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
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
12/12/2016 75.50p 75.75p 74.76p 75.00p 727735
09/12/2016 74.75p 75.80p 74.75p 74.75p 489891
08/12/2016 75.75p 75.75p 74.87p 75.00p 324504
07/12/2016 75.00p 75.75p 74.50p 75.50p 1246786
06/12/2016 74.25p 75.00p 74.25p 74.75p 491104
05/12/2016 74.00p 75.75p 74.00p 74.50p 508994
02/12/2016 76.25p 76.25p 74.02p 74.50p 712473
01/12/2016 75.50p 76.03p 75.00p 75.25p 752419
30/11/2016 76.75p 76.85p 75.50p 75.50p 438898
29/11/2016 76.25p 77.50p 75.55p 76.50p 925901
28/11/2016 76.75p 76.75p 75.50p 76.25p 991748
25/11/2016 77.00p 77.00p 76.02p 76.50p 252359
24/11/2016 76.50p 77.03p 76.25p 77.00p 665167
23/11/2016 75.75p 76.50p 75.50p 76.25p 473563
22/11/2016 75.50p 75.99p 74.90p 75.50p 475309
21/11/2016 74.75p 76.16p 74.71p 75.50p 885546
18/11/2016 74.25p 75.75p 74.25p 74.75p 456796
17/11/2016 74.00p 75.00p 73.44p 75.00p 927300
16/11/2016 74.00p 74.75p 73.25p 73.50p 930374
15/11/2016 72.00p 74.75p 71.75p 74.25p 1250031
14/11/2016 71.50p 72.19p 71.25p 71.75p 607892
11/11/2016 71.25p 72.50p 71.00p 71.25p 427269
10/11/2016 71.25p 72.26p 70.50p 71.50p 1126870
09/11/2016 71.00p 72.50p 70.25p 71.75p 384542
08/11/2016 70.75p 71.99p 70.75p 71.00p 588230
07/11/2016 70.75p 72.25p 70.75p 71.25p 920909
04/11/2016 71.75p 72.38p 70.50p 71.25p 920398
03/11/2016 71.50p 72.62p 70.39p 71.50p 1653315
02/11/2016 70.50p 72.75p 70.50p 71.00p 824590
01/11/2016 70.50p 73.23p 70.50p 71.00p 560883
31/10/2016 71.00p 71.47p 70.50p 70.75p 345320
28/10/2016 71.50p 73.28p 70.75p 71.25p 571944
27/10/2016 71.75p 71.75p 70.75p 71.25p 1248518
26/10/2016 72.00p 73.35p 71.50p 71.50p 1268360
25/10/2016 71.50p 73.80p 71.50p 71.75p 2857679
24/10/2016 71.50p 72.17p 70.25p 71.50p 420614
21/10/2016 70.25p 71.50p 70.04p 71.25p 3298810
20/10/2016 70.75p 71.46p 70.25p 71.00p 342962
19/10/2016 71.00p 71.50p 70.75p 70.75p 389137
18/10/2016 71.50p 71.80p 71.00p 71.00p 1213332
17/10/2016 71.50p 72.13p 70.67p 71.00p 684476
14/10/2016 70.50p 71.54p 70.25p 71.50p 288714
13/10/2016 71.25p 71.70p 70.50p 71.00p 402209
12/10/2016 72.75p 73.14p 71.25p 71.50p 697821
11/10/2016 72.00p 73.00p 71.51p 71.75p 273765
10/10/2016 73.00p 73.56p 72.25p 73.00p 460567
07/10/2016 73.25p 73.61p 72.00p 72.50p 644441
06/10/2016 73.00p 74.00p 73.00p 73.75p 317305
05/10/2016 74.00p 74.25p 71.82p 73.50p 812191
04/10/2016 73.25p 74.25p 72.15p 72.50p 1255068
03/10/2016 72.25p 73.25p 70.61p 72.00p 797337
30/09/2016 72.00p 72.25p 70.50p 72.00p 617288
29/09/2016 71.00p 72.25p 71.00p 72.25p 865889
28/09/2016 72.00p 72.25p 70.25p 72.25p 1178216
27/09/2016 72.00p 72.00p 70.69p 71.75p 548261
26/09/2016 70.75p 71.98p 70.15p 70.75p 492299
23/09/2016 72.00p 72.38p 71.25p 71.25p 520840
22/09/2016 72.50p 72.50p 71.61p 72.00p 674408
21/09/2016 72.25p 72.50p 71.54p 72.00p 665813
20/09/2016 72.25p 72.87p 70.50p 72.25p 1096527
19/09/2016 71.75p 72.20p 71.04p 72.00p 643703
16/09/2016 71.25p 71.96p 71.00p 71.00p 1208276
15/09/2016 71.50p 72.20p 70.97p 71.75p 635765
14/09/2016 71.00p 72.25p 70.04p 72.25p 750853
13/09/2016 71.00p 71.12p 70.00p 71.00p 1199120
12/09/2016 69.50p 70.96p 68.25p 70.50p 979987
09/09/2016 71.00p 71.00p 70.00p 70.50p 549679
08/09/2016 69.50p 70.99p 69.50p 70.50p 756310
07/09/2016 69.00p 70.50p 69.00p 70.00p 926823
06/09/2016 70.50p 70.50p 69.50p 70.50p 441149
05/09/2016 70.25p 70.50p 69.25p 70.25p 580924
02/09/2016 69.75p 70.25p 68.84p 69.00p 1707651
01/09/2016 69.50p 69.78p 68.50p 69.50p 475509
31/08/2016 68.00p 69.50p 67.50p 69.50p 519394
30/08/2016 69.00p 69.48p 67.25p 67.25p 653037
26/08/2016 69.50p 70.21p 68.75p 69.25p 797720
25/08/2016 69.50p 69.50p 68.25p 69.00p 493651
24/08/2016 69.50p 69.50p 68.48p 69.25p 303408
23/08/2016 66.50p 69.00p 66.50p 68.25p 974627
22/08/2016 66.50p 69.44p 66.50p 67.25p 724245
19/08/2016 66.50p 68.00p 66.50p 66.75p 895639
18/08/2016 67.00p 68.00p 66.50p 67.00p 414038
17/08/2016 66.75p 67.50p 66.50p 66.75p 432735
16/08/2016 67.50p 67.92p 67.00p 67.25p 618020
15/08/2016 67.25p 69.05p 67.25p 68.00p 351967
12/08/2016 68.50p 68.50p 67.50p 68.25p 626100
11/08/2016 68.50p 68.56p 67.25p 67.75p 699397
10/08/2016 68.50p 68.50p 67.50p 67.50p 494974
09/08/2016 68.50p 68.75p 67.77p 68.00p 886541
08/08/2016 68.75p 69.50p 68.50p 68.50p 564495
05/08/2016 69.50p 69.50p 68.75p 69.00p 398753
04/08/2016 68.50p 69.50p 68.50p 69.00p 700807
03/08/2016 68.75p 69.25p 68.73p 68.75p 516783
02/08/2016 70.00p 70.00p 68.25p 69.00p 811311
01/08/2016 69.00p 69.56p 68.50p 69.50p 480485
29/07/2016 68.00p 69.79p 67.50p 68.75p 733368
28/07/2016 69.50p 70.34p 68.25p 69.75p 725768
27/07/2016 69.75p 70.00p 68.50p 69.25p 449346
26/07/2016 68.25p 70.00p 67.91p 69.25p 874159
25/07/2016 69.00p 69.00p 67.30p 68.00p 509100
22/07/2016 68.50p 68.79p 67.25p 67.25p 403884
21/07/2016 68.25p 68.25p 67.25p 68.00p 1201254
20/07/2016 68.00p 68.36p 66.97p 68.25p 610154
19/07/2016 67.75p 68.00p 66.50p 66.50p 835762
18/07/2016 67.25p 68.31p 66.50p 67.75p 398129
15/07/2016 66.50p 68.50p 66.25p 67.00p 440070
14/07/2016 68.00p 68.25p 66.69p 67.75p 930558
13/07/2016 67.50p 68.50p 66.25p 68.00p 694478
12/07/2016 66.75p 68.25p 66.50p 67.75p 730370
11/07/2016 64.00p 67.50p 63.74p 66.75p 2146464
08/07/2016 61.50p 65.75p 57.50p 63.50p 948323
07/07/2016 59.75p 62.50p 58.75p 62.25p 1386930
06/07/2016 60.50p 60.50p 58.50p 59.50p 3349352
05/07/2016 63.00p 63.50p 57.30p 60.50p 2771191
04/07/2016 65.00p 65.92p 64.36p 65.00p 637390
01/07/2016 66.75p 66.75p 62.75p 65.50p 1133391
30/06/2016 66.25p 66.25p 64.00p 66.25p 1094217
29/06/2016 63.75p 67.00p 63.16p 67.00p 1223795
28/06/2016 59.00p 64.00p 58.06p 63.75p 2771522
27/06/2016 66.25p 66.25p 56.88p 57.50p 2326194
24/06/2016 67.50p 67.50p 62.75p 65.50p 2484481
23/06/2016 69.25p 71.25p 69.25p 70.00p 853707
22/06/2016 69.00p 69.50p 68.50p 69.25p 2195114
21/06/2016 69.00p 69.00p 68.25p 68.50p 1155381
20/06/2016 68.50p 69.00p 68.00p 68.50p 1111280
17/06/2016 68.75p 69.00p 67.75p 68.00p 1412323
16/06/2016 70.00p 70.49p 67.25p 67.25p 1342313
15/06/2016 71.00p 71.25p 70.00p 70.00p 559418
14/06/2016 71.25p 72.00p 70.25p 70.25p 640633
13/06/2016 72.00p 72.18p 71.25p 71.25p 851879
10/06/2016 72.50p 73.00p 72.00p 72.00p 412551
09/06/2016 72.75p 73.50p 72.50p 73.00p 440820
08/06/2016 73.75p 73.75p 72.50p 73.00p 496509
07/06/2016 73.75p 73.75p 73.00p 73.00p 930309
06/06/2016 72.75p 73.35p 72.50p 73.00p 495813
03/06/2016 72.50p 73.50p 72.25p 73.25p 443778
02/06/2016 72.50p 73.50p 72.25p 73.25p 760176
01/06/2016 73.00p 73.29p 72.50p 73.00p 604260
31/05/2016 73.25p 73.25p 72.50p 73.00p 544203
27/05/2016 73.25p 73.25p 72.75p 73.00p 590140
26/05/2016 73.00p 73.20p 72.50p 72.75p 851104
25/05/2016 73.00p 73.50p 72.75p 73.00p 587813
24/05/2016 73.25p 74.00p 72.67p 72.75p 950496
23/05/2016 73.00p 73.50p 72.07p 73.25p 2092444
20/05/2016 73.00p 73.00p 72.25p 72.75p 692338
19/05/2016 72.25p 72.75p 72.10p 72.50p 685923
18/05/2016 72.75p 72.75p 71.87p 72.25p 900318
17/05/2016 71.75p 72.50p 71.50p 71.75p 560713
16/05/2016 72.50p 72.60p 71.75p 72.25p 342225
13/05/2016 72.00p 72.50p 72.00p 72.50p 194612
12/05/2016 72.75p 72.75p 71.75p 72.75p 423811
11/05/2016 72.50p 72.75p 72.00p 72.25p 376437
10/05/2016 72.75p 72.75p 71.95p 72.00p 383328
09/05/2016 72.50p 72.75p 71.53p 72.00p 375302
06/05/2016 72.75p 72.75p 71.25p 71.75p 379500
05/05/2016 70.50p 72.75p 70.45p 72.25p 656981
04/05/2016 72.75p 72.75p 70.75p 71.00p 351964
03/05/2016 72.75p 72.75p 72.00p 72.50p 779067
29/04/2016 72.75p 72.75p 71.75p 72.75p 659797
28/04/2016 72.00p 72.75p 71.25p 71.50p 326639
27/04/2016 72.25p 72.75p 71.75p 72.00p 613095
26/04/2016 71.50p 72.00p 70.25p 71.25p 1108656
25/04/2016 70.25p 70.94p 69.50p 69.50p 526870
22/04/2016 70.25p 71.19p 70.25p 70.25p 423533
21/04/2016 71.00p 71.75p 70.50p 70.75p 619156
20/04/2016 71.25p 71.69p 70.50p 70.50p 1264827
19/04/2016 71.25p 71.96p 71.25p 71.50p 398849
18/04/2016 71.25p 71.75p 71.25p 71.25p 541538
15/04/2016 72.00p 72.00p 71.00p 71.50p 373668
14/04/2016 72.00p 72.00p 70.75p 71.00p 1120256
13/04/2016 71.25p 71.50p 70.44p 71.50p 957115
12/04/2016 70.75p 71.25p 70.58p 71.00p 298826
11/04/2016 71.00p 71.25p 70.69p 71.25p 682275
08/04/2016 70.50p 71.13p 70.25p 70.25p 753031
07/04/2016 70.75p 70.75p 69.75p 70.25p 365488
06/04/2016 69.50p 70.50p 69.00p 70.50p 701918
05/04/2016 70.50p 70.50p 69.25p 70.25p 594083
04/04/2016 70.50p 70.50p 69.75p 70.50p 683702
01/04/2016 70.50p 70.50p 69.50p 69.75p 886521
31/03/2016 70.75p 70.75p 69.50p 69.75p 1263725
30/03/2016 70.25p 70.25p 68.85p 69.75p 1799461
29/03/2016 69.75p 70.00p 69.00p 69.50p 884973
24/03/2016 69.50p 69.75p 69.00p 69.50p 1101887
23/03/2016 69.75p 69.75p 69.11p 69.75p 957243
22/03/2016 69.25p 69.75p 68.69p 69.75p 785474
21/03/2016 69.00p 69.25p 68.50p 68.75p 785994
18/03/2016 69.75p 69.75p 68.75p 69.00p 927561
17/03/2016 69.00p 69.75p 68.75p 69.50p 538780

*Close Price adjusted for both dividends and splits