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
31/03/2011 57.00p 57.42p 56.75p 57.00p 98352
30/03/2011 56.86p 57.20p 56.75p 57.13p 44017
29/03/2011 56.50p 57.00p 56.00p 57.00p 90704
28/03/2011 57.15p 58.00p 56.27p 56.63p 186952
25/03/2011 57.00p 57.00p 56.08p 56.50p 54882
24/03/2011 56.90p 57.25p 56.27p 56.50p 148208
23/03/2011 56.00p 57.00p 56.00p 56.50p 19485
22/03/2011 56.75p 56.90p 55.76p 56.25p 13500
21/03/2011 55.50p 56.49p 55.00p 56.38p 32785
18/03/2011 56.00p 56.00p 54.90p 56.00p 61118
17/03/2011 55.50p 55.50p 54.20p 55.00p 48261
16/03/2011 54.50p 56.00p 54.25p 55.00p 66942
15/03/2011 55.25p 55.50p 54.00p 55.00p 135969
14/03/2011 56.50p 56.65p 55.36p 55.87p 29488
11/03/2011 55.00p 56.00p 54.50p 55.62p 145010
10/03/2011 55.50p 56.30p 55.25p 55.75p 136945
09/03/2011 55.50p 56.25p 55.50p 55.50p 127557
08/03/2011 56.00p 56.00p 55.00p 55.75p 342278
07/03/2011 56.00p 56.00p 54.75p 55.75p 170987
04/03/2011 55.50p 56.49p 54.75p 55.00p 634481
03/03/2011 55.75p 56.50p 55.50p 55.50p 331281
02/03/2011 55.00p 57.00p 55.00p 56.00p 199681
01/03/2011 56.25p 56.50p 55.25p 56.00p 103459
28/02/2011 56.00p 56.00p 55.62p 55.62p 5605
25/02/2011 55.50p 56.21p 55.50p 55.87p 99675
24/02/2011 56.00p 56.14p 55.50p 55.62p 174435
23/02/2011 55.50p 56.01p 55.50p 55.62p 100189
22/02/2011 54.00p 56.00p 52.50p 55.75p 166162
21/02/2011 55.25p 55.52p 54.25p 55.00p 19630
18/02/2011 56.50p 56.75p 56.42p 56.50p 49762
17/02/2011 55.00p 55.94p 54.59p 55.62p 96465
16/02/2011 55.78p 55.78p 54.00p 55.00p 119361
15/02/2011 55.25p 56.00p 55.00p 55.50p 239361
14/02/2011 56.25p 57.09p 55.50p 55.50p 351161
11/02/2011 57.44p 57.49p 56.50p 56.75p 70231
10/02/2011 56.50p 57.25p 56.00p 57.25p 119496
09/02/2011 56.25p 57.25p 56.00p 56.75p 105851
08/02/2011 57.25p 57.80p 56.50p 57.00p 409744
07/02/2011 55.00p 57.25p 53.91p 56.75p 659240
04/02/2011 53.75p 55.00p 52.58p 54.50p 163356
03/02/2011 52.00p 53.66p 51.75p 53.00p 114831
02/02/2011 51.00p 52.51p 50.76p 51.75p 220074
01/02/2011 50.50p 50.75p 49.25p 50.50p 304340
31/01/2011 50.00p 50.50p 49.50p 49.50p 200160
28/01/2011 49.00p 50.25p 48.50p 50.25p 172085
27/01/2011 49.00p 49.49p 48.25p 49.25p 45451
26/01/2011 48.00p 49.00p 47.75p 48.50p 57157
25/01/2011 48.50p 48.68p 47.17p 48.00p 63286
24/01/2011 48.00p 48.50p 47.50p 47.75p 46256
21/01/2011 47.75p 48.11p 47.00p 47.50p 129518
20/01/2011 47.75p 47.75p 47.30p 47.75p 32188
19/01/2011 47.75p 47.96p 47.75p 47.75p 31400
18/01/2011 47.75p 47.75p 47.28p 47.75p 28255
17/01/2011 48.00p 48.00p 46.68p 47.75p 115190
14/01/2011 47.87p 47.87p 47.75p 47.75p 7000
13/01/2011 47.00p 47.75p 47.00p 47.75p 102500
12/01/2011 47.75p 48.50p 47.75p 48.00p 52500
11/01/2011 47.50p 48.00p 47.50p 48.00p 29750
10/01/2011 47.00p 48.19p 46.75p 47.75p 98080
07/01/2011 46.50p 48.50p 45.00p 47.75p 511834
06/01/2011 47.75p 48.30p 47.50p 47.50p 5000
05/01/2011 48.75p 48.75p 47.75p 47.75p 8205
04/01/2011 46.75p 48.75p 46.50p 47.75p 31252
31/12/2010 47.00p 47.00p 46.75p 46.75p 0
30/12/2010 47.00p 47.25p 46.50p 47.00p 30818
29/12/2010 46.75p 47.00p 46.50p 47.00p 6000
24/12/2010 46.75p 47.25p 46.75p 46.75p 1000
23/12/2010 46.25p 46.75p 46.10p 46.75p 38863
22/12/2010 46.75p 46.75p 45.35p 46.25p 5598
21/12/2010 46.00p 46.00p 45.50p 46.00p 25684
20/12/2010 45.75p 46.75p 45.02p 46.00p 136590
17/12/2010 45.75p 46.16p 44.50p 45.75p 82750
16/12/2010 45.75p 46.13p 44.50p 45.75p 76055
15/12/2010 44.50p 45.75p 44.00p 45.75p 60000
14/12/2010 46.00p 46.50p 44.50p 45.50p 156292
13/12/2010 46.75p 46.75p 46.75p 46.75p 0
10/12/2010 47.00p 47.19p 46.28p 46.75p 23239
09/12/2010 46.75p 47.00p 46.28p 47.00p 18212
08/12/2010 46.75p 46.75p 45.78p 46.75p 52964
07/12/2010 46.25p 46.99p 45.03p 46.75p 68409
06/12/2010 46.00p 46.97p 45.03p 46.25p 15703
03/12/2010 46.00p 46.74p 46.00p 46.00p 10
02/12/2010 45.00p 47.13p 44.25p 46.00p 213662
01/12/2010 45.50p 47.00p 44.00p 46.00p 188000
30/11/2010 46.00p 47.75p 45.53p 46.75p 40310
29/11/2010 47.00p 47.75p 46.00p 46.00p 178848
26/11/2010 48.00p 48.50p 47.25p 48.00p 33580
25/11/2010 47.75p 48.26p 47.26p 48.00p 6088
24/11/2010 47.50p 48.75p 47.50p 47.75p 36031
23/11/2010 48.00p 49.25p 47.50p 48.00p 120353
22/11/2010 49.00p 49.00p 47.50p 48.75p 65000
19/11/2010 49.50p 50.75p 49.11p 50.00p 53982
18/11/2010 49.25p 49.75p 49.01p 49.50p 32300
17/11/2010 49.25p 49.25p 48.00p 49.25p 70624
16/11/2010 50.00p 50.75p 49.16p 49.75p 113250
15/11/2010 49.50p 50.50p 49.09p 50.00p 91136
12/11/2010 50.00p 50.00p 49.05p 49.50p 21421
11/11/2010 51.00p 51.00p 49.05p 50.00p 41111
10/11/2010 50.00p 50.89p 49.00p 50.00p 64129
09/11/2010 51.00p 51.00p 49.00p 50.00p 258566
08/11/2010 50.00p 50.55p 48.75p 50.00p 209312
05/11/2010 49.00p 49.00p 48.75p 48.75p 68531
04/11/2010 49.00p 49.75p 48.75p 48.75p 142338
03/11/2010 48.50p 49.21p 48.50p 48.75p 744519
02/11/2010 48.50p 49.50p 48.50p 49.25p 404031
01/11/2010 49.00p 49.00p 48.75p 48.75p 202695
29/10/2010 49.00p 49.49p 48.50p 49.25p 352406
28/10/2010 48.50p 49.50p 48.50p 49.00p 54920
27/10/2010 49.50p 49.50p 48.75p 49.00p 22050
26/10/2010 49.25p 49.49p 48.75p 49.25p 43368
25/10/2010 49.50p 49.50p 48.52p 49.25p 20000
22/10/2010 49.00p 49.50p 48.60p 49.50p 81136
21/10/2010 49.00p 49.00p 48.00p 49.00p 78205
20/10/2010 49.00p 49.00p 48.51p 49.00p 33600
19/10/2010 49.00p 49.24p 48.00p 49.00p 51627
18/10/2010 49.75p 49.75p 49.00p 49.50p 30000
15/10/2010 49.00p 51.50p 49.00p 49.75p 177715
14/10/2010 50.50p 50.75p 49.27p 50.25p 25440
13/10/2010 50.00p 51.63p 50.00p 50.50p 69763
12/10/2010 50.00p 51.00p 49.25p 50.25p 138000
11/10/2010 51.00p 51.00p 49.50p 50.75p 96129
08/10/2010 51.25p 51.50p 50.34p 51.00p 60275
07/10/2010 51.25p 51.25p 50.56p 51.25p 6650
06/10/2010 51.25p 52.00p 50.50p 51.25p 24300
05/10/2010 50.75p 52.23p 50.75p 51.25p 3825
04/10/2010 50.50p 51.98p 50.02p 50.75p 134219
01/10/2010 49.50p 50.89p 49.50p 50.50p 93807
30/09/2010 48.25p 50.25p 48.25p 50.25p 252741
29/09/2010 48.50p 49.13p 47.86p 49.00p 30448
28/09/2010 49.25p 49.25p 47.72p 48.50p 5000
27/09/2010 48.75p 49.75p 47.97p 49.25p 85100
24/09/2010 48.50p 48.75p 47.50p 48.75p 29998
23/09/2010 47.75p 49.24p 47.25p 48.50p 118365
22/09/2010 48.25p 49.23p 47.97p 48.75p 37503
21/09/2010 47.75p 48.38p 47.75p 48.25p 14390
20/09/2010 48.25p 48.25p 48.00p 48.25p 14250
17/09/2010 48.50p 48.55p 47.59p 48.25p 177624
16/09/2010 48.00p 48.75p 48.00p 48.50p 60770
15/09/2010 48.00p 48.00p 47.36p 48.00p 68625
14/09/2010 48.50p 48.50p 47.25p 48.50p 30000
13/09/2010 48.00p 49.74p 47.14p 48.50p 200799
10/09/2010 48.50p 49.24p 46.50p 48.00p 62673
09/09/2010 48.75p 49.81p 47.59p 48.50p 34555
08/09/2010 49.00p 49.50p 47.67p 48.75p 112190
07/09/2010 48.00p 48.98p 47.75p 48.25p 71790
06/09/2010 48.50p 49.50p 48.00p 48.50p 117000
03/09/2010 48.50p 48.75p 48.25p 48.50p 24625
02/09/2010 48.25p 48.95p 47.58p 48.50p 78075
01/09/2010 48.00p 48.25p 47.67p 48.25p 20000
31/08/2010 48.00p 48.90p 47.50p 48.00p 78765
27/08/2010 48.50p 49.00p 47.24p 48.50p 95081
26/08/2010 48.50p 48.50p 48.50p 48.50p 0
25/08/2010 49.00p 49.00p 48.00p 48.50p 69500
24/08/2010 49.25p 49.50p 48.66p 49.50p 22800
23/08/2010 49.25p 49.25p 48.50p 49.25p 47588
20/08/2010 49.00p 49.96p 48.50p 49.75p 108675
19/08/2010 49.00p 49.97p 48.22p 49.00p 55780
18/08/2010 49.00p 50.00p 48.50p 48.50p 113500
17/08/2010 49.50p 50.00p 49.50p 49.50p 10000
16/08/2010 49.50p 50.00p 49.50p 49.50p 20199
13/08/2010 49.25p 49.65p 48.50p 49.50p 175522
12/08/2010 49.00p 50.00p 49.00p 49.25p 30000
11/08/2010 50.50p 51.00p 48.00p 49.00p 157933
10/08/2010 49.75p 50.00p 49.22p 50.00p 22763
09/08/2010 50.00p 50.88p 49.75p 49.75p 10896
06/08/2010 49.50p 50.50p 48.25p 49.00p 111723
05/08/2010 50.00p 51.00p 50.00p 50.25p 45866
04/08/2010 50.00p 50.00p 49.50p 50.00p 100000
03/08/2010 50.25p 50.90p 50.00p 50.00p 2422
02/08/2010 50.50p 50.85p 49.65p 50.25p 55846
30/07/2010 50.00p 50.95p 50.00p 50.50p 63500
29/07/2010 50.00p 50.25p 50.00p 50.25p 0
28/07/2010 50.00p 50.95p 50.00p 50.00p 55784
27/07/2010 50.00p 50.00p 49.50p 49.75p 25000
26/07/2010 50.00p 50.69p 49.65p 50.25p 28879
23/07/2010 50.25p 50.25p 49.38p 50.00p 26166
22/07/2010 49.00p 50.90p 49.00p 50.25p 53096
21/07/2010 48.50p 49.00p 48.12p 48.50p 68000
20/07/2010 48.75p 49.48p 48.12p 48.50p 246531
19/07/2010 48.50p 48.73p 48.10p 48.50p 25020
16/07/2010 49.00p 49.00p 48.00p 48.50p 83700
15/07/2010 48.25p 48.90p 48.25p 48.25p 89
14/07/2010 48.00p 48.25p 47.75p 48.25p 60250
13/07/2010 47.00p 48.00p 47.00p 47.25p 114944
12/07/2010 47.25p 47.25p 45.50p 46.25p 78210
09/07/2010 46.25p 46.25p 46.25p 46.25p 0
08/07/2010 46.25p 47.14p 46.25p 46.25p 21720
07/07/2010 46.00p 46.43p 45.74p 46.25p 133454
06/07/2010 45.25p 45.50p 45.25p 45.50p 0
05/07/2010 45.25p 45.74p 45.25p 45.25p 10800
02/07/2010 44.50p 45.25p 44.50p 45.25p 5100
01/07/2010 45.00p 46.00p 42.75p 44.00p 148353
30/06/2010 45.00p 46.50p 45.00p 46.50p 7100
29/06/2010 46.00p 47.67p 45.00p 46.50p 72457
28/06/2010 45.50p 46.90p 45.00p 46.00p 42000
25/06/2010 46.00p 47.00p 45.50p 46.25p 63954
24/06/2010 46.25p 47.00p 45.25p 47.00p 120000
23/06/2010 46.50p 47.75p 46.00p 47.00p 68750
22/06/2010 47.00p 47.25p 46.10p 47.25p 2500
21/06/2010 47.50p 47.50p 46.02p 47.00p 40242

*Close Price adjusted for both dividends and splits