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
31/07/2014 61.00p 61.75p 61.00p 61.75p 583241
30/07/2014 61.00p 61.79p 61.00p 61.75p 563686
29/07/2014 61.00p 62.00p 61.00p 61.25p 614704
28/07/2014 61.00p 61.85p 61.00p 61.00p 276943
25/07/2014 62.00p 62.00p 61.25p 61.25p 276649
24/07/2014 61.00p 62.00p 61.00p 61.00p 1174970
23/07/2014 62.00p 62.00p 61.00p 61.00p 386800
22/07/2014 61.00p 61.75p 61.00p 61.00p 357452
21/07/2014 60.75p 61.50p 60.75p 61.00p 878149
18/07/2014 61.25p 61.75p 60.80p 61.25p 452064
17/07/2014 62.00p 62.00p 61.25p 61.50p 362939
16/07/2014 61.25p 62.25p 61.25p 61.75p 722828
15/07/2014 61.00p 62.00p 61.00p 62.00p 1904633
14/07/2014 62.25p 62.25p 61.00p 61.75p 720606
11/07/2014 61.00p 61.95p 61.00p 61.00p 463657
10/07/2014 61.00p 61.75p 61.00p 61.50p 532112
09/07/2014 61.00p 61.65p 61.00p 61.25p 580493
08/07/2014 61.00p 61.75p 61.00p 61.25p 577534
07/07/2014 61.00p 61.87p 61.00p 61.75p 546686
04/07/2014 61.50p 62.00p 61.50p 61.50p 359413
03/07/2014 62.00p 62.00p 61.35p 62.00p 382496
02/07/2014 61.50p 61.98p 61.00p 61.50p 522566
01/07/2014 61.00p 61.75p 61.00p 61.00p 582236
30/06/2014 61.00p 61.58p 61.00p 61.00p 573860
27/06/2014 61.00p 62.00p 61.00p 61.25p 801091
26/06/2014 62.00p 62.00p 61.25p 61.25p 458350
25/06/2014 62.00p 62.00p 61.50p 61.50p 197781
24/06/2014 62.50p 62.50p 61.26p 61.50p 243912
23/06/2014 61.75p 62.50p 61.25p 61.75p 150685
20/06/2014 62.50p 62.53p 61.66p 62.50p 1334341
19/06/2014 62.00p 62.50p 61.50p 62.25p 385045
18/06/2014 62.00p 62.31p 61.50p 62.25p 407572
17/06/2014 61.75p 62.50p 61.25p 62.50p 698238
16/06/2014 62.75p 62.75p 61.25p 61.75p 530284
13/06/2014 62.50p 62.75p 61.75p 61.75p 267717
12/06/2014 62.25p 62.75p 62.25p 62.75p 597775
11/06/2014 62.75p 62.75p 62.30p 62.50p 768795
10/06/2014 62.75p 62.75p 62.00p 62.25p 713656
09/06/2014 62.75p 62.75p 61.97p 62.75p 266924
06/06/2014 62.75p 62.75p 62.17p 62.50p 314223
05/06/2014 62.50p 62.57p 62.00p 62.50p 289941
04/06/2014 61.50p 62.75p 61.50p 62.25p 435327
03/06/2014 62.50p 62.75p 61.83p 62.75p 719689
02/06/2014 61.75p 62.50p 61.00p 62.25p 2702408
30/05/2014 62.00p 62.00p 61.25p 61.75p 721653
29/05/2014 62.00p 62.00p 61.18p 61.25p 509630
28/05/2014 61.50p 62.00p 61.32p 61.75p 857993
27/05/2014 60.25p 61.50p 59.80p 61.50p 533795
23/05/2014 60.25p 60.31p 59.50p 60.25p 753458
22/05/2014 60.25p 60.25p 59.75p 60.25p 225298
21/05/2014 59.50p 60.00p 59.50p 59.75p 540711
20/05/2014 59.50p 60.50p 59.50p 60.00p 421253
19/05/2014 59.00p 59.75p 59.00p 59.50p 143358
16/05/2014 59.00p 59.50p 58.81p 59.00p 774091
15/05/2014 59.00p 59.54p 58.50p 59.50p 728684
14/05/2014 60.25p 60.25p 59.00p 59.50p 321254
13/05/2014 60.00p 60.50p 59.50p 60.25p 566617
12/05/2014 60.50p 60.50p 59.50p 59.50p 522797
09/05/2014 61.00p 61.00p 59.50p 59.75p 317506
08/05/2014 61.00p 61.00p 60.00p 60.25p 450079
07/05/2014 60.50p 61.00p 60.32p 61.00p 685576
06/05/2014 60.00p 61.00p 60.00p 60.25p 379315
02/05/2014 61.00p 61.00p 60.41p 61.00p 247253
01/05/2014 60.00p 60.50p 59.99p 60.50p 522405
30/04/2014 61.00p 61.75p 60.62p 61.75p 1717405
29/04/2014 61.25p 61.25p 60.43p 61.00p 634298
28/04/2014 61.50p 61.50p 60.50p 61.00p 317965
25/04/2014 61.50p 61.50p 60.50p 60.50p 402575
24/04/2014 61.00p 61.25p 60.50p 61.25p 174431
23/04/2014 60.00p 61.50p 60.00p 60.50p 661656
22/04/2014 59.50p 59.50p 59.00p 59.50p 330639
17/04/2014 59.50p 59.50p 58.75p 59.50p 162811
16/04/2014 58.50p 59.50p 58.50p 59.50p 446366
15/04/2014 58.25p 59.25p 58.25p 58.50p 594768
14/04/2014 58.00p 58.80p 58.00p 58.75p 441805
11/04/2014 58.25p 59.00p 58.00p 58.00p 621540
10/04/2014 58.50p 59.00p 57.92p 59.00p 482178
09/04/2014 57.50p 58.50p 57.00p 58.50p 372120
08/04/2014 57.75p 57.75p 57.05p 57.75p 543762
07/04/2014 57.50p 57.75p 56.75p 57.75p 1070420
04/04/2014 57.75p 57.75p 56.90p 57.75p 449889
03/04/2014 57.75p 57.75p 56.86p 57.00p 430844
02/04/2014 56.75p 57.75p 56.75p 57.75p 667800
01/04/2014 57.75p 57.75p 56.75p 57.50p 674234
31/03/2014 56.50p 57.50p 56.50p 56.75p 552476
28/03/2014 57.50p 57.50p 56.75p 56.75p 496442
27/03/2014 57.75p 57.75p 56.75p 57.00p 916814
26/03/2014 57.25p 57.25p 57.00p 57.00p 451911
25/03/2014 57.00p 57.70p 57.00p 57.25p 458152
24/03/2014 57.00p 58.00p 56.75p 58.00p 418045
21/03/2014 56.25p 57.50p 56.25p 57.00p 1369210
20/03/2014 57.00p 57.25p 56.25p 57.25p 659052
19/03/2014 56.00p 57.25p 56.00p 57.25p 814321
18/03/2014 56.75p 56.75p 56.14p 56.50p 425098
17/03/2014 56.25p 56.75p 56.25p 56.75p 482127
14/03/2014 56.75p 57.17p 56.25p 56.75p 1707159
13/03/2014 57.00p 57.50p 57.00p 57.00p 361824
12/03/2014 57.00p 57.50p 57.00p 57.25p 392710
11/03/2014 57.75p 57.75p 57.00p 57.25p 252217
10/03/2014 57.25p 57.75p 56.71p 57.75p 2244771
07/03/2014 57.25p 57.25p 56.50p 57.25p 350885
06/03/2014 57.25p 57.25p 56.75p 57.25p 343443
05/03/2014 57.50p 57.50p 56.75p 57.25p 416447
04/03/2014 57.00p 57.50p 56.53p 57.00p 1252399
03/03/2014 58.00p 58.00p 56.50p 57.00p 703900
28/02/2014 58.75p 58.75p 57.29p 57.50p 324887
27/02/2014 58.75p 59.00p 58.25p 58.25p 211487
26/02/2014 59.00p 59.00p 58.50p 59.00p 192853
25/02/2014 58.50p 59.00p 58.00p 59.00p 307381
24/02/2014 59.00p 59.00p 58.00p 58.00p 573571
21/02/2014 58.75p 59.00p 58.50p 58.50p 545016
20/02/2014 58.50p 59.16p 58.50p 59.00p 245285
19/02/2014 59.00p 59.25p 58.81p 59.25p 316399
18/02/2014 59.00p 59.14p 58.50p 58.50p 1602444
17/02/2014 59.25p 59.50p 58.50p 58.50p 912357
14/02/2014 58.75p 59.25p 58.54p 59.25p 232346
13/02/2014 58.50p 58.75p 58.17p 58.75p 716899
12/02/2014 59.00p 59.50p 58.50p 59.00p 1407356
11/02/2014 58.75p 59.75p 58.60p 59.50p 533243
10/02/2014 57.75p 59.50p 57.75p 58.75p 1713530
07/02/2014 57.50p 58.50p 57.50p 58.50p 253546
06/02/2014 58.25p 58.25p 57.61p 58.25p 644358
05/02/2014 58.25p 58.50p 58.03p 58.25p 503755
04/02/2014 57.50p 58.50p 57.50p 58.50p 1068989
03/02/2014 58.50p 58.50p 57.50p 57.50p 751609
31/01/2014 58.50p 58.50p 57.75p 58.50p 376177
30/01/2014 57.25p 58.50p 57.25p 58.00p 2358985
29/01/2014 58.25p 58.25p 58.00p 58.00p 582330
28/01/2014 57.25p 58.25p 56.50p 58.00p 768805
27/01/2014 57.25p 57.67p 56.50p 56.50p 470388
24/01/2014 58.00p 58.00p 57.25p 57.50p 1274310
23/01/2014 57.50p 58.20p 57.25p 57.25p 634212
22/01/2014 57.00p 58.50p 57.00p 58.00p 1038973
21/01/2014 57.00p 57.00p 56.50p 56.75p 186825
20/01/2014 57.00p 57.00p 56.25p 56.25p 282143
17/01/2014 57.00p 57.00p 56.30p 57.00p 799899
16/01/2014 56.50p 56.75p 56.25p 56.50p 229272
15/01/2014 57.00p 57.00p 56.25p 56.50p 364480
14/01/2014 56.25p 57.00p 56.25p 56.50p 627638
13/01/2014 56.50p 57.20p 56.50p 56.50p 596299
10/01/2014 57.50p 57.50p 56.50p 56.50p 2066074
09/01/2014 55.75p 57.00p 55.75p 57.00p 963288
08/01/2014 56.50p 56.50p 55.50p 56.50p 190943
07/01/2014 56.25p 56.38p 55.50p 55.50p 166124
06/01/2014 56.00p 56.25p 55.50p 55.50p 306045
03/01/2014 55.00p 56.00p 55.00p 55.50p 279268
02/01/2014 55.50p 56.00p 55.00p 55.25p 460528
31/12/2013 56.00p 56.00p 55.25p 56.00p 649636
30/12/2013 55.75p 56.00p 55.53p 55.75p 653265
27/12/2013 55.50p 55.75p 55.00p 55.75p 275149
24/12/2013 54.75p 55.50p 54.75p 55.50p 298773
23/12/2013 55.50p 55.75p 54.83p 55.25p 505844
20/12/2013 55.50p 55.64p 54.75p 55.50p 1206653
19/12/2013 55.00p 55.50p 54.50p 54.50p 1409364
18/12/2013 54.75p 55.20p 54.50p 54.75p 890168
17/12/2013 54.75p 54.78p 54.25p 54.50p 522598
16/12/2013 54.75p 54.75p 54.25p 54.75p 684298
13/12/2013 54.25p 54.75p 54.25p 54.50p 679793
12/12/2013 54.25p 54.75p 54.25p 54.50p 389499
11/12/2013 54.75p 54.75p 54.23p 54.50p 215631
10/12/2013 54.50p 54.75p 53.85p 54.75p 747519
09/12/2013 54.25p 54.75p 54.25p 54.25p 383799
06/12/2013 54.50p 54.75p 54.20p 54.50p 435740
05/12/2013 54.00p 54.75p 54.00p 54.75p 454200
04/12/2013 54.50p 54.75p 53.75p 54.00p 1511609
03/12/2013 54.50p 54.50p 53.50p 54.00p 1023681
02/12/2013 54.50p 54.50p 53.75p 54.25p 1112863
29/11/2013 54.50p 54.50p 53.75p 53.75p 602697
28/11/2013 54.50p 54.50p 53.98p 54.50p 284754
27/11/2013 54.00p 55.00p 53.90p 54.50p 521941
26/11/2013 54.75p 55.00p 54.44p 55.00p 495499
25/11/2013 54.50p 55.00p 54.25p 55.00p 308312
22/11/2013 54.25p 54.75p 54.00p 54.75p 1277062
21/11/2013 54.00p 54.50p 54.00p 54.00p 828509
20/11/2013 54.00p 54.50p 53.69p 54.50p 348456
19/11/2013 53.25p 54.25p 53.25p 53.75p 726277
18/11/2013 54.00p 54.00p 53.00p 53.50p 398797
15/11/2013 53.00p 53.74p 53.00p 53.00p 184074
14/11/2013 53.50p 53.75p 53.00p 53.75p 318792
13/11/2013 53.25p 53.87p 53.11p 53.25p 702252
12/11/2013 54.25p 54.25p 53.35p 54.25p 353171
11/11/2013 53.50p 54.19p 53.25p 54.00p 311824
08/11/2013 54.00p 54.00p 53.25p 54.00p 438749
07/11/2013 53.50p 54.00p 53.00p 54.00p 397549
06/11/2013 53.75p 53.88p 53.00p 53.00p 222021
05/11/2013 53.75p 54.00p 53.00p 53.00p 306209
04/11/2013 53.00p 54.00p 53.00p 54.00p 331536
01/11/2013 54.00p 54.00p 53.00p 53.00p 940379
31/10/2013 53.75p 54.00p 53.25p 53.50p 312587
30/10/2013 54.50p 54.50p 53.25p 53.75p 262117
29/10/2013 54.25p 54.25p 53.50p 53.50p 304755
28/10/2013 53.50p 54.00p 53.00p 53.25p 459968
25/10/2013 53.75p 54.25p 53.25p 53.50p 579581
24/10/2013 54.00p 54.00p 53.25p 53.25p 170481
23/10/2013 53.75p 53.90p 53.25p 53.25p 320708
22/10/2013 53.25p 54.45p 52.83p 53.75p 899971
21/10/2013 52.25p 53.25p 52.25p 53.25p 811669
18/10/2013 52.00p 53.00p 51.88p 53.00p 934509
17/10/2013 51.75p 52.25p 51.63p 52.00p 429242
16/10/2013 51.75p 52.00p 51.63p 52.00p 918249

*Close Price adjusted for both dividends and splits