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
29/02/2016 69.00p 69.00p 67.25p 67.25p 579627
26/02/2016 69.00p 69.00p 68.00p 68.00p 822530
25/02/2016 69.00p 69.00p 67.98p 68.50p 418690
24/02/2016 68.50p 69.00p 67.19p 69.00p 838895
23/02/2016 69.00p 69.00p 67.89p 68.50p 663461
22/02/2016 69.00p 69.00p 68.50p 69.00p 436168
19/02/2016 67.25p 69.00p 67.25p 69.00p 1003589
18/02/2016 66.75p 68.25p 66.20p 68.00p 931341
17/02/2016 67.00p 67.00p 66.13p 66.75p 796884
16/02/2016 66.50p 67.00p 65.51p 67.00p 1479023
15/02/2016 65.75p 66.25p 64.82p 66.00p 2961894
12/02/2016 65.75p 66.34p 64.75p 64.75p 1697450
11/02/2016 67.00p 67.10p 65.75p 66.00p 1030749
10/02/2016 67.50p 68.50p 67.00p 67.00p 699378
09/02/2016 69.50p 69.92p 67.50p 67.50p 903928
08/02/2016 70.25p 70.50p 69.25p 69.25p 739166
05/02/2016 71.00p 71.09p 70.00p 70.00p 668713
04/02/2016 70.75p 70.75p 69.83p 70.00p 790988
03/02/2016 71.00p 71.00p 70.00p 70.00p 476311
02/02/2016 71.00p 71.00p 70.25p 70.25p 566259
01/02/2016 71.00p 71.25p 70.50p 70.50p 648844
29/01/2016 70.00p 70.75p 69.83p 70.25p 483672
28/01/2016 70.50p 70.75p 69.75p 69.75p 687998
27/01/2016 71.50p 71.50p 70.00p 70.00p 1165465
26/01/2016 69.25p 71.50p 69.25p 71.00p 2098164
25/01/2016 69.00p 69.50p 69.00p 69.25p 540522
22/01/2016 69.75p 69.75p 69.00p 69.00p 484855
21/01/2016 68.75p 69.50p 68.75p 69.00p 543189
20/01/2016 70.00p 70.15p 68.75p 68.75p 998833
19/01/2016 70.00p 71.00p 70.00p 70.00p 2600931
18/01/2016 70.50p 70.75p 70.00p 70.00p 523216
15/01/2016 70.50p 71.00p 70.25p 70.25p 430328
14/01/2016 70.50p 71.00p 70.25p 70.75p 600106
13/01/2016 70.75p 71.00p 70.25p 70.75p 1223444
12/01/2016 71.00p 71.00p 70.00p 70.25p 655935
11/01/2016 71.50p 71.50p 70.50p 70.50p 730832
08/01/2016 70.50p 71.63p 70.50p 70.50p 633322
07/01/2016 71.25p 71.57p 70.50p 70.50p 880272
06/01/2016 71.75p 71.88p 71.23p 71.50p 249269
05/01/2016 70.75p 71.75p 70.75p 71.00p 864240
04/01/2016 70.50p 71.50p 70.50p 71.00p 533434
31/12/2015 70.75p 71.42p 70.25p 70.75p 155495
30/12/2015 70.75p 71.50p 70.50p 71.25p 286250
29/12/2015 71.00p 71.50p 70.50p 71.25p 414544
24/12/2015 71.75p 71.87p 71.06p 71.75p 185705
23/12/2015 70.75p 71.50p 70.60p 71.50p 1608941
22/12/2015 70.75p 70.75p 70.26p 70.75p 525838
21/12/2015 71.00p 71.00p 70.25p 70.50p 575671
18/12/2015 70.25p 71.00p 70.00p 70.50p 893446
17/12/2015 70.25p 70.83p 70.25p 70.50p 589153
16/12/2015 70.75p 71.00p 70.25p 70.75p 901574
15/12/2015 71.00p 71.47p 70.66p 70.75p 561235
14/12/2015 70.75p 71.50p 70.75p 71.00p 1093588
11/12/2015 71.00p 71.00p 70.25p 70.25p 441243
10/12/2015 71.25p 71.58p 70.75p 70.75p 480814
09/12/2015 71.25p 71.80p 70.75p 71.00p 749075
08/12/2015 71.00p 71.75p 70.94p 71.25p 623693
07/12/2015 71.25p 71.75p 70.76p 71.00p 1248109
04/12/2015 71.25p 72.00p 71.25p 71.25p 822235
03/12/2015 71.25p 72.00p 71.20p 71.75p 1207802
02/12/2015 72.00p 72.29p 71.25p 71.25p 1277252
01/12/2015 72.00p 72.75p 71.75p 72.00p 2354401
30/11/2015 71.25p 72.00p 70.70p 71.75p 2188764
27/11/2015 71.00p 71.25p 70.50p 71.25p 489654
26/11/2015 70.50p 71.75p 70.50p 71.00p 1910592
25/11/2015 70.50p 70.70p 70.00p 70.50p 1050402
24/11/2015 70.50p 70.50p 70.25p 70.50p 1085545
23/11/2015 70.50p 70.60p 70.33p 70.50p 534034
20/11/2015 70.50p 70.50p 70.00p 70.50p 851661
19/11/2015 70.50p 70.75p 70.15p 70.50p 450251
18/11/2015 70.00p 70.50p 69.40p 70.00p 1183472
17/11/2015 70.00p 70.25p 69.50p 69.50p 1649696
16/11/2015 70.00p 70.25p 69.50p 70.00p 627826
13/11/2015 70.50p 71.00p 69.75p 70.00p 752047
12/11/2015 70.50p 70.83p 69.75p 70.50p 820079
11/11/2015 72.00p 72.00p 71.75p 71.75p 714422
10/11/2015 71.50p 72.50p 71.50p 72.00p 724818
09/11/2015 70.50p 72.00p 70.50p 71.25p 751623
06/11/2015 69.75p 71.65p 69.75p 70.75p 982274
05/11/2015 69.75p 70.50p 69.75p 70.50p 621533
04/11/2015 70.00p 70.30p 69.75p 70.00p 909841
03/11/2015 70.00p 70.75p 69.75p 69.75p 1708152
02/11/2015 71.00p 71.00p 70.12p 70.25p 848081
30/10/2015 71.25p 71.50p 70.50p 70.75p 845158
29/10/2015 72.50p 72.50p 71.25p 71.25p 861211
28/10/2015 71.75p 71.79p 71.26p 71.50p 725204
27/10/2015 72.25p 72.40p 71.50p 71.75p 814698
26/10/2015 72.50p 72.50p 71.78p 72.00p 565777
23/10/2015 71.50p 72.75p 71.50p 72.25p 516530
22/10/2015 72.50p 72.76p 72.13p 72.50p 706667
21/10/2015 72.00p 72.50p 71.55p 72.25p 647443
20/10/2015 71.50p 71.50p 70.74p 71.25p 440731
19/10/2015 71.25p 71.75p 70.79p 71.50p 309426
16/10/2015 71.50p 71.74p 70.75p 70.75p 607479
15/10/2015 70.75p 71.75p 70.75p 71.50p 267233
14/10/2015 71.50p 71.75p 70.98p 71.25p 544212
13/10/2015 71.25p 71.50p 71.00p 71.50p 250724
12/10/2015 71.50p 71.75p 70.75p 71.00p 519531
09/10/2015 71.50p 71.75p 70.75p 71.75p 361603
08/10/2015 71.25p 71.75p 71.00p 71.50p 399546
07/10/2015 71.00p 71.50p 70.83p 71.25p 476829
06/10/2015 69.75p 71.25p 69.75p 71.00p 1013793
05/10/2015 70.50p 70.50p 69.75p 70.50p 592741
02/10/2015 69.75p 70.00p 69.50p 70.00p 315002
01/10/2015 69.25p 70.00p 69.25p 69.50p 610689
30/09/2015 69.00p 69.75p 69.00p 69.00p 1029211
29/09/2015 69.00p 69.70p 68.50p 69.00p 1180757
28/09/2015 68.75p 69.40p 68.69p 68.75p 808326
25/09/2015 69.25p 69.25p 68.55p 68.75p 567958
24/09/2015 68.75p 69.00p 68.00p 68.00p 847629
23/09/2015 68.25p 68.74p 67.75p 68.50p 1545731
22/09/2015 69.50p 69.88p 67.49p 67.50p 1781498
21/09/2015 70.50p 70.63p 69.00p 70.00p 1303490
18/09/2015 71.00p 71.50p 70.00p 70.00p 1284249
17/09/2015 71.50p 72.00p 71.00p 71.00p 613599
16/09/2015 72.00p 72.16p 71.50p 71.75p 813975
15/09/2015 72.25p 72.25p 71.50p 72.00p 572682
14/09/2015 72.25p 72.49p 71.75p 71.75p 377413
11/09/2015 72.50p 73.10p 71.75p 72.00p 598513
10/09/2015 72.50p 73.09p 72.25p 72.50p 538678
09/09/2015 72.25p 73.25p 72.00p 72.25p 559845
08/09/2015 72.50p 73.17p 72.00p 72.00p 1084690
07/09/2015 72.00p 73.00p 71.75p 72.25p 729467
04/09/2015 72.25p 72.50p 71.75p 72.00p 597213
03/09/2015 73.00p 73.25p 72.25p 72.50p 1029204
02/09/2015 72.50p 73.10p 72.50p 72.50p 595369
01/09/2015 72.00p 73.00p 72.00p 72.00p 625819
28/08/2015 73.75p 74.00p 72.50p 72.50p 587885
27/08/2015 73.00p 73.00p 72.50p 72.75p 400407
26/08/2015 72.00p 73.00p 71.75p 72.25p 942394
25/08/2015 71.75p 73.25p 71.74p 72.25p 1061065
24/08/2015 73.50p 73.58p 70.25p 70.50p 2576340
21/08/2015 73.75p 74.50p 73.50p 74.00p 538894
20/08/2015 74.00p 74.50p 74.00p 74.00p 180231
19/08/2015 73.50p 74.50p 73.50p 74.25p 750026
18/08/2015 74.00p 74.50p 73.38p 74.25p 434442
17/08/2015 73.25p 74.20p 73.25p 73.75p 347003
14/08/2015 74.00p 74.00p 73.25p 74.00p 465018
13/08/2015 73.00p 73.50p 72.96p 73.50p 585297
12/08/2015 74.00p 74.75p 73.75p 74.25p 1078302
11/08/2015 74.50p 74.60p 74.25p 74.50p 383619
10/08/2015 74.75p 74.75p 74.25p 74.50p 703507
07/08/2015 74.75p 74.75p 74.19p 74.50p 753310
06/08/2015 74.00p 74.50p 74.00p 74.50p 722076
05/08/2015 74.50p 74.50p 74.05p 74.50p 385990
04/08/2015 74.00p 74.25p 73.75p 74.00p 502703
03/08/2015 73.50p 74.00p 73.50p 74.00p 593644
31/07/2015 74.00p 74.25p 73.51p 74.00p 641105
30/07/2015 74.00p 74.50p 73.75p 74.00p 2323159
29/07/2015 74.00p 74.00p 73.62p 73.75p 397799
28/07/2015 73.50p 74.00p 73.25p 73.25p 1045833
27/07/2015 73.50p 73.51p 73.01p 73.25p 498508
24/07/2015 73.25p 73.50p 73.21p 73.25p 681883
23/07/2015 73.25p 73.50p 72.50p 73.50p 514683
22/07/2015 72.25p 73.00p 72.25p 73.00p 746299
21/07/2015 71.00p 72.50p 71.00p 72.50p 714424
20/07/2015 71.25p 71.75p 71.09p 71.75p 1208915
17/07/2015 71.00p 71.25p 71.00p 71.00p 501602
16/07/2015 71.25p 71.25p 70.71p 71.25p 821708
15/07/2015 70.50p 71.25p 70.44p 70.50p 1289134
14/07/2015 70.75p 71.05p 70.25p 70.75p 778192
13/07/2015 71.00p 71.50p 70.39p 70.75p 1718393
10/07/2015 70.25p 70.75p 70.25p 70.50p 1203280
09/07/2015 70.75p 70.75p 70.25p 70.25p 492972
08/07/2015 71.00p 71.05p 70.25p 70.50p 1391895
07/07/2015 71.25p 71.50p 70.58p 71.00p 364551
06/07/2015 70.00p 71.25p 70.00p 71.25p 942645
03/07/2015 70.25p 71.25p 70.25p 70.25p 313446
02/07/2015 70.00p 71.06p 70.00p 70.25p 837531
01/07/2015 70.00p 70.25p 69.75p 70.00p 828546
30/06/2015 69.75p 70.50p 69.75p 70.25p 415408
29/06/2015 70.50p 70.50p 69.50p 69.75p 514434
26/06/2015 71.00p 71.00p 70.25p 70.25p 698571
25/06/2015 70.00p 70.75p 70.00p 70.00p 740052
24/06/2015 70.00p 70.75p 70.00p 70.25p 546220
23/06/2015 70.00p 70.70p 70.00p 70.00p 450106
22/06/2015 70.50p 70.50p 69.97p 70.00p 806524
19/06/2015 69.75p 71.50p 69.75p 71.50p 1567045
18/06/2015 70.25p 70.75p 69.75p 70.00p 1962992
17/06/2015 71.50p 71.50p 70.25p 70.50p 1036031
16/06/2015 71.00p 71.40p 70.75p 71.00p 1055689
15/06/2015 72.00p 72.00p 70.75p 70.75p 962018
12/06/2015 72.00p 72.05p 71.33p 71.75p 722299
11/06/2015 72.00p 72.00p 71.47p 71.75p 1006762
10/06/2015 72.00p 72.00p 71.00p 71.50p 581141
09/06/2015 72.00p 72.00p 71.00p 71.25p 1091336
08/06/2015 70.75p 71.10p 70.50p 70.50p 264279
05/06/2015 71.00p 71.75p 70.75p 70.75p 458514
04/06/2015 71.00p 72.00p 71.00p 71.25p 177030
03/06/2015 72.25p 72.25p 71.00p 71.75p 405587
02/06/2015 71.00p 72.00p 70.75p 71.00p 552334
01/06/2015 71.00p 72.00p 70.75p 70.75p 662382
29/05/2015 72.50p 72.50p 71.25p 71.75p 317259
28/05/2015 71.25p 71.75p 71.25p 71.25p 805113
27/05/2015 72.50p 72.50p 71.25p 71.25p 401187
26/05/2015 71.25p 72.50p 71.25p 71.75p 773953
22/05/2015 72.50p 72.50p 71.50p 71.50p 408229
21/05/2015 71.50p 72.25p 71.50p 71.50p 522969
20/05/2015 72.00p 72.14p 71.50p 72.00p 320576
19/05/2015 71.75p 72.14p 71.50p 71.75p 583090

*Close Price adjusted for both dividends and splits