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
18/06/2010 47.50p 47.50p 46.15p 47.50p 6347
17/06/2010 46.50p 47.50p 46.15p 47.50p 104578
16/06/2010 47.75p 47.75p 46.78p 47.75p 17164
15/06/2010 48.75p 48.75p 46.78p 47.75p 40770
14/06/2010 46.50p 48.90p 46.50p 46.50p 85670
11/06/2010 48.00p 48.00p 46.20p 47.75p 59670
10/06/2010 48.00p 48.98p 48.00p 48.00p 27349
09/06/2010 48.50p 48.50p 48.00p 48.00p 0
08/06/2010 48.50p 48.50p 48.50p 48.50p 0
07/06/2010 48.50p 49.61p 47.13p 48.50p 9369
04/06/2010 48.50p 49.61p 47.14p 48.50p 4493
03/06/2010 47.75p 48.88p 46.60p 48.50p 21000
02/06/2010 47.75p 48.88p 46.60p 47.75p 6205
01/06/2010 47.00p 48.90p 47.00p 47.75p 16502
28/05/2010 48.00p 49.00p 47.20p 48.00p 72751
27/05/2010 47.75p 48.78p 47.75p 48.00p 2560
26/05/2010 47.75p 47.75p 47.00p 47.75p 34000
25/05/2010 48.00p 48.75p 46.70p 47.75p 12194
24/05/2010 47.75p 49.00p 47.22p 48.00p 55000
21/05/2010 48.00p 48.00p 47.75p 47.75p 11327
20/05/2010 47.75p 48.00p 47.75p 48.00p 10820
19/05/2010 48.50p 49.20p 46.48p 47.75p 186170
18/05/2010 48.50p 49.99p 48.50p 49.25p 21900
17/05/2010 49.00p 49.00p 48.10p 48.50p 6490
14/05/2010 48.50p 49.92p 47.50p 49.00p 369835
13/05/2010 49.25p 49.92p 48.57p 49.25p 58224
12/05/2010 49.50p 49.50p 48.70p 49.25p 48678
11/05/2010 49.00p 49.45p 49.00p 49.00p 43200
10/05/2010 50.00p 50.48p 49.25p 49.25p 72924
07/05/2010 49.00p 49.90p 48.00p 48.75p 38658
06/05/2010 49.50p 49.50p 48.80p 49.50p 31438
05/05/2010 49.50p 50.00p 48.81p 49.50p 104745
04/05/2010 48.00p 49.20p 48.00p 49.00p 135580
30/04/2010 49.00p 49.00p 48.11p 48.75p 32819
29/04/2010 48.75p 48.75p 48.00p 48.50p 47822
28/04/2010 48.25p 49.25p 48.02p 48.75p 68910
27/04/2010 48.75p 49.50p 48.00p 49.00p 130742
26/04/2010 49.75p 50.38p 48.95p 49.50p 13533
23/04/2010 49.00p 50.50p 48.87p 49.75p 53435
22/04/2010 49.75p 50.50p 49.75p 49.75p 45040
21/04/2010 49.75p 49.75p 49.00p 49.75p 15000
20/04/2010 50.25p 50.50p 49.25p 49.75p 78179
19/04/2010 50.25p 50.25p 48.87p 49.75p 1727
16/04/2010 49.75p 50.25p 48.75p 50.25p 311475
15/04/2010 50.00p 50.50p 49.85p 50.50p 671381
14/04/2010 50.25p 50.50p 49.83p 50.25p 193407
13/04/2010 50.50p 50.50p 50.00p 50.25p 553900
12/04/2010 50.00p 50.50p 50.00p 50.00p 231545
09/04/2010 50.00p 50.32p 49.85p 50.00p 519500
08/04/2010 50.00p 50.49p 50.00p 50.25p 476000
07/04/2010 50.50p 50.53p 49.80p 50.25p 346648
06/04/2010 50.25p 50.25p 49.80p 50.00p 30162
01/04/2010 50.50p 50.50p 49.83p 50.25p 218525
31/03/2010 50.00p 50.99p 49.60p 50.50p 58039
30/03/2010 50.50p 51.00p 50.00p 50.00p 235908
29/03/2010 51.00p 51.25p 50.52p 50.75p 250687
26/03/2010 51.00p 51.75p 50.52p 50.75p 404571
25/03/2010 51.00p 52.25p 50.58p 50.75p 31390
24/03/2010 52.00p 52.50p 51.10p 51.75p 91500
23/03/2010 52.00p 52.98p 51.10p 52.00p 97346
22/03/2010 51.75p 52.40p 51.05p 51.75p 161750
19/03/2010 51.75p 52.35p 51.10p 51.75p 34000
18/03/2010 51.00p 52.50p 50.95p 51.75p 112150
17/03/2010 50.00p 50.95p 49.16p 50.50p 487035
16/03/2010 49.00p 50.90p 49.00p 50.25p 77200
15/03/2010 49.00p 50.88p 48.50p 49.75p 209863
12/03/2010 48.50p 48.75p 48.00p 48.75p 53032
11/03/2010 48.00p 48.50p 47.05p 48.50p 90541
10/03/2010 47.00p 47.50p 46.80p 47.50p 64624
09/03/2010 47.00p 47.94p 46.75p 47.50p 149078
08/03/2010 46.00p 48.21p 46.00p 47.50p 151232
05/03/2010 46.50p 47.00p 46.10p 46.50p 118001
04/03/2010 48.00p 49.34p 46.50p 47.00p 158207
03/03/2010 48.75p 48.75p 48.02p 48.75p 18800
02/03/2010 48.50p 49.50p 48.50p 48.75p 15026
01/03/2010 48.00p 49.00p 46.10p 48.50p 97769
26/02/2010 46.00p 48.93p 43.74p 46.50p 218296
25/02/2010 48.25p 48.50p 46.50p 46.50p 20802
24/02/2010 48.00p 48.25p 47.14p 48.25p 23300
23/02/2010 48.00p 49.00p 46.47p 48.00p 412170
22/02/2010 50.00p 51.34p 48.14p 48.75p 222126
19/02/2010 49.50p 51.36p 49.00p 50.25p 120371
18/02/2010 52.50p 52.50p 48.00p 49.50p 235561
17/02/2010 53.00p 53.45p 52.50p 53.00p 31500
16/02/2010 52.75p 53.40p 52.50p 53.00p 61923
15/02/2010 53.50p 53.75p 52.75p 53.50p 25562
12/02/2010 53.25p 53.89p 52.88p 53.50p 54758
11/02/2010 53.00p 53.50p 52.75p 53.25p 60189
10/02/2010 53.75p 54.09p 53.10p 53.50p 48403
09/02/2010 55.75p 55.75p 54.00p 54.75p 165620
08/02/2010 55.75p 57.98p 55.75p 57.00p 15985
05/02/2010 57.25p 57.25p 56.05p 57.00p 20000
04/02/2010 57.00p 58.09p 56.05p 57.25p 8664
03/02/2010 57.25p 57.74p 56.00p 57.00p 43087
02/02/2010 57.25p 57.99p 57.25p 57.25p 8600
01/02/2010 56.50p 58.09p 56.05p 57.25p 14821
29/01/2010 57.00p 58.49p 57.00p 57.25p 60147
28/01/2010 58.00p 58.25p 57.17p 58.00p 14068
27/01/2010 57.50p 58.00p 57.50p 58.00p 81958
26/01/2010 57.50p 59.06p 57.50p 57.75p 29823
25/01/2010 57.50p 59.28p 57.30p 58.50p 59608
22/01/2010 56.50p 59.28p 56.25p 58.50p 46974
21/01/2010 58.25p 59.99p 57.00p 57.75p 121359
20/01/2010 59.50p 59.75p 58.35p 59.00p 9967
19/01/2010 58.75p 60.64p 58.35p 59.50p 46324
18/01/2010 59.00p 60.50p 59.00p 59.75p 118357
15/01/2010 60.00p 61.77p 59.02p 60.25p 44509
14/01/2010 59.25p 61.00p 58.28p 60.00p 108203
13/01/2010 60.25p 61.50p 58.50p 59.25p 45440
12/01/2010 59.50p 61.50p 57.00p 60.25p 294200
11/01/2010 57.50p 59.25p 57.27p 58.25p 112110
08/01/2010 57.00p 57.30p 55.51p 56.25p 72369
07/01/2010 55.50p 56.80p 54.62p 56.00p 33035
06/01/2010 54.00p 55.00p 53.50p 55.00p 255495
05/01/2010 53.00p 53.50p 52.46p 53.00p 274664
04/01/2010 52.00p 53.39p 50.85p 52.75p 66884
31/12/2009 51.75p 53.00p 51.75p 53.00p 0
30/12/2009 51.75p 52.99p 51.75p 51.75p 31990
29/12/2009 51.75p 52.53p 51.00p 51.75p 14372
24/12/2009 52.50p 52.75p 51.75p 51.75p 53632
23/12/2009 51.00p 52.25p 51.00p 51.25p 54931
22/12/2009 51.00p 51.87p 49.50p 51.00p 78502
21/12/2009 51.75p 51.75p 50.00p 51.00p 30915
18/12/2009 50.75p 51.35p 50.00p 50.75p 63922
17/12/2009 50.50p 51.00p 50.00p 50.75p 17000
16/12/2009 50.50p 50.50p 49.50p 50.50p 25200
15/12/2009 50.00p 51.50p 49.10p 50.50p 111343
14/12/2009 49.25p 51.00p 48.10p 49.00p 94178
11/12/2009 49.50p 50.50p 49.25p 50.50p 24145
10/12/2009 51.00p 51.00p 49.00p 50.25p 263958
09/12/2009 52.25p 52.50p 51.00p 52.00p 23603
08/12/2009 54.75p 55.00p 50.50p 52.25p 304113
07/12/2009 55.00p 56.96p 55.00p 56.25p 33889
04/12/2009 56.00p 56.98p 55.00p 56.25p 215437
03/12/2009 56.75p 57.48p 56.00p 56.75p 70970
02/12/2009 56.50p 57.13p 56.00p 56.75p 56865
01/12/2009 57.25p 57.25p 56.50p 57.00p 20850
30/11/2009 57.50p 57.50p 56.50p 57.25p 57206
27/11/2009 58.25p 58.50p 57.50p 58.25p 74541
26/11/2009 57.50p 58.25p 57.50p 58.25p 24000
25/11/2009 58.50p 58.50p 57.50p 58.00p 21825
24/11/2009 58.50p 59.25p 57.25p 58.50p 14938
23/11/2009 58.25p 59.25p 57.35p 58.50p 24791
20/11/2009 58.25p 59.25p 58.25p 58.25p 45000
19/11/2009 58.25p 58.25p 58.25p 58.25p 0
18/11/2009 58.25p 58.25p 58.25p 58.25p 0
17/11/2009 57.75p 59.25p 57.10p 58.25p 36764
16/11/2009 57.50p 58.65p 57.50p 57.75p 50238
13/11/2009 57.50p 58.50p 57.00p 57.50p 65750
12/11/2009 57.00p 58.89p 57.00p 58.00p 27578
11/11/2009 58.50p 58.75p 57.00p 57.75p 45739
10/11/2009 57.75p 58.25p 57.75p 58.25p 65482
09/11/2009 57.00p 57.75p 57.00p 57.75p 50458
06/11/2009 61.50p 61.50p 58.50p 59.00p 247424
05/11/2009 62.00p 62.00p 61.50p 61.75p 95384
04/11/2009 63.00p 63.00p 62.00p 62.50p 167279
03/11/2009 63.00p 63.00p 62.75p 62.75p 97607
02/11/2009 63.50p 63.50p 63.25p 63.25p 92706
30/10/2009 64.25p 64.25p 64.00p 64.00p 61667
29/10/2009 64.50p 64.50p 64.25p 64.25p 43904
28/10/2009 65.00p 65.00p 64.25p 64.50p 120066
27/10/2009 65.00p 65.75p 64.75p 64.75p 342874
26/10/2009 65.00p 65.75p 64.75p 64.75p 466367
23/10/2009 64.00p 65.00p 64.00p 65.00p 296136
22/10/2009 62.00p 62.25p 61.00p 62.25p 162514
21/10/2009 63.50p 63.50p 62.50p 62.75p 137551
20/10/2009 64.25p 65.00p 64.25p 65.00p 41699
19/10/2009 64.25p 64.25p 64.25p 64.25p 59357
16/10/2009 65.50p 65.50p 64.25p 64.25p 150370
15/10/2009 63.00p 65.50p 63.00p 65.00p 209671
14/10/2009 61.75p 62.00p 61.75p 62.00p 22500
13/10/2009 60.50p 61.00p 60.50p 61.00p 69790
12/10/2009 58.00p 60.50p 58.00p 60.00p 333523
09/10/2009 57.00p 57.00p 57.00p 57.00p 28399
08/10/2009 57.25p 57.25p 57.00p 57.00p 44010
07/10/2009 56.00p 57.25p 56.00p 57.25p 65723
06/10/2009 56.00p 57.25p 56.00p 57.25p 112767
05/10/2009 54.00p 56.00p 54.00p 55.75p 75884
02/10/2009 54.00p 54.25p 54.00p 54.25p 33615
01/10/2009 54.00p 54.00p 54.00p 54.00p 81337
30/09/2009 53.00p 54.00p 53.00p 54.00p 68473
29/09/2009 52.75p 52.75p 52.75p 52.75p 88942
28/09/2009 52.50p 52.75p 52.50p 52.75p 88930
25/09/2009 52.50p 52.75p 52.50p 52.75p 216450
24/09/2009 52.75p 52.75p 52.75p 52.75p 82469
23/09/2009 53.75p 53.75p 52.75p 52.75p 160000
22/09/2009 54.00p 54.25p 54.00p 54.25p 333648
21/09/2009 54.00p 54.25p 54.00p 54.25p 201781

*Close Price adjusted for both dividends and splits