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
17/05/2024 81.50p 81.50p 77.30p 77.30p 1270543
16/05/2024 80.90p 81.40p 79.70p 79.90p 1334298
15/05/2024 79.60p 81.25p 78.60p 80.70p 1645579
14/05/2024 78.60p 80.60p 78.60p 79.50p 975843
13/05/2024 79.10p 80.40p 78.70p 79.20p 836391
10/05/2024 80.20p 81.40p 78.90p 78.90p 971691
09/05/2024 81.70p 81.70p 80.00p 80.20p 1108711
08/05/2024 81.30p 81.70p 79.40p 81.70p 2848789
07/05/2024 80.20p 81.60p 79.60p 81.00p 1399563
03/05/2024 78.80p 80.80p 77.82p 80.20p 1660580
02/05/2024 79.00p 79.90p 78.50p 79.90p 1969333
01/05/2024 77.80p 79.30p 77.70p 78.50p 1023677
30/04/2024 78.00p 79.40p 77.80p 77.80p 1297720
29/04/2024 79.80p 79.80p 78.21p 79.20p 1222238
26/04/2024 79.00p 79.80p 78.60p 79.10p 974768
25/04/2024 79.10p 79.60p 78.70p 78.70p 821877
24/04/2024 79.80p 80.00p 78.90p 79.20p 976320
23/04/2024 79.40p 80.10p 79.02p 79.80p 1634573
22/04/2024 80.00p 80.00p 78.50p 79.40p 788788
19/04/2024 77.80p 79.65p 77.50p 79.00p 1323073
18/04/2024 78.30p 79.40p 76.60p 79.20p 1131975
17/04/2024 76.50p 78.60p 76.50p 77.60p 520565
16/04/2024 78.40p 78.90p 76.60p 77.80p 1387645
15/04/2024 79.70p 81.49p 77.99p 79.00p 1342240
12/04/2024 78.80p 79.30p 77.20p 79.00p 593985
11/04/2024 77.10p 78.90p 76.71p 78.30p 1009339
10/04/2024 79.30p 80.00p 77.40p 77.60p 1000273
09/04/2024 79.40p 79.70p 78.20p 78.70p 1004105
08/04/2024 79.20p 80.10p 78.30p 79.20p 1170538
05/04/2024 79.80p 80.30p 78.40p 79.10p 796007
04/04/2024 79.60p 80.50p 78.82p 79.40p 768669
03/04/2024 79.50p 80.90p 78.60p 79.10p 984789
02/04/2024 81.00p 82.61p 80.00p 80.00p 1468902
28/03/2024 84.20p 84.50p 81.20p 81.40p 1482342
27/03/2024 82.50p 84.10p 81.80p 84.00p 1749523
26/03/2024 81.10p 82.90p 80.70p 82.60p 1281325
25/03/2024 79.40p 81.60p 79.40p 80.70p 1055243
22/03/2024 79.90p 80.50p 78.61p 80.50p 946466
21/03/2024 78.70p 80.20p 78.31p 79.20p 706689
20/03/2024 77.40p 77.40p 76.60p 77.70p 709009
19/03/2024 77.40p 78.00p 76.30p 76.60p 806350
18/03/2024 77.00p 78.20p 76.60p 76.80p 1110555
15/03/2024 77.40p 78.30p 77.40p 77.60p 2087556
14/03/2024 80.00p 80.30p 77.50p 77.70p 1344340
13/03/2024 79.50p 80.30p 79.10p 79.50p 2495792
12/03/2024 79.60p 80.30p 79.10p 79.70p 2688238
11/03/2024 79.30p 80.70p 79.10p 79.90p 1005828
08/03/2024 79.00p 80.70p 78.00p 79.80p 789692
07/03/2024 80.80p 80.80p 78.30p 78.90p 956322
06/03/2024 78.90p 80.40p 77.10p 78.90p 1823444
05/03/2024 78.00p 79.20p 77.10p 78.50p 1029516
04/03/2024 78.10p 79.20p 77.60p 78.30p 802771
01/03/2024 78.00p 79.20p 77.70p 78.80p 900720
29/02/2024 78.00p 78.60p 76.60p 78.00p 1167239
28/02/2024 78.20p 78.90p 77.10p 78.20p 1338380
27/02/2024 78.40p 78.60p 77.10p 78.00p 1752692
26/02/2024 77.40p 78.00p 76.60p 77.50p 1535487
23/02/2024 77.50p 78.30p 76.80p 77.10p 954427
22/02/2024 77.90p 78.30p 76.40p 77.70p 799635
21/02/2024 77.20p 77.80p 76.10p 77.20p 1078578
20/02/2024 77.60p 78.70p 76.12p 76.50p 958775
19/02/2024 78.50p 79.00p 77.10p 77.40p 523586
16/02/2024 79.10p 80.60p 78.50p 78.50p 1813173
15/02/2024 78.50p 80.40p 78.40p 79.30p 1289784
14/02/2024 79.00p 80.20p 78.10p 79.30p 3966713
13/02/2024 77.20p 79.00p 77.20p 78.50p 1176462
12/02/2024 77.30p 78.40p 76.80p 78.00p 898479
09/02/2024 77.00p 78.00p 76.70p 76.70p 735258
08/02/2024 78.60p 79.00p 77.00p 77.00p 1203830
07/02/2024 77.00p 79.17p 77.00p 78.50p 2579394
06/02/2024 75.40p 77.00p 75.10p 77.00p 1509796
05/02/2024 76.00p 76.80p 75.10p 75.70p 1647340
02/02/2024 75.80p 76.90p 75.10p 75.60p 1647126
01/02/2024 76.50p 76.50p 75.00p 75.80p 2768199
31/01/2024 75.20p 76.20p 74.40p 76.00p 1569413
30/01/2024 73.70p 75.90p 73.70p 75.00p 1096846
29/01/2024 74.00p 75.20p 73.20p 74.90p 762849
26/01/2024 74.10p 74.70p 73.00p 74.40p 1061469
25/01/2024 73.40p 74.00p 72.70p 74.00p 954791
24/01/2024 72.50p 73.50p 72.38p 73.50p 1089406
23/01/2024 71.10p 72.60p 71.00p 72.50p 2579237
22/01/2024 70.00p 71.40p 70.00p 71.10p 7115597
19/01/2024 70.50p 71.00p 67.70p 70.30p 1794406
18/01/2024 67.70p 71.30p 67.70p 70.00p 9306262
17/01/2024 70.40p 71.00p 67.60p 69.40p 2746439
16/01/2024 70.40p 72.10p 70.40p 71.50p 1291696
15/01/2024 70.00p 71.80p 70.00p 71.70p 1475248
12/01/2024 69.60p 71.90p 69.00p 71.00p 1568632
11/01/2024 70.00p 71.30p 69.10p 69.10p 1335836
10/01/2024 70.00p 71.27p 70.00p 70.10p 1021271
09/01/2024 70.00p 72.30p 70.00p 70.50p 1172758
08/01/2024 70.10p 72.30p 69.30p 71.70p 1201788
05/01/2024 71.50p 72.60p 70.30p 70.80p 1687253
04/01/2024 73.10p 73.50p 71.80p 72.10p 678233
03/01/2024 71.50p 73.80p 71.20p 71.90p 567562
02/01/2024 72.50p 73.94p 72.10p 72.30p 700455
29/12/2023 73.10p 74.30p 72.50p 72.50p 200389
28/12/2023 73.70p 74.40p 72.80p 73.40p 343639
27/12/2023 74.00p 74.50p 72.60p 73.70p 741523
22/12/2023 72.90p 74.40p 71.40p 74.00p 594568
21/12/2023 71.60p 72.80p 71.50p 72.50p 787612
20/12/2023 72.40p 73.90p 72.00p 72.80p 1467884
19/12/2023 71.00p 73.30p 71.00p 71.60p 1243683
18/12/2023 71.00p 73.00p 71.00p 71.80p 826374
15/12/2023 70.50p 74.00p 70.50p 71.70p 3114629
14/12/2023 69.60p 73.30p 69.10p 71.20p 1856695
13/12/2023 66.70p 68.80p 66.70p 68.70p 1218036
12/12/2023 67.50p 69.50p 67.10p 67.70p 1357336
11/12/2023 67.60p 68.90p 67.60p 68.80p 968799
08/12/2023 68.20p 69.90p 68.00p 68.20p 772628
07/12/2023 70.00p 70.00p 67.90p 68.80p 938134
06/12/2023 68.50p 70.00p 68.50p 69.20p 766918
05/12/2023 67.00p 69.80p 67.00p 69.80p 886260
04/12/2023 67.60p 69.60p 66.80p 68.10p 784197
01/12/2023 66.50p 69.00p 66.50p 68.70p 1065074
30/11/2023 68.00p 68.90p 66.60p 66.90p 3246698
29/11/2023 68.10p 69.20p 67.10p 68.40p 991568
28/11/2023 66.80p 69.00p 66.60p 67.50p 809725
27/11/2023 67.10p 68.60p 67.00p 67.60p 674476
24/11/2023 68.00p 68.50p 66.60p 67.50p 845046
23/11/2023 67.70p 69.00p 66.76p 67.30p 494216
22/11/2023 67.20p 69.00p 67.20p 67.40p 740384
21/11/2023 68.80p 69.40p 67.10p 67.50p 1451794
20/11/2023 67.80p 69.00p 67.30p 68.60p 1393733
17/11/2023 66.00p 68.71p 65.50p 68.30p 3739662
16/11/2023 68.20p 68.50p 65.30p 65.50p 1370128
15/11/2023 67.00p 69.90p 66.24p 68.00p 2087348
14/11/2023 62.50p 67.00p 62.40p 66.70p 5946316
13/11/2023 63.10p 64.40p 62.50p 62.50p 1724112
10/11/2023 64.10p 65.60p 62.80p 63.40p 2034705
09/11/2023 66.00p 66.50p 64.40p 64.50p 1717417
08/11/2023 66.30p 67.00p 65.30p 66.00p 1264378
07/11/2023 66.60p 68.50p 66.30p 66.40p 1521340
06/11/2023 69.00p 71.40p 67.90p 68.30p 954151
03/11/2023 70.30p 71.20p 63.66p 70.10p 1800813
02/11/2023 65.40p 70.40p 64.60p 69.50p 1700335
01/11/2023 64.40p 65.50p 62.40p 64.70p 1423748
31/10/2023 63.70p 64.30p 62.80p 63.20p 1246677
30/10/2023 63.50p 64.00p 62.01p 62.80p 1321270
27/10/2023 60.00p 62.90p 60.00p 62.90p 619615
26/10/2023 60.80p 61.80p 60.20p 61.30p 1257408
25/10/2023 63.00p 63.00p 60.20p 61.00p 1249102
24/10/2023 61.70p 64.00p 61.70p 62.90p 371636
23/10/2023 64.00p 64.00p 61.50p 63.40p 867554
20/10/2023 62.10p 63.30p 61.90p 62.60p 919282
19/10/2023 63.60p 65.11p 62.10p 62.30p 674178
18/10/2023 63.90p 65.50p 63.80p 63.90p 970334
17/10/2023 64.10p 65.50p 63.80p 65.50p 777664
16/10/2023 64.20p 65.60p 64.10p 64.20p 693381
13/10/2023 66.70p 67.10p 64.30p 64.70p 1114451
12/10/2023 67.60p 68.70p 65.90p 66.00p 844922
11/10/2023 66.00p 68.80p 65.20p 67.70p 1421962
10/10/2023 65.40p 66.80p 65.40p 66.40p 594520
09/10/2023 64.30p 65.90p 64.30p 65.00p 741107
06/10/2023 64.90p 66.00p 64.10p 65.60p 500140
05/10/2023 65.80p 65.90p 64.50p 65.50p 605566
04/10/2023 64.50p 65.80p 64.44p 64.80p 1007199
03/10/2023 66.50p 67.00p 64.90p 65.00p 1076623
02/10/2023 69.00p 69.00p 66.50p 66.50p 1003983
29/09/2023 66.90p 68.90p 65.40p 67.90p 1645432
28/09/2023 67.00p 68.60p 65.60p 65.60p 1051775
27/09/2023 68.60p 68.90p 66.70p 66.90p 1331554
26/09/2023 69.40p 70.00p 68.70p 68.70p 1166076
25/09/2023 69.60p 70.10p 69.10p 69.60p 1227732
22/09/2023 69.30p 70.80p 69.10p 69.80p 1055984
21/09/2023 68.80p 71.10p 68.28p 70.30p 1401955
20/09/2023 68.40p 69.40p 68.06p 69.00p 1921248
19/09/2023 67.00p 68.80p 66.40p 66.60p 1237929
18/09/2023 67.50p 68.30p 66.90p 67.50p 1442443
15/09/2023 72.00p 72.80p 68.80p 68.80p 3865240
14/09/2023 70.30p 72.30p 70.30p 72.30p 1204281
13/09/2023 70.30p 71.60p 70.30p 71.40p 1175694
12/09/2023 70.20p 72.00p 69.80p 71.10p 1475652
11/09/2023 70.00p 71.71p 70.00p 70.90p 513062
08/09/2023 70.20p 72.00p 69.42p 70.80p 1436999
07/09/2023 70.30p 71.40p 69.10p 70.40p 1256031
06/09/2023 69.20p 71.00p 68.50p 71.00p 1899499
05/09/2023 68.40p 70.50p 68.10p 68.70p 1441608
04/09/2023 70.30p 70.60p 68.30p 69.10p 1031735
01/09/2023 69.10p 70.10p 68.10p 68.70p 1453214
31/08/2023 68.70p 69.87p 68.20p 69.20p 1752068
30/08/2023 66.30p 68.70p 66.30p 68.40p 1106849
29/08/2023 66.20p 68.40p 66.20p 67.60p 816722
25/08/2023 66.50p 67.20p 66.20p 66.20p 541316
24/08/2023 67.50p 69.32p 66.90p 67.00p 674224
23/08/2023 66.20p 67.50p 64.90p 67.30p 913886
22/08/2023 65.00p 65.90p 64.28p 65.70p 634354
21/08/2023 65.20p 66.77p 64.60p 64.80p 1368195
18/08/2023 65.60p 66.95p 65.00p 65.70p 1514021
17/08/2023 67.00p 67.80p 65.70p 65.70p 690080
16/08/2023 68.50p 68.50p 66.60p 67.00p 1031271
15/08/2023 68.10p 69.40p 66.11p 68.20p 1547550
14/08/2023 68.80p 69.20p 68.10p 68.30p 690787
11/08/2023 69.40p 70.80p 68.00p 68.40p 858183
10/08/2023 70.30p 71.83p 69.40p 69.60p 754994
09/08/2023 70.50p 71.60p 69.90p 70.40p 476297
08/08/2023 69.80p 70.80p 69.50p 70.40p 1069667
07/08/2023 69.50p 70.40p 68.40p 69.50p 807985
04/08/2023 70.00p 70.50p 68.70p 69.90p 942109
03/08/2023 69.20p 70.50p 68.10p 69.80p 641428

*Close Price adjusted for both dividends and splits