AXA Property Trust Limited NPV (APT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AXA Property Trust Limited NPV

Date Open High Low Close* Volume
01/11/2012 28.25p 28.50p 27.00p 28.13p 85709
31/10/2012 27.60p 27.75p 27.00p 27.63p 211561
30/10/2012 27.75p 27.95p 27.01p 27.63p 169735
29/10/2012 27.99p 28.29p 27.51p 28.25p 42456
26/10/2012 28.00p 28.00p 27.00p 28.00p 61084
25/10/2012 27.00p 28.24p 26.58p 27.38p 194528
24/10/2012 27.25p 27.50p 27.00p 27.50p 84532
23/10/2012 28.18p 28.18p 27.03p 27.50p 92861
22/10/2012 27.25p 28.00p 27.00p 27.25p 208824
19/10/2012 27.50p 27.92p 27.25p 27.25p 39455
18/10/2012 27.75p 28.00p 27.25p 28.00p 216822
17/10/2012 27.50p 28.13p 27.25p 28.13p 109615
16/10/2012 27.25p 27.75p 27.25p 27.75p 164050
15/10/2012 27.00p 27.55p 27.00p 27.50p 51756
12/10/2012 27.75p 28.00p 27.00p 27.00p 233719
11/10/2012 27.76p 28.13p 27.76p 28.13p 46900
10/10/2012 27.75p 28.25p 27.75p 28.25p 186358
09/10/2012 27.95p 28.13p 27.75p 28.13p 31735
08/10/2012 28.25p 28.55p 27.25p 28.13p 132385
05/10/2012 28.50p 28.75p 28.00p 28.75p 82385
04/10/2012 28.01p 28.63p 28.01p 28.63p 27500
03/10/2012 28.01p 28.70p 28.01p 28.63p 15000
02/10/2012 28.70p 28.70p 28.00p 28.50p 49093
01/10/2012 28.01p 28.74p 28.01p 28.63p 18950
28/09/2012 28.50p 28.76p 27.99p 28.63p 145944
27/09/2012 28.25p 29.49p 27.50p 28.63p 294607
26/09/2012 28.53p 29.50p 28.53p 29.12p 33432
25/09/2012 28.64p 29.74p 28.64p 29.12p 135445
24/09/2012 28.25p 28.99p 27.79p 28.63p 135948
21/09/2012 29.00p 29.00p 28.29p 28.87p 105103
20/09/2012 28.25p 29.00p 28.04p 28.50p 231269
19/09/2012 28.54p 29.35p 28.54p 29.12p 13775
18/09/2012 29.00p 29.35p 28.54p 29.12p 177314
17/09/2012 29.64p 29.64p 29.03p 29.37p 84389
14/09/2012 30.00p 30.00p 28.88p 29.37p 588926
13/09/2012 29.00p 29.68p 29.00p 29.37p 0
12/09/2012 29.00p 29.68p 29.00p 29.37p 235030
11/09/2012 29.00p 29.93p 29.00p 29.25p 254345
10/09/2012 29.00p 29.64p 28.75p 29.12p 45184
07/09/2012 29.00p 29.80p 29.00p 29.25p 49317
06/09/2012 29.75p 29.99p 28.75p 29.37p 427022
05/09/2012 29.75p 29.75p 28.60p 29.37p 37432
04/09/2012 29.00p 29.37p 28.00p 29.37p 618353
03/09/2012 29.65p 29.80p 28.50p 29.00p 57090
31/08/2012 29.65p 29.65p 28.80p 29.25p 96822
30/08/2012 28.00p 29.91p 28.00p 29.50p 169397
29/08/2012 28.65p 29.66p 28.51p 29.50p 25572
28/08/2012 28.50p 29.65p 28.29p 29.25p 218737
24/08/2012 29.68p 29.82p 28.28p 29.62p 138950
23/08/2012 30.00p 30.00p 28.20p 29.50p 240447
22/08/2012 31.50p 32.00p 27.50p 28.87p 1624394
21/08/2012 34.50p 34.50p 33.75p 34.00p 54265
20/08/2012 33.50p 34.50p 33.50p 33.88p 45445
17/08/2012 34.00p 34.53p 32.55p 34.00p 150354
16/08/2012 33.50p 34.00p 32.50p 33.00p 171239
15/08/2012 34.30p 34.30p 33.11p 33.50p 35206
14/08/2012 34.18p 34.18p 32.88p 33.13p 56010
13/08/2012 33.00p 34.00p 33.00p 33.50p 70348
10/08/2012 34.50p 34.50p 33.72p 34.00p 95450
09/08/2012 34.49p 34.49p 34.00p 34.00p 54921
08/08/2012 34.49p 34.49p 34.00p 34.00p 11500
07/08/2012 32.50p 34.13p 32.50p 34.00p 137779
06/08/2012 33.49p 33.50p 32.72p 33.00p 53655
03/08/2012 33.50p 33.50p 32.75p 32.75p 17233
02/08/2012 33.00p 33.00p 32.25p 33.00p 40402
01/08/2012 32.98p 33.00p 31.86p 32.25p 65260
31/07/2012 31.50p 32.98p 31.50p 32.50p 99318
30/07/2012 32.50p 32.99p 31.79p 32.25p 120251
27/07/2012 31.50p 32.85p 31.00p 31.50p 32297
26/07/2012 32.00p 32.99p 32.00p 32.25p 58685
25/07/2012 32.25p 32.50p 32.25p 32.50p 35000
24/07/2012 32.28p 33.00p 32.28p 32.50p 147920
23/07/2012 32.90p 32.90p 32.50p 32.50p 1000
20/07/2012 32.00p 32.50p 32.00p 32.50p 65007
19/07/2012 32.25p 33.00p 32.25p 32.50p 110635
18/07/2012 32.25p 33.00p 32.25p 32.50p 101535
17/07/2012 32.99p 32.99p 32.21p 32.37p 10249
16/07/2012 32.25p 32.75p 32.10p 32.25p 238599
13/07/2012 32.75p 33.00p 32.50p 32.62p 0
12/07/2012 32.75p 33.00p 32.50p 32.50p 18306
11/07/2012 32.75p 33.49p 32.75p 33.13p 31901
10/07/2012 33.00p 33.25p 32.84p 33.13p 103000
09/07/2012 32.96p 33.50p 32.96p 33.13p 42545
06/07/2012 33.25p 33.47p 33.13p 33.13p 113846
05/07/2012 33.00p 33.50p 33.00p 33.38p 104747
04/07/2012 33.00p 33.50p 33.00p 33.13p 188711
03/07/2012 33.00p 33.00p 32.26p 32.50p 34619
02/07/2012 32.50p 32.92p 31.75p 31.75p 72741
29/06/2012 31.26p 32.50p 31.26p 31.75p 38466
28/06/2012 31.75p 33.00p 31.01p 32.00p 60292
27/06/2012 33.00p 33.00p 31.75p 31.75p 48160
26/06/2012 33.00p 33.00p 31.75p 31.75p 22938
25/06/2012 32.50p 32.50p 30.76p 31.50p 40500
22/06/2012 31.01p 32.97p 31.01p 31.63p 83108
21/06/2012 33.00p 33.00p 31.87p 31.87p 11445
20/06/2012 32.99p 33.00p 30.76p 31.75p 58525
19/06/2012 30.51p 32.91p 30.51p 31.38p 35764
18/06/2012 30.51p 32.99p 30.51p 31.63p 79029
15/06/2012 32.39p 32.99p 30.51p 31.63p 38158
14/06/2012 30.50p 31.98p 30.50p 30.50p 30230
13/06/2012 32.50p 32.50p 30.50p 31.38p 50954
12/06/2012 32.70p 32.99p 30.51p 31.63p 24575
11/06/2012 32.74p 32.74p 30.41p 31.63p 30414
08/06/2012 32.25p 32.65p 30.66p 31.63p 202701
07/06/2012 30.66p 32.06p 30.66p 31.50p 66237
06/06/2012 30.66p 32.44p 30.66p 31.50p 50696
01/06/2012 31.25p 32.98p 30.66p 31.50p 79528
31/05/2012 33.03p 33.03p 32.25p 32.25p 2900
30/05/2012 31.25p 31.55p 31.05p 31.50p 19153
29/05/2012 31.51p 33.45p 31.25p 32.37p 251598
28/05/2012 31.50p 33.47p 31.25p 31.25p 80524
25/05/2012 32.00p 33.49p 31.21p 32.25p 118332
24/05/2012 31.80p 32.88p 31.75p 32.88p 62732
23/05/2012 32.01p 33.63p 32.01p 32.75p 8444
22/05/2012 32.26p 33.74p 32.01p 33.00p 52298
21/05/2012 32.50p 33.06p 32.50p 33.00p 40000
18/05/2012 32.51p 33.25p 32.51p 33.25p 9000
17/05/2012 33.50p 33.76p 32.51p 33.25p 103022
16/05/2012 34.00p 34.00p 33.25p 33.75p 164072
15/05/2012 35.66p 35.99p 34.75p 34.75p 31157
14/05/2012 33.50p 34.99p 33.50p 33.75p 61143
11/05/2012 34.00p 35.25p 33.51p 34.50p 32944
10/05/2012 34.50p 34.75p 33.75p 34.75p 85640
09/05/2012 34.00p 35.00p 34.00p 35.00p 31382
08/05/2012 35.65p 35.65p 34.11p 34.50p 18279
04/05/2012 35.65p 35.65p 34.50p 34.50p 54632
03/05/2012 34.50p 34.50p 34.10p 34.25p 155155
02/05/2012 34.50p 35.00p 34.00p 34.25p 306775
01/05/2012 35.25p 35.25p 34.50p 34.88p 173657
30/04/2012 35.24p 35.24p 33.75p 34.50p 47406
27/04/2012 34.00p 35.19p 33.83p 34.13p 275335
26/04/2012 33.51p 34.88p 33.51p 34.88p 33000
25/04/2012 34.25p 34.98p 34.02p 34.50p 73852
24/04/2012 34.50p 34.50p 34.00p 34.00p 123000
23/04/2012 34.00p 35.20p 33.48p 33.75p 193548
20/04/2012 34.50p 35.20p 34.00p 34.25p 282433
19/04/2012 34.50p 35.25p 34.01p 34.50p 250981
18/04/2012 34.00p 35.20p 34.00p 34.75p 122812
17/04/2012 34.10p 35.48p 34.10p 34.75p 164961
16/04/2012 35.00p 35.11p 34.16p 34.63p 118563
13/04/2012 35.50p 35.50p 34.16p 34.75p 65507
12/04/2012 34.50p 35.75p 34.25p 34.88p 146809
11/04/2012 34.42p 35.75p 34.25p 35.00p 80459
10/04/2012 35.00p 35.97p 33.68p 35.12p 161194
05/04/2012 33.85p 34.97p 33.43p 34.50p 196783
04/04/2012 35.25p 35.99p 34.01p 34.50p 338152
03/04/2012 35.00p 35.99p 35.00p 35.37p 119450
02/04/2012 35.00p 36.00p 34.28p 35.12p 171223
30/03/2012 36.07p 36.24p 34.78p 35.37p 40555
29/03/2012 35.00p 36.24p 34.25p 34.88p 320723
28/03/2012 34.00p 35.75p 34.00p 35.25p 36300
27/03/2012 35.00p 35.75p 34.53p 35.25p 69082
26/03/2012 34.50p 35.50p 34.25p 35.25p 380204
23/03/2012 34.78p 35.44p 34.28p 34.88p 242284
22/03/2012 35.00p 35.75p 34.30p 35.00p 454469
21/03/2012 35.00p 35.44p 34.76p 35.12p 145782
20/03/2012 36.00p 36.00p 34.65p 35.25p 40279
19/03/2012 35.00p 35.75p 34.25p 35.50p 296195
16/03/2012 34.50p 34.75p 34.25p 34.50p 316452
15/03/2012 35.00p 35.99p 34.50p 34.50p 123063
14/03/2012 35.00p 35.50p 34.37p 35.25p 237648
13/03/2012 35.00p 35.52p 34.37p 35.12p 169371
12/03/2012 36.00p 36.00p 34.62p 35.25p 9774
09/03/2012 35.69p 35.74p 34.45p 35.25p 320956
08/03/2012 35.74p 36.24p 34.50p 35.37p 98453
07/03/2012 36.02p 36.02p 34.73p 35.62p 83018
06/03/2012 36.24p 36.24p 35.00p 35.75p 118108
05/03/2012 36.00p 36.25p 35.25p 35.75p 170629
02/03/2012 36.25p 36.25p 35.26p 35.75p 59283
01/03/2012 35.50p 36.50p 35.26p 35.75p 109630
29/02/2012 36.00p 36.30p 35.24p 35.87p 165357
28/02/2012 35.75p 36.25p 34.40p 35.62p 210799
27/02/2012 35.50p 36.24p 34.94p 35.62p 163937
24/02/2012 35.58p 36.25p 35.45p 35.75p 62891
23/02/2012 36.50p 36.50p 35.92p 36.13p 90563
22/02/2012 36.51p 36.51p 35.75p 35.75p 42856
21/02/2012 35.75p 36.38p 35.09p 35.75p 108133
20/02/2012 36.25p 36.38p 35.78p 36.13p 101582
17/02/2012 36.00p 36.25p 35.85p 36.13p 86581
16/02/2012 35.76p 36.13p 35.76p 36.13p 6528
15/02/2012 35.75p 36.30p 35.75p 36.00p 184660
14/02/2012 35.62p 36.13p 35.62p 36.00p 81205
13/02/2012 36.30p 36.47p 35.56p 36.00p 112208
10/02/2012 36.50p 36.50p 35.76p 36.00p 297507
09/02/2012 36.25p 36.25p 35.55p 35.75p 50696
08/02/2012 36.00p 36.49p 35.09p 36.00p 97945
07/02/2012 36.00p 36.50p 35.56p 36.00p 509113
06/02/2012 36.00p 36.50p 35.70p 36.00p 272230
03/02/2012 35.00p 36.24p 35.00p 35.87p 266776
02/02/2012 36.24p 36.41p 35.01p 35.75p 139570
01/02/2012 37.00p 37.50p 34.50p 35.25p 332624
31/01/2012 37.24p 37.40p 37.00p 37.25p 129386
30/01/2012 37.25p 37.49p 36.27p 37.00p 62655
27/01/2012 37.50p 37.55p 36.50p 37.13p 232548
26/01/2012 37.50p 37.80p 37.50p 37.75p 87332
25/01/2012 37.75p 37.75p 37.50p 37.75p 86650
24/01/2012 37.75p 38.00p 37.75p 37.88p 144727
23/01/2012 38.00p 38.48p 37.76p 38.00p 75742
20/01/2012 38.74p 38.99p 38.01p 38.37p 61741
19/01/2012 38.25p 38.99p 38.01p 38.50p 167961

*Close Price adjusted for both dividends and splits