Picton Property Income Ltd (PCTN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Picton Property Income Ltd

Date Open High Low Close* Volume
28/09/2017 84.50p 84.75p 84.00p 84.75p 17278
27/09/2017 84.00p 85.25p 84.00p 84.00p 37292
26/09/2017 84.25p 84.50p 84.00p 84.50p 108161
25/09/2017 85.50p 85.50p 84.25p 85.25p 103668
22/09/2017 85.50p 85.50p 84.50p 84.75p 32691
21/09/2017 85.25p 85.25p 84.50p 84.75p 48783
20/09/2017 85.00p 85.25p 84.25p 85.25p 136106
19/09/2017 84.50p 85.00p 83.75p 83.75p 161602
18/09/2017 85.00p 85.00p 84.50p 84.75p 16197
15/09/2017 85.00p 85.00p 84.00p 85.00p 874368
14/09/2017 85.00p 85.00p 84.00p 84.75p 126521
13/09/2017 85.00p 85.00p 83.75p 84.25p 224192
12/09/2017 84.50p 85.00p 83.50p 83.50p 140947
11/09/2017 84.25p 84.50p 84.00p 84.00p 56233
08/09/2017 85.00p 85.00p 84.00p 84.50p 111901
07/09/2017 85.50p 85.50p 84.50p 84.75p 36103
06/09/2017 84.00p 85.00p 84.00p 85.00p 74915
05/09/2017 85.00p 85.50p 84.00p 84.75p 275509
04/09/2017 85.50p 85.50p 85.00p 85.25p 123011
01/09/2017 85.25p 85.50p 85.00p 85.50p 43541
31/08/2017 85.00p 85.50p 84.50p 85.25p 218078
30/08/2017 84.00p 84.75p 84.00p 84.50p 30616
29/08/2017 84.00p 85.25p 84.00p 84.50p 168106
25/08/2017 84.00p 84.75p 84.00p 84.25p 15873
24/08/2017 84.50p 85.00p 84.25p 84.25p 54632
23/08/2017 85.50p 85.50p 85.50p 85.50p 39379
22/08/2017 84.50p 85.25p 84.50p 84.75p 51015
21/08/2017 85.00p 85.25p 84.50p 85.00p 27839
18/08/2017 84.50p 85.25p 84.50p 85.00p 213129
17/08/2017 84.75p 85.25p 84.75p 84.75p 134813
16/08/2017 85.25p 85.25p 84.25p 84.75p 167082
15/08/2017 85.25p 85.25p 85.00p 85.25p 328554
14/08/2017 85.50p 85.50p 84.75p 85.00p 177715
11/08/2017 85.25p 86.00p 85.25p 86.00p 109021
10/08/2017 85.00p 85.50p 84.25p 85.25p 169270
09/08/2017 85.75p 85.75p 85.00p 85.50p 65773
08/08/2017 85.75p 85.75p 84.75p 85.75p 92352
07/08/2017 84.75p 85.75p 84.75p 85.75p 160728
04/08/2017 85.75p 85.75p 84.50p 84.50p 154872
03/08/2017 85.50p 85.75p 85.00p 85.50p 71265
02/08/2017 86.00p 86.00p 85.00p 85.50p 56018
01/08/2017 86.00p 86.00p 85.25p 85.50p 34315
31/07/2017 86.00p 86.00p 85.00p 86.00p 277625
28/07/2017 85.00p 85.75p 85.00p 85.00p 125891
27/07/2017 85.25p 85.75p 85.00p 85.50p 153891
26/07/2017 85.75p 85.75p 85.25p 85.25p 96465
25/07/2017 85.00p 86.00p 85.00p 85.75p 135909
24/07/2017 84.75p 85.00p 83.50p 85.00p 396130
21/07/2017 85.00p 85.00p 84.00p 84.75p 206790
20/07/2017 82.75p 85.25p 82.75p 85.25p 336113
19/07/2017 83.00p 84.00p 82.50p 84.00p 249519
18/07/2017 82.00p 83.00p 82.00p 82.50p 65949
17/07/2017 82.00p 83.00p 82.00p 83.00p 31761
14/07/2017 83.75p 84.00p 82.25p 82.75p 92659
13/07/2017 84.00p 84.00p 82.50p 82.50p 44046
12/07/2017 83.00p 83.75p 82.75p 83.00p 122810
11/07/2017 84.00p 84.00p 83.25p 84.00p 132723
10/07/2017 83.25p 83.50p 82.75p 83.50p 68209
07/07/2017 82.50p 83.75p 82.50p 83.75p 106125
06/07/2017 83.25p 84.00p 82.50p 82.50p 70875
05/07/2017 83.00p 84.00p 82.75p 83.75p 136262
04/07/2017 84.00p 84.00p 83.00p 83.00p 31158
03/07/2017 83.00p 84.00p 83.00p 84.00p 214767
30/06/2017 83.00p 84.00p 82.75p 83.25p 68164
29/06/2017 83.25p 84.00p 82.50p 83.25p 59723
28/06/2017 84.00p 84.00p 83.00p 83.00p 116392
27/06/2017 84.50p 84.50p 82.50p 82.50p 130815
26/06/2017 83.75p 84.25p 82.50p 83.75p 151273
23/06/2017 85.00p 85.00p 83.50p 83.75p 70313
22/06/2017 85.00p 85.00p 83.75p 84.00p 162210
21/06/2017 83.50p 85.00p 83.50p 84.00p 247053
20/06/2017 83.75p 84.50p 83.50p 84.25p 466049
19/06/2017 83.75p 85.00p 83.75p 84.50p 181360
16/06/2017 84.00p 85.00p 84.00p 84.25p 737160
15/06/2017 85.25p 85.25p 83.75p 84.75p 497404
14/06/2017 85.25p 85.25p 84.43p 85.25p 745209
13/06/2017 85.00p 85.00p 84.00p 84.75p 898564
12/06/2017 84.00p 85.25p 84.00p 85.25p 2380641
09/06/2017 84.50p 84.99p 84.25p 84.75p 375416
08/06/2017 84.75p 85.50p 84.75p 85.00p 257079
07/06/2017 85.00p 85.75p 84.75p 84.75p 963285
06/06/2017 85.75p 86.00p 84.72p 85.50p 613396
05/06/2017 84.75p 86.00p 84.75p 86.00p 479458
02/06/2017 85.75p 86.00p 85.25p 85.75p 444489
01/06/2017 85.50p 85.52p 84.50p 84.75p 640298
31/05/2017 85.00p 85.46p 84.50p 85.00p 491760
30/05/2017 85.50p 85.50p 84.75p 85.25p 623015
26/05/2017 85.50p 85.51p 84.52p 85.50p 367843
25/05/2017 85.25p 85.44p 84.61p 85.25p 514730
24/05/2017 85.50p 85.50p 84.50p 85.25p 437870
23/05/2017 85.50p 85.50p 84.75p 85.00p 712071
22/05/2017 85.50p 85.59p 84.50p 85.50p 547966
19/05/2017 85.25p 85.49p 84.50p 85.00p 819304
18/05/2017 85.25p 85.25p 84.50p 85.25p 1248914
17/05/2017 85.25p 85.51p 84.57p 85.25p 845560
16/05/2017 85.25p 85.25p 84.50p 85.00p 1252498
15/05/2017 85.25p 85.79p 84.65p 85.00p 1029812
12/05/2017 83.75p 85.46p 83.75p 85.00p 603856
11/05/2017 83.75p 84.75p 82.98p 84.75p 975541
10/05/2017 84.25p 85.00p 83.70p 84.50p 610714
09/05/2017 84.00p 84.50p 83.56p 84.25p 648168
08/05/2017 83.75p 85.18p 83.00p 83.75p 748540
05/05/2017 85.00p 85.25p 83.75p 85.00p 823369
04/05/2017 85.00p 85.50p 83.75p 84.00p 939707
03/05/2017 85.00p 85.00p 83.71p 85.00p 1090522
02/05/2017 84.00p 84.83p 83.25p 84.75p 1133577
28/04/2017 84.75p 84.75p 83.50p 84.25p 783595
27/04/2017 84.00p 84.49p 83.25p 83.50p 723988
26/04/2017 85.00p 85.00p 83.84p 84.50p 991891
25/04/2017 85.50p 85.75p 84.50p 84.50p 571514
24/04/2017 85.75p 85.75p 84.25p 84.25p 787808
21/04/2017 85.75p 85.85p 85.08p 85.50p 571982
20/04/2017 86.00p 86.00p 85.50p 86.00p 514926
19/04/2017 85.00p 86.00p 85.00p 86.00p 1063573
18/04/2017 86.00p 86.00p 85.16p 85.75p 627836
13/04/2017 85.50p 86.00p 84.69p 86.00p 1127605
12/04/2017 85.25p 85.51p 84.93p 85.00p 1119179
11/04/2017 85.00p 85.75p 84.50p 84.75p 1056764
10/04/2017 84.50p 85.50p 84.33p 85.50p 953353
07/04/2017 84.50p 84.83p 83.86p 84.25p 613608
06/04/2017 83.50p 84.75p 82.75p 84.75p 1169849
05/04/2017 84.25p 84.50p 83.00p 84.50p 898057
04/04/2017 84.00p 84.25p 83.21p 84.25p 692334
03/04/2017 83.25p 84.25p 83.20p 84.25p 1015952
31/03/2017 83.50p 83.75p 83.04p 83.75p 713440
30/03/2017 83.75p 83.75p 83.00p 83.25p 747299
29/03/2017 83.25p 83.75p 83.00p 83.75p 479600
28/03/2017 83.25p 83.75p 82.75p 83.75p 722826
27/03/2017 83.25p 83.53p 82.75p 83.25p 950565
24/03/2017 83.50p 83.51p 82.88p 83.50p 1094777
23/03/2017 83.25p 83.50p 82.61p 83.50p 491662
22/03/2017 82.75p 83.50p 82.39p 83.25p 2076766
21/03/2017 82.50p 83.07p 82.00p 83.00p 1072343
20/03/2017 81.75p 82.50p 81.50p 82.25p 726372
17/03/2017 82.00p 82.50p 81.50p 81.75p 1138398
16/03/2017 82.00p 82.24p 81.19p 82.00p 570022
15/03/2017 81.75p 82.00p 81.00p 81.75p 803894
14/03/2017 81.75p 81.75p 80.75p 81.75p 544948
13/03/2017 80.75p 82.00p 80.75p 81.75p 587797
10/03/2017 81.50p 81.88p 81.09p 81.50p 749875
09/03/2017 81.50p 81.74p 81.10p 81.50p 864433
08/03/2017 81.00p 81.50p 80.75p 81.50p 524927
07/03/2017 81.00p 81.50p 80.75p 81.00p 770229
06/03/2017 81.75p 82.00p 81.00p 81.00p 791531
03/03/2017 81.50p 82.33p 81.50p 81.75p 826697
02/03/2017 81.75p 82.00p 81.25p 81.75p 539600
01/03/2017 81.25p 82.25p 81.25p 82.00p 1693304
28/02/2017 81.50p 82.00p 81.11p 82.00p 840133
27/02/2017 80.50p 81.65p 80.50p 81.50p 578572
24/02/2017 80.25p 81.50p 80.00p 80.50p 653869
23/02/2017 80.25p 81.52p 80.25p 80.75p 715915
22/02/2017 80.50p 81.00p 80.20p 81.00p 769181
21/02/2017 80.00p 80.50p 79.75p 80.25p 752674
20/02/2017 80.00p 80.50p 79.48p 79.50p 566011
17/02/2017 80.00p 80.00p 79.00p 79.25p 454247
16/02/2017 79.75p 80.11p 79.00p 79.75p 759827
15/02/2017 79.50p 79.90p 79.00p 79.00p 848337
14/02/2017 78.50p 79.50p 78.00p 78.75p 884570
13/02/2017 78.50p 79.25p 78.25p 79.00p 516201
10/02/2017 78.50p 79.00p 78.00p 78.50p 970013
09/02/2017 79.75p 79.90p 78.00p 78.75p 883325
08/02/2017 81.00p 81.50p 80.50p 80.50p 768805
07/02/2017 81.25p 81.50p 80.51p 81.50p 729485
06/02/2017 81.50p 81.88p 80.50p 80.75p 861154
03/02/2017 81.25p 81.50p 80.75p 81.25p 860470
02/02/2017 80.75p 81.25p 80.44p 80.62p 703582
01/02/2017 79.75p 80.75p 79.75p 80.50p 646142
31/01/2017 79.50p 80.50p 79.50p 80.00p 867804
30/01/2017 79.25p 79.93p 79.25p 79.75p 529955
27/01/2017 80.00p 80.14p 78.56p 79.75p 738339
26/01/2017 78.25p 80.21p 78.25p 79.25p 456777
25/01/2017 78.00p 79.48p 78.00p 79.25p 588162
24/01/2017 78.00p 79.75p 78.00p 78.75p 646147
23/01/2017 76.50p 77.75p 76.50p 77.75p 264659
20/01/2017 77.00p 77.75p 76.25p 77.25p 418194
19/01/2017 77.00p 77.26p 76.25p 77.00p 450720
18/01/2017 77.00p 77.36p 76.00p 76.25p 485911
17/01/2017 76.75p 76.91p 75.75p 76.25p 383705
16/01/2017 75.50p 76.50p 75.50p 75.50p 403268
13/01/2017 76.50p 76.51p 75.75p 76.00p 447280
12/01/2017 76.00p 76.75p 75.75p 75.75p 923596
11/01/2017 76.00p 77.10p 75.75p 76.00p 541343
10/01/2017 77.25p 77.25p 75.75p 76.00p 1168826
09/01/2017 75.50p 76.27p 75.50p 76.00p 513785
06/01/2017 76.75p 76.75p 75.54p 76.00p 400512
05/01/2017 76.25p 77.09p 75.75p 75.75p 625562
04/01/2017 75.75p 77.00p 74.75p 76.25p 672972
03/01/2017 75.50p 76.05p 74.99p 75.50p 378687
30/12/2016 75.25p 75.75p 74.83p 75.75p 216512
29/12/2016 75.75p 75.75p 74.79p 75.25p 174022
28/12/2016 74.50p 75.76p 74.50p 75.75p 450490
23/12/2016 75.75p 75.75p 74.75p 75.13p 184364
22/12/2016 75.25p 75.84p 75.00p 75.25p 437863
21/12/2016 74.75p 75.86p 74.50p 75.25p 396126
20/12/2016 74.75p 75.43p 74.75p 75.00p 586712
19/12/2016 75.75p 75.75p 74.75p 75.00p 383938
16/12/2016 74.75p 75.75p 74.75p 75.50p 927107
15/12/2016 75.25p 75.75p 74.50p 75.00p 481195
14/12/2016 75.75p 76.05p 74.75p 74.75p 560441
13/12/2016 75.75p 75.75p 74.74p 75.50p 501283

*Close Price adjusted for both dividends and splits