TOC Property Backed Lending Trust (PBLT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TOC Property Backed Lending Trust

Date Open High Low Close* Volume
19/10/2020 86.00p 86.00p 80.00p 86.00p 4760
16/10/2020 86.00p 86.00p 86.00p 86.00p 0
15/10/2020 86.00p 86.00p 86.00p 86.00p 0
14/10/2020 86.00p 86.00p 86.00p 86.00p 0
13/10/2020 86.00p 86.00p 86.00p 86.00p 0
12/10/2020 86.00p 86.00p 84.10p 86.00p 229
09/10/2020 86.00p 86.00p 84.10p 86.00p 73
08/10/2020 86.00p 86.00p 86.00p 86.00p 0
07/10/2020 86.00p 86.00p 86.00p 86.00p 0
06/10/2020 86.00p 86.00p 86.00p 86.00p 24
05/10/2020 86.00p 86.00p 86.00p 86.00p 0
02/10/2020 86.00p 86.00p 84.10p 86.00p 29
01/10/2020 86.00p 86.00p 86.00p 86.00p 0
30/09/2020 86.00p 86.00p 86.00p 86.00p 0
29/09/2020 86.00p 86.00p 86.00p 86.00p 0
28/09/2020 86.00p 86.00p 86.00p 86.00p 0
25/09/2020 86.00p 86.00p 86.00p 86.00p 0
24/09/2020 86.00p 86.00p 86.00p 86.00p 0
23/09/2020 86.00p 86.00p 86.00p 86.00p 0
22/09/2020 86.00p 86.00p 86.00p 86.00p 58
21/09/2020 86.00p 86.00p 84.10p 86.00p 936
18/09/2020 86.00p 86.00p 86.00p 86.00p 0
17/09/2020 86.00p 86.00p 86.00p 86.00p 0
16/09/2020 86.00p 86.00p 86.00p 86.00p 1119
15/09/2020 86.00p 86.00p 82.00p 86.00p 4000
14/09/2020 86.00p 86.00p 86.00p 86.00p 0
11/09/2020 86.00p 86.00p 84.10p 86.00p 75
10/09/2020 86.00p 86.00p 86.00p 86.00p 0
09/09/2020 86.00p 86.00p 86.00p 86.00p 0
08/09/2020 86.00p 86.00p 86.00p 86.00p 0
07/09/2020 86.00p 86.00p 86.00p 86.00p 0
04/09/2020 86.00p 86.00p 84.10p 86.00p 30
03/09/2020 86.00p 86.00p 86.00p 86.00p 8000
02/09/2020 86.00p 86.00p 86.00p 86.00p 0
01/09/2020 86.00p 86.00p 86.00p 86.00p 0
31/08/2020 86.00p 88.00p 86.00p 86.00p 52
28/08/2020 86.00p 88.00p 86.00p 86.00p 52
27/08/2020 86.00p 86.00p 86.00p 86.00p 0
26/08/2020 86.00p 86.00p 86.00p 86.00p 0
25/08/2020 86.00p 86.00p 86.00p 86.00p 0
24/08/2020 86.00p 86.00p 86.00p 86.00p 0
21/08/2020 86.00p 86.00p 84.10p 86.00p 57
20/08/2020 86.00p 86.00p 86.00p 86.00p 0
19/08/2020 86.00p 86.00p 86.00p 86.00p 0
18/08/2020 86.00p 86.00p 84.10p 86.00p 955
17/08/2020 86.00p 86.00p 86.00p 86.00p 0
14/08/2020 86.00p 86.00p 86.00p 86.00p 0
13/08/2020 86.00p 86.00p 86.00p 86.00p 0
12/08/2020 86.00p 86.00p 86.00p 86.00p 0
11/08/2020 86.00p 86.00p 86.00p 86.00p 0
10/08/2020 86.00p 86.00p 86.00p 86.00p 0
07/08/2020 86.00p 86.00p 84.00p 86.00p 403
06/08/2020 86.00p 86.00p 86.00p 86.00p 0
05/08/2020 86.00p 86.00p 86.00p 86.00p 0
04/08/2020 86.00p 86.00p 86.00p 86.00p 0
03/08/2020 86.00p 86.00p 86.00p 86.00p 0
31/07/2020 86.00p 86.00p 86.00p 86.00p 0
30/07/2020 86.00p 86.00p 86.00p 86.00p 0
29/07/2020 86.00p 86.00p 86.00p 86.00p 0
28/07/2020 86.00p 86.00p 86.00p 86.00p 0
27/07/2020 86.00p 86.00p 86.00p 86.00p 0
24/07/2020 86.00p 86.00p 86.00p 86.00p 0
23/07/2020 86.00p 86.00p 86.00p 86.00p 0
22/07/2020 86.00p 86.00p 86.00p 86.00p 0
21/07/2020 86.00p 86.00p 86.00p 86.00p 0
20/07/2020 86.00p 86.00p 84.10p 86.00p 57
17/07/2020 86.00p 86.00p 84.10p 86.00p 644
16/07/2020 86.00p 86.00p 86.00p 86.00p 0
15/07/2020 86.00p 86.00p 83.90p 86.00p 1736
14/07/2020 86.00p 86.00p 86.00p 86.00p 0
13/07/2020 86.00p 86.00p 86.00p 86.00p 0
10/07/2020 86.00p 86.00p 86.00p 86.00p 0
09/07/2020 86.00p 86.00p 86.00p 86.00p 0
08/07/2020 86.00p 86.00p 84.10p 86.00p 806
07/07/2020 86.00p 86.00p 86.00p 86.00p 0
06/07/2020 86.00p 86.00p 86.00p 86.00p 0
03/07/2020 86.00p 86.00p 86.00p 86.00p 0
02/07/2020 86.00p 86.00p 86.00p 86.00p 0
01/07/2020 86.00p 86.00p 86.00p 86.00p 0
29/06/2020 86.00p 86.00p 86.00p 86.00p 0
26/06/2020 86.00p 86.00p 86.00p 86.00p 0
25/06/2020 86.00p 86.00p 86.00p 86.00p 0
24/06/2020 86.00p 86.00p 86.00p 86.00p 0
23/06/2020 86.00p 86.00p 86.00p 86.00p 0
22/06/2020 86.00p 86.00p 86.00p 86.00p 0
19/06/2020 86.00p 86.00p 86.00p 86.00p 0
18/06/2020 86.00p 86.00p 83.90p 86.00p 2000
17/06/2020 86.00p 86.00p 86.00p 86.00p 0
16/06/2020 86.00p 86.00p 86.00p 86.00p 0
15/06/2020 86.00p 86.00p 86.00p 86.00p 0
12/06/2020 86.00p 86.00p 83.50p 86.00p 4119
11/06/2020 86.00p 87.00p 86.00p 86.00p 139
10/06/2020 86.00p 86.00p 83.90p 86.00p 3213
09/06/2020 86.00p 86.00p 86.00p 86.00p 0
08/06/2020 86.00p 86.00p 85.00p 86.00p 7169
05/06/2020 86.00p 86.00p 86.00p 86.00p 0
04/06/2020 86.00p 86.00p 86.00p 86.00p 10000
03/06/2020 86.00p 86.00p 86.00p 86.00p 0
02/06/2020 86.00p 86.00p 86.00p 86.00p 0
01/06/2020 86.00p 86.00p 86.00p 86.00p 0
29/05/2020 86.00p 86.00p 86.00p 86.00p 0
28/05/2020 86.00p 86.00p 86.00p 86.00p 0
27/05/2020 86.00p 86.00p 83.90p 86.00p 2334
26/05/2020 86.00p 86.00p 86.00p 86.00p 0
22/05/2020 86.00p 86.00p 86.00p 86.00p 0
21/05/2020 86.00p 86.00p 84.10p 86.00p 3167
20/05/2020 86.00p 86.00p 84.00p 86.00p 2823
19/05/2020 86.00p 86.00p 86.00p 86.00p 0
18/05/2020 86.00p 86.00p 84.10p 86.00p 844
15/05/2020 86.00p 86.00p 86.00p 86.00p 0
14/05/2020 86.00p 86.00p 86.00p 86.00p 0
13/05/2020 86.00p 86.00p 84.10p 86.00p 3474
12/05/2020 86.00p 86.00p 86.00p 86.00p 0
11/05/2020 86.00p 86.00p 86.00p 86.00p 10540
07/05/2020 86.00p 86.00p 83.90p 86.00p 9481
06/05/2020 86.00p 86.00p 86.00p 86.00p 0
05/05/2020 86.00p 86.00p 86.00p 86.00p 0
01/05/2020 86.00p 86.00p 84.00p 86.00p 7686
30/04/2020 86.00p 86.00p 86.00p 86.00p 8000
29/04/2020 86.00p 86.00p 86.00p 86.00p 0
28/04/2020 86.00p 86.00p 86.00p 86.00p 0
27/04/2020 86.00p 86.00p 86.00p 86.00p 0
24/04/2020 86.00p 86.00p 86.00p 86.00p 0
23/04/2020 86.00p 86.00p 84.10p 86.00p 18410
22/04/2020 86.00p 86.00p 86.00p 86.00p 0
21/04/2020 86.00p 86.00p 86.00p 86.00p 0
20/04/2020 86.00p 86.00p 86.00p 86.00p 0
17/04/2020 86.00p 86.00p 86.00p 86.00p 0
16/04/2020 86.00p 86.00p 86.00p 86.00p 0
15/04/2020 86.00p 86.00p 84.10p 86.00p 236
14/04/2020 86.00p 86.00p 84.00p 86.00p 2256
09/04/2020 86.00p 86.00p 84.10p 86.00p 155222
08/04/2020 86.00p 86.00p 86.00p 86.00p 0
07/04/2020 86.00p 86.00p 86.00p 86.00p 0
06/04/2020 86.00p 86.00p 86.00p 86.00p 0
03/04/2020 86.00p 86.00p 84.00p 86.00p 1635
02/04/2020 86.00p 86.00p 86.00p 86.00p 0
01/04/2020 86.00p 86.00p 84.10p 86.00p 5168
31/03/2020 86.00p 86.00p 86.00p 86.00p 0
30/03/2020 86.00p 88.00p 86.00p 86.00p 7371
27/03/2020 86.00p 86.00p 86.00p 86.00p 12402
26/03/2020 86.00p 88.00p 86.00p 86.00p 3211
25/03/2020 86.00p 86.00p 86.00p 86.00p 0
24/03/2020 86.00p 86.00p 86.00p 86.00p 0
23/03/2020 86.00p 86.00p 86.00p 86.00p 0
20/03/2020 86.00p 86.00p 84.00p 86.00p 1847
19/03/2020 86.00p 86.00p 86.00p 86.00p 0
18/03/2020 86.00p 102.00p 86.00p 86.00p 0
17/03/2020 103.50p 103.50p 102.00p 102.00p 0
16/03/2020 103.50p 103.50p 103.50p 103.50p 0
13/03/2020 103.50p 103.50p 103.50p 103.50p 0
12/03/2020 103.50p 103.50p 103.50p 103.50p 0
11/03/2020 103.50p 103.50p 100.00p 103.50p 6587
10/03/2020 103.50p 103.50p 103.50p 103.50p 0
09/03/2020 103.50p 103.50p 103.50p 103.50p 0
06/03/2020 103.50p 103.50p 103.50p 103.50p 0
05/03/2020 103.50p 103.50p 103.50p 103.50p 0
04/03/2020 103.50p 103.50p 103.50p 103.50p 0
03/03/2020 103.50p 103.50p 103.50p 103.50p 0
02/03/2020 103.50p 103.50p 103.50p 103.50p 0
28/02/2020 103.50p 103.50p 100.00p 103.50p 3737
27/02/2020 103.50p 103.50p 103.50p 103.50p 0
26/02/2020 103.50p 103.50p 103.50p 103.50p 0
25/02/2020 103.50p 103.50p 103.50p 103.50p 0
24/02/2020 103.50p 103.50p 103.50p 103.50p 0
21/02/2020 103.50p 103.50p 103.50p 103.50p 0
20/02/2020 103.50p 103.50p 103.50p 103.50p 0
19/02/2020 103.50p 103.50p 103.50p 103.50p 0
18/02/2020 103.50p 103.50p 103.50p 103.50p 0
17/02/2020 103.50p 103.50p 103.50p 103.50p 0
14/02/2020 103.50p 103.50p 103.50p 103.50p 0
13/02/2020 103.50p 103.50p 103.50p 103.50p 0
12/02/2020 103.50p 103.50p 103.50p 103.50p 0
11/02/2020 103.50p 103.50p 103.50p 103.50p 0
10/02/2020 103.50p 103.50p 103.50p 103.50p 0
07/02/2020 103.50p 103.50p 103.50p 103.50p 0
06/02/2020 103.50p 103.50p 103.50p 103.50p 0
05/02/2020 103.50p 103.50p 103.50p 103.50p 0
04/02/2020 103.50p 103.50p 103.50p 103.50p 0
03/02/2020 103.50p 103.50p 103.50p 103.50p 0
31/01/2020 103.50p 103.50p 103.50p 103.50p 0
30/01/2020 103.50p 103.50p 103.50p 103.50p 0
29/01/2020 103.50p 103.50p 103.50p 103.50p 0
28/01/2020 103.50p 103.50p 103.50p 103.50p 0
27/01/2020 103.50p 103.50p 103.50p 103.50p 0
24/01/2020 103.50p 103.50p 103.50p 103.50p 0
23/01/2020 103.50p 103.50p 103.50p 103.50p 0
22/01/2020 103.50p 103.50p 103.50p 103.50p 0
21/01/2020 103.50p 103.50p 103.50p 103.50p 0
20/01/2020 103.50p 103.50p 103.50p 103.50p 0
17/01/2020 103.50p 103.50p 103.50p 103.50p 0
16/01/2020 103.50p 103.50p 103.50p 103.50p 0
15/01/2020 103.50p 103.50p 103.50p 103.50p 0
14/01/2020 103.50p 107.00p 103.50p 103.50p 20
13/01/2020 103.50p 103.50p 103.50p 103.50p 0
10/01/2020 103.50p 103.50p 101.00p 103.50p 4694
09/01/2020 103.50p 103.50p 103.50p 103.50p 0
08/01/2020 103.50p 103.50p 103.50p 103.50p 149595
07/01/2020 103.50p 103.50p 103.50p 103.50p 0
06/01/2020 103.50p 103.50p 103.50p 103.50p 0

*Close Price adjusted for both dividends and splits