/01/2020 115.80p 116.60p 115.60p 116.40p 697058
02/01/2020 116.40p 117.45p 115.60p 116.00p 949210
31/12/2019 116.00p 116.80p 115.60p 115.60p 450616
30/12/2019 116.40p 117.40p 115.25p 115.60p 580319
27/12/2019 117.00p 117.20p 115.80p 115.80p 807402
24/12/2019 117.00p 117.40p 116.00p 116.40p 1028927
23/12/2019 118.00p 118.00p 116.00p 116.00p 1070062
20/12/2019 116.20p 117.32p 115.80p 116.00p 2549823
19/12/2019 118.60p 118.60p 115.80p 116.80p 1453537
18/12/2019 119.00p 120.20p 117.20p 117.20p 2237814
17/12/2019 119.60p 120.20p 118.20p 119.40p 2328872
16/12/2019 117.60p 120.80p 117.60p 120.40p 1726678
13/12/2019 116.20p 119.60p 115.46p 118.00p 1327715
12/12/2019 113.80p 115.20p 112.80p 114.40p 676182
11/12/2019 116.00p 116.20p 113.00p 113.20p 1145084
10/12/2019 113.80p 116.80p 113.60p 115.20p 794092
09/12/2019 113.00p 114.80p 111.95p 114.80p 1839083
06/12/2019 114.60p 115.80p 112.56p 113.60p 1259926
05/12/2019 116.80p 118.00p 114.60p 115.20p 2414844
04/12/2019 118.40p 118.60p 116.80p 117.20p 1011426
03/12/2019 118.20p 118.80p 117.60p 118.40p 731232
02/12/2019 118.20p 119.00p 117.60p 118.40p 1326141
29/11/2019 120.00p 120.00p 118.26p 118.60p 679116
28/11/2019 119.00p 120.20p 117.46p 119.40p 1065625
27/11/2019 117.00p 119.00p 116.80p 119.00p 962654
26/11/2019 118.60p 118.60p 116.00p 117.20p 1185184
25/11/2019 118.20p 118.60p 117.00p 118.20p 773337
22/11/2019 115.80p 117.40p 115.80p 117.20p 803465
21/11/2019 115.80p 117.20p 115.80p 116.60p 699848
20/11/2019 117.40p 117.60p 115.47p 116.80p 861046
19/11/2019 118.80p 118.80p 117.40p 117.60p 870814
18/11/2019 117.20p 118.80p 117.20p 118.00p 777230
15/11/2019 117.40p 118.40p 116.00p 117.20p 655709
14/11/2019 117.60p 117.60p 116.67p 117.00p 1032969
13/11/2019 117.00p 117.59p 116.20p 116.20p 594706
12/11/2019 118.00p 119.00p 117.00p 117.40p 755662
11/11/2019 116.80p 118.42p 116.44p 117.80p 828705
08/11/2019 117.60p 118.80p 116.62p 117.60p 871685
07/11/2019 117.40p 118.20p 117.00p 117.60p 821921
06/11/2019 116.80p 118.70p 116.32p 117.60p 975271
05/11/2019 117.00p 117.40p 116.51p 117.00p 817683
04/11/2019 117.80p 118.40p 116.39p 117.00p 915765
01/11/2019 117.40p 118.00p 116.62p 117.00p 1532180
31/10/2019 119.00p 119.00p 117.40p 117.40p 989054
30/10/2019 118.60p 119.20p 118.09p 118.60p 786139
29/10/2019 119.00p 119.00p 117.80p 118.20p 725247
28/10/2019 119.20p 120.40p 118.40p 118.80p 813079
25/10/2019 120.20p 121.35p 118.60p 120.00p 876522
24/10/2019 122.20p 122.20p 119.40p 120.80p 540995
23/10/2019 122.00p 122.40p 120.00p 121.40p 655310
22/10/2019 121.40p 122.00p 120.28p 120.80p 642453
21/10/2019 119.80p 121.80p 119.80p 121.20p 728354
18/10/2019 121.60p 121.60p 119.44p 120.80p 520242
17/10/2019 119.60p 122.00p 119.20p 120.20p 941253
16/10/2019 120.20p 122.25p 117.60p 120.00p 2312545
15/10/2019 116.80p 123.00p 115.81p 122.40p 943332
14/10/2019 116.80p 117.35p 115.20p 115.80p 723739
11/10/2019 114.40p 118.60p 113.59p 118.60p 1251723
10/10/2019 114.40p 114.40p 113.00p 113.20p 741508
09/10/2019 114.60p 115.33p 113.40p 113.60p 815843
08/10/2019 116.20p 116.20p 114.40p 114.40p 1098645
07/10/2019 116.60p 116.60p 114.80p 114.80p 711062
04/10/2019 116.80p 116.80p 115.00p 115.40p 578804
03/10/2019 116.20p 116.20p 115.00p 115.00p 452273
02/10/2019 117.60p 117.60p 114.60p 114.60p 667668
01/10/2019 116.80p 116.80p 116.00p 116.00p 1105152
30/09/2019 118.00p 118.00p 116.20p 116.60p 857557
27/09/2019 118.60p 118.60p 116.40p 117.20p 447627
26/09/2019 118.00p 118.99p 117.00p 117.20p 1175417
25/09/2019 118.00p 118.87p 118.00p 118.20p 488303
24/09/2019 118.00p 119.00p 118.00p 118.40p 736554
23/09/2019 119.20p 119.20p 118.04p 118.60p 700562
20/09/2019 118.00p 119.00p 117.20p 118.00p 1917599
19/09/2019 116.80p 118.20p 115.92p 117.80p 1590923
18/09/2019 116.60p 116.80p 115.83p 116.60p 810439
17/09/2019 116.20p 116.60p 115.00p 115.20p 457671
16/09/2019 115.80p 116.64p 115.20p 115.20p 802120
13/09/2019 113.60p 117.60p 113.25p 116.60p 925014
12/09/2019 112.40p 113.60p 111.22p 113.60p 690294
11/09/2019 110.80p 112.60p 109.62p 112.60p 725765
10/09/2019 109.60p 110.60p 109.20p 110.20p 952133
09/09/2019 110.00p 110.00p 109.00p 109.80p 622356
06/09/2019 109.80p 110.00p 108.88p 109.40p 1231528
05/09/2019 109.00p 109.40p 108.40p 109.00p 1504151
04/09/2019 108.80p 109.40p 107.54p 108.40p 1026748
03/09/2019 108.80p 109.60p 106.84p 107.80p 964230
02/09/2019 107.60p 110.00p 106.50p 109.40p 1595774
30/08/2019 107.80p 107.80p 106.20p 107.40p 841027
29/08/2019 108.00p 108.00p 106.00p 106.60p 951069
28/08/2019 107.00p 108.00p 106.40p 106.80p 822061
27/08/2019 109.80p 109.80p 107.60p 107.60p 1236023
23/08/2019 109.00p 109.50p 108.30p 108.60p 640815
22/08/2019 109.20p 109.20p 107.22p 108.60p 612051
21/08/2019 108.40p 109.11p 107.00p 107.80p 1203788
20/08/2019 109.00p 110.40p 108.50p 109.00p 675242
19/08/2019 110.20p 111.20p 109.00p 109.20p 579409
16/08/2019 109.00p 111.20p 109.00p 110.00p 704634
15/08/2019 109.20p 111.00p 108.40p 108.80p 1272680
14/08/2019 109.40p 110.40p 109.40p 110.00p 1014944
13/08/2019 111.80p 111.80p 109.20p 110.00p 444064
12/08/2019 111.00p 112.00p 109.00p 109.00p 653781
09/08/2019 110.00p 112.12p 109.80p 111.60p 664908
08/08/2019 108.80p 110.00p 108.00p 110.00p 1111723
07/08/2019 108.20p 109.13p 107.00p 108.20p 887778
06/08/2019 106.00p 107.23p 106.00p 106.00p 1332060
05/08/2019 108.40p 108.85p 106.00p 106.00p 1654084
02/08/2019 112.20p 113.39p 108.20p 108.20p 1222351
01/08/2019 112.60p 113.95p 111.80p 111.80p 871447
31/07/2019 114.20p 114.80p 112.40p 113.80p 1000836
30/07/2019 115.40p 116.39p 114.00p 114.00p 704370
29/07/2019 117.40p 117.67p 115.40p 115.40p 997385
26/07/2019 116.80p 117.60p 116.11p 116.40p 410070
25/07/2019 117.00p 117.00p 115.80p 116.20p 1163545
24/07/2019 116.20p 116.32p 115.40p 115.60p 762047
23/07/2019 116.20p 116.80p 115.40p 115.80p 865230
22/07/2019 118.00p 118.16p 115.61p 115.80p 777111
19/07/2019 116.20p 117.56p 116.00p 116.00p 513412
18/07/2019 119.40p 119.40p 116.20p 116.20p 997437
17/07/2019 119.40p 119.40p 117.80p 118.20p 1239485
16/07/2019 119.00p 119.48p 117.60p 117.60p 1092186
15/07/2019 118.60p 119.20p 118.26p 118.80p 634156
12/07/2019 118.60p 119.00p 117.80p 117.80p 746015
11/07/2019 117.60p 119.35p 117.04p 118.60p 1202781
10/07/2019 115.80p 118.00p 115.60p 117.60p 821105
09/07/2019 115.40p 116.60p 115.00p 116.40p 1295359
08/07/2019 115.20p 115.40p 114.20p 115.40p 1250912
05/07/2019 114.00p 115.36p 113.41p 114.80p 1232214
04/07/2019 113.40p 114.26p 112.69p 114.00p 860266
03/07/2019 112.80p 113.44p 112.40p 113.20p 1425205
02/07/2019 114.00p 114.00p 111.80p 112.20p 1126604
01/07/2019 114.00p 114.00p 112.60p 113.00p 1271758
28/06/2019 111.80p 112.60p 111.80p 111.80p 1488465
27/06/2019 112.00p 112.80p 111.60p 112.00p 817710
26/06/2019 113.00p 113.44p 112.10p 112.40p 697609
25/06/2019 112.00p 112.80p 111.50p 112.80p 996149
24/06/2019 112.20p 113.20p 111.40p 112.00p 1101217
21/06/2019 112.60p 113.20p 111.40p 112.00p 2561630
20/06/2019 112.20p 112.20p 110.64p 112.20p 2557116
19/06/2019 113.40p 113.40p 110.80p 110.80p 1575977
18/06/2019 112.20p 112.79p 111.20p 111.40p 1713684
17/06/2019 112.80p 113.55p 111.40p 111.80p 1546018
14/06/2019 113.00p 113.00p 112.00p 112.40p 2097248
13/06/2019 116.00p 116.67p 111.76p 112.20p 1919658
12/06/2019 119.40p 119.78p 115.32p 116.00p 1645074
11/06/2019 121.40p 121.60p 119.00p 119.00p 1447452
10/06/2019 121.20p 121.51p 119.80p 119.80p 660300
07/06/2019 119.40p 120.44p 119.30p 119.80p 814315
06/06/2019 120.80p 120.80p 119.00p 119.40p 853358
05/06/2019 119.00p 121.00p 119.00p 120.00p 922825
04/06/2019 120.80p 122.20p 119.00p 119.00p 1082652
03/06/2019 120.80p 121.80p 120.04p 121.00p 800610
31/05/2019 121.80p 121.80p 120.80p 121.20p 796100
30/05/2019 121.60p 121.99p 121.20p 121.40p 1823817
29/05/2019 122.00p 122.20p 120.80p 121.40p 1191639
28/05/2019 121.80p 122.61p 119.40p 119.40p 1467390
24/05/2019 121.00p 122.87p 121.00p 122.20p 797022
23/05/2019 122.00p 122.20p 121.00p 122.00p 816694
22/05/2019 121.40p 122.00p 121.40p 122.00p 1928284
21/05/2019 120.60p 122.00p 119.90p 121.60p 1310659
20/05/2019 119.20p 120.96p 119.20p 120.20p 1241159
17/05/2019 120.60p 120.60p 119.40p 119.40p 1437866

*Close Price adjusted for both dividends and splits