Balanced Commercial Property Trust Ltd (LON:BCPT)
London · Delayed Price · Currency is GBP · Price in GBX 104.66
+8.86 (9.25%)
Inactive · Last trade price on Nov 18, 2024
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | 9.25% | - |
| Nov 15, 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | - | - |
| Nov 14, 2024 | 95.80 | 96.20 | 95.15 | 95.80 | 95.80 | 0.10% | 19,002,361 |
| Nov 13, 2024 | 95.90 | 95.90 | 95.70 | 95.70 | 95.70 | - | 3,316,975 |
| Nov 12, 2024 | 95.80 | 95.90 | 95.70 | 95.70 | 95.70 | - | 11,828,435 |
| Nov 11, 2024 | 95.80 | 95.80 | 95.60 | 95.70 | 95.70 | - | 13,017,858 |
| Nov 8, 2024 | 95.67 | 95.83 | 95.60 | 95.70 | 95.70 | 0.10% | 616,597 |
| Nov 7, 2024 | 95.50 | 96.10 | 95.50 | 95.60 | 95.60 | 0.10% | 1,279,477 |
| Nov 6, 2024 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | -0.21% | 1,404,171 |
| Nov 5, 2024 | 95.45 | 96.00 | 95.40 | 95.70 | 95.70 | 0.31% | 1,788,900 |
| Nov 4, 2024 | 95.70 | 95.70 | 95.40 | 95.40 | 95.40 | -0.10% | 1,695,356 |
| Nov 1, 2024 | 95.40 | 95.70 | 95.40 | 95.50 | 95.50 | - | 1,860,439 |
| Oct 31, 2024 | 95.60 | 95.60 | 95.40 | 95.50 | 95.50 | 0.10% | 6,066,869 |
| Oct 30, 2024 | 95.40 | 95.60 | 95.40 | 95.40 | 95.40 | -0.21% | 2,714,504 |
| Oct 29, 2024 | 95.53 | 95.60 | 95.30 | 95.60 | 95.60 | 0.21% | 3,369,676 |
| Oct 28, 2024 | 96.90 | 96.90 | 95.30 | 95.40 | 95.40 | 0.10% | 10,763,865 |
| Oct 25, 2024 | 96.10 | 96.10 | 95.20 | 95.30 | 95.30 | -0.10% | 4,753,166 |
| Oct 24, 2024 | 95.40 | 95.86 | 95.20 | 95.40 | 95.40 | - | 1,983,489 |
| Oct 23, 2024 | 95.30 | 95.86 | 95.30 | 95.40 | 95.40 | - | 2,431,117 |
| Oct 22, 2024 | 96.00 | 96.00 | 95.30 | 95.40 | 95.40 | 0.10% | 2,407,125 |
| Oct 21, 2024 | 95.30 | 95.60 | 95.28 | 95.30 | 95.30 | - | 3,288,618 |
| Oct 18, 2024 | 95.60 | 95.70 | 95.30 | 95.30 | 95.30 | -0.21% | 1,274,602 |
| Oct 17, 2024 | 95.60 | 95.90 | 95.20 | 95.50 | 95.50 | - | 5,078,743 |
| Oct 16, 2024 | 95.50 | 96.00 | 95.30 | 95.50 | 95.50 | - | 3,826,532 |
| Oct 15, 2024 | 95.30 | 95.64 | 95.20 | 95.50 | 95.50 | 0.10% | 9,770,834 |
| Oct 14, 2024 | 95.40 | 95.80 | 95.30 | 95.40 | 95.40 | 0.10% | 10,935,820 |
| Oct 11, 2024 | 95.64 | 96.10 | 95.20 | 95.30 | 95.30 | - | 2,231,030 |
| Oct 10, 2024 | 96.00 | 96.00 | 95.20 | 95.30 | 95.30 | - | 1,679,278 |
| Oct 9, 2024 | 95.10 | 95.50 | 95.10 | 95.30 | 95.30 | 0.11% | 2,544,361 |
| Oct 8, 2024 | 95.12 | 95.40 | 95.12 | 95.20 | 95.20 | -0.10% | 1,406,782 |
| Oct 7, 2024 | 95.10 | 95.37 | 95.10 | 95.30 | 95.30 | 0.11% | 3,552,557 |
| Oct 4, 2024 | 95.20 | 95.90 | 95.10 | 95.20 | 95.20 | 0.11% | 2,151,375 |
| Oct 3, 2024 | 95.90 | 96.10 | 95.10 | 95.10 | 95.10 | -0.21% | 3,154,337 |
| Oct 2, 2024 | 96.10 | 96.10 | 95.10 | 95.30 | 95.30 | - | 2,424,867 |
| Oct 1, 2024 | 96.10 | 96.10 | 95.10 | 95.30 | 95.30 | 0.11% | 3,450,597 |
| Sep 30, 2024 | 95.30 | 95.50 | 95.10 | 95.20 | 95.20 | - | 2,689,306 |
| Sep 27, 2024 | 95.30 | 95.42 | 95.10 | 95.20 | 95.20 | 0.11% | 2,017,388 |
| Sep 26, 2024 | 96.00 | 96.10 | 95.10 | 95.10 | 95.10 | - | 2,197,408 |
| Sep 25, 2024 | 95.10 | 95.60 | 94.90 | 95.10 | 95.10 | 0.21% | 6,612,557 |
| Sep 24, 2024 | 95.60 | 95.60 | 94.90 | 94.90 | 94.90 | -0.21% | 3,279,261 |
| Sep 23, 2024 | 95.00 | 95.90 | 94.90 | 95.10 | 95.10 | - | 5,744,813 |
| Sep 20, 2024 | 94.90 | 95.60 | 94.90 | 95.10 | 95.10 | 0.11% | 6,776,606 |
| Sep 19, 2024 | 95.19 | 95.60 | 94.90 | 95.00 | 95.00 | - | 871,052 |
| Sep 18, 2024 | 95.00 | 95.10 | 94.60 | 95.00 | 95.00 | -0.11% | 28,653,914 |
| Sep 17, 2024 | 95.30 | 95.30 | 94.81 | 95.10 | 95.10 | 0.21% | 9,848,987 |
| Sep 16, 2024 | 94.50 | 96.00 | 94.40 | 94.90 | 94.90 | -0.32% | 2,182,621 |
| Sep 13, 2024 | 95.53 | 96.00 | 94.90 | 95.20 | 95.20 | - | 2,197,781 |
| Sep 12, 2024 | 95.50 | 95.50 | 94.60 | 95.20 | 95.20 | 0.21% | 6,831,379 |
| Sep 11, 2024 | 95.20 | 95.20 | 94.70 | 95.00 | 95.00 | - | 1,665,644 |
| Sep 10, 2024 | 96.00 | 96.00 | 94.30 | 95.00 | 95.00 | - | 3,948,375 |