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
31/10/2013 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
15/10/2013 51.75p 52.00p 51.63p 52.00p 270771
14/10/2013 52.00p 52.00p 51.65p 52.00p 322583
11/10/2013 51.00p 52.24p 51.00p 52.00p 2326774
10/10/2013 51.25p 51.75p 51.13p 51.25p 579231
09/10/2013 51.50p 51.50p 50.50p 51.00p 344622
08/10/2013 50.50p 51.50p 50.50p 51.50p 171977
07/10/2013 51.50p 51.50p 50.50p 51.50p 201967
04/10/2013 51.75p 51.75p 50.50p 50.50p 310382
03/10/2013 51.50p 51.50p 50.50p 51.00p 313672
02/10/2013 51.50p 51.50p 51.13p 51.25p 816312
01/10/2013 50.50p 51.50p 50.50p 51.50p 1126905
30/09/2013 51.50p 51.50p 50.50p 51.25p 282125
27/09/2013 51.00p 51.40p 50.75p 50.75p 981008
26/09/2013 51.00p 51.50p 51.00p 51.50p 155777
25/09/2013 51.00p 51.50p 50.97p 51.50p 276052
24/09/2013 51.25p 51.25p 50.63p 51.25p 414517
23/09/2013 50.25p 51.25p 50.25p 51.00p 324792
20/09/2013 50.25p 51.25p 50.25p 51.25p 502749
19/09/2013 51.50p 51.50p 50.25p 51.25p 583529
18/09/2013 50.75p 51.19p 50.50p 51.00p 201335
17/09/2013 51.25p 51.50p 50.75p 51.00p 257431
16/09/2013 50.75p 51.50p 50.75p 51.50p 335535
13/09/2013 50.50p 51.25p 50.50p 51.00p 289232
12/09/2013 51.00p 51.25p 50.50p 51.00p 269069
11/09/2013 50.50p 51.25p 50.50p 51.25p 385138
10/09/2013 51.25p 51.30p 50.75p 51.25p 307626
09/09/2013 51.00p 51.10p 50.75p 50.75p 269761
06/09/2013 51.25p 51.50p 51.00p 51.25p 244480
05/09/2013 51.00p 51.50p 50.60p 51.25p 13101053
04/09/2013 50.75p 50.75p 50.00p 50.50p 214823
03/09/2013 50.25p 50.75p 50.00p 50.00p 901920
02/09/2013 50.75p 50.89p 50.25p 50.25p 286282
30/08/2013 50.50p 50.79p 50.25p 50.50p 113739
29/08/2013 50.25p 50.75p 50.25p 50.75p 157884
28/08/2013 50.25p 51.00p 50.25p 50.50p 174177
27/08/2013 50.00p 50.88p 50.00p 50.50p 321110
23/08/2013 50.00p 51.00p 50.00p 50.25p 574322
22/08/2013 50.50p 50.95p 50.50p 50.75p 188439
21/08/2013 50.50p 51.00p 50.44p 50.75p 301520
20/08/2013 52.00p 52.00p 50.25p 50.25p 1003690
19/08/2013 52.00p 52.35p 51.44p 52.00p 718723
16/08/2013 52.00p 52.25p 51.50p 51.50p 366691
15/08/2013 52.25p 52.50p 51.50p 51.75p 367559
14/08/2013 51.75p 52.50p 51.50p 52.50p 388724
13/08/2013 51.00p 52.50p 50.99p 52.50p 750624
12/08/2013 50.00p 51.00p 50.00p 51.00p 455166
09/08/2013 49.50p 51.00p 49.50p 51.00p 654993
08/08/2013 49.50p 50.13p 49.00p 49.50p 563723
07/08/2013 49.00p 49.75p 49.00p 49.50p 245567
06/08/2013 49.75p 49.75p 49.00p 49.75p 364514
05/08/2013 49.75p 50.25p 48.75p 49.00p 1000236
02/08/2013 50.00p 50.25p 49.25p 50.25p 348677
01/08/2013 49.25p 50.00p 49.00p 50.00p 1186774
31/07/2013 49.25p 49.25p 48.75p 49.25p 809978
30/07/2013 48.75p 49.25p 48.75p 49.00p 713470
29/07/2013 48.50p 49.00p 48.50p 49.00p 722306
26/07/2013 48.75p 49.00p 48.11p 48.75p 653501
25/07/2013 48.00p 48.75p 48.00p 48.50p 187430
24/07/2013 48.00p 48.50p 48.00p 48.50p 618553
23/07/2013 48.00p 48.00p 46.86p 48.00p 303943
22/07/2013 48.00p 48.00p 47.03p 48.00p 404198
19/07/2013 48.00p 48.00p 46.75p 48.00p 240485
18/07/2013 47.00p 48.00p 46.25p 48.00p 288298
17/07/2013 47.00p 47.75p 46.25p 46.25p 236909
16/07/2013 48.00p 48.00p 46.75p 47.50p 183710
15/07/2013 48.00p 48.00p 46.75p 46.75p 543624
12/07/2013 48.75p 48.75p 47.00p 47.00p 699469
11/07/2013 48.50p 48.75p 47.80p 48.25p 297378
10/07/2013 48.50p 48.50p 47.80p 48.25p 308351
09/07/2013 48.00p 48.50p 47.25p 48.25p 947950
08/07/2013 46.00p 48.00p 46.00p 48.00p 574467
05/07/2013 45.50p 47.00p 45.50p 46.50p 1712025
04/07/2013 45.00p 46.50p 45.00p 46.00p 634117
03/07/2013 46.00p 46.00p 44.75p 46.00p 702667
02/07/2013 45.25p 46.00p 45.00p 46.00p 585755
01/07/2013 45.25p 46.00p 45.00p 45.00p 443864
28/06/2013 46.00p 46.00p 45.00p 46.00p 429599
27/06/2013 46.50p 46.50p 45.30p 46.00p 461461
26/06/2013 46.25p 47.19p 45.75p 45.75p 458615
25/06/2013 47.25p 47.25p 46.25p 46.25p 446827
24/06/2013 47.00p 47.90p 46.50p 47.25p 984159
21/06/2013 46.25p 48.63p 46.25p 47.00p 1111684
20/06/2013 48.00p 48.25p 45.89p 47.00p 1087105
19/06/2013 47.00p 49.00p 46.25p 48.25p 1387137
18/06/2013 46.50p 47.50p 46.50p 46.75p 1754278
17/06/2013 44.25p 46.50p 44.25p 46.50p 1465387
14/06/2013 43.00p 45.00p 43.00p 44.50p 549512
13/06/2013 43.00p 44.00p 42.50p 43.00p 486890
12/06/2013 44.00p 44.50p 43.00p 44.00p 1044981
11/06/2013 46.25p 46.25p 44.00p 44.00p 1142986
10/06/2013 46.25p 46.50p 45.75p 46.00p 633727
07/06/2013 45.25p 46.25p 45.00p 46.25p 556696
06/06/2013 45.25p 46.25p 45.25p 45.25p 271154
05/06/2013 46.50p 46.50p 45.25p 45.75p 3014907
04/06/2013 46.50p 46.50p 45.50p 46.25p 191034
03/06/2013 46.50p 46.50p 45.50p 46.50p 500806
31/05/2013 45.50p 46.50p 45.50p 46.50p 343847
30/05/2013 45.50p 46.50p 45.50p 46.00p 489164
29/05/2013 45.75p 46.10p 45.44p 45.75p 309403
28/05/2013 45.00p 46.00p 45.00p 45.75p 665504
24/05/2013 45.00p 46.00p 45.00p 45.00p 372264
23/05/2013 45.00p 46.00p 44.75p 46.00p 457791
22/05/2013 45.50p 45.75p 44.75p 45.75p 281422
21/05/2013 44.50p 45.75p 44.50p 45.75p 428044
20/05/2013 45.50p 45.50p 44.75p 45.25p 115415
17/05/2013 45.00p 45.50p 44.44p 45.50p 347233
16/05/2013 45.50p 45.50p 44.25p 44.25p 353297
15/05/2013 45.00p 45.50p 44.42p 45.00p 583315
14/05/2013 45.50p 46.25p 45.00p 46.25p 535257
13/05/2013 44.75p 45.75p 43.75p 45.75p 900819
10/05/2013 44.75p 44.75p 43.75p 44.75p 642031
09/05/2013 44.75p 44.75p 43.75p 43.75p 155167
08/05/2013 44.25p 44.75p 43.85p 44.50p 607358
07/05/2013 44.00p 44.25p 43.33p 43.50p 292136
03/05/2013 44.00p 44.00p 43.50p 43.50p 136396
02/05/2013 44.00p 44.00p 43.25p 44.00p 270679
01/05/2013 43.25p 44.00p 43.25p 43.50p 428187
30/04/2013 42.50p 44.00p 42.50p 44.00p 901059
29/04/2013 43.50p 43.50p 42.69p 43.00p 498959
26/04/2013 43.00p 43.25p 41.71p 42.75p 863567
25/04/2013 42.50p 43.00p 42.00p 43.00p 507757
24/04/2013 41.50p 42.50p 41.40p 42.50p 668338
23/04/2013 41.25p 41.50p 40.88p 41.50p 368004
22/04/2013 41.00p 41.00p 40.44p 41.00p 292075
19/04/2013 40.50p 41.00p 40.00p 40.50p 569516
18/04/2013 40.00p 40.50p 39.75p 40.50p 737140
17/04/2013 39.75p 40.50p 39.50p 40.25p 652195
16/04/2013 39.50p 39.75p 39.25p 39.75p 324699
15/04/2013 39.75p 39.75p 39.50p 39.50p 328772
12/04/2013 39.75p 39.75p 39.25p 39.75p 635368
11/04/2013 39.25p 39.75p 39.25p 39.50p 486515
10/04/2013 39.50p 39.75p 39.25p 39.50p 1413132
09/04/2013 39.75p 39.75p 39.25p 39.25p 483228
08/04/2013 39.25p 39.75p 39.00p 39.50p 944637
05/04/2013 40.00p 40.00p 39.00p 39.25p 509195
04/04/2013 40.00p 40.00p 39.50p 40.00p 447195
03/04/2013 40.00p 40.00p 39.50p 40.00p 587451
02/04/2013 39.75p 40.00p 39.25p 40.00p 1088962
28/03/2013 39.50p 40.00p 39.25p 40.00p 865997
27/03/2013 39.50p 40.00p 39.00p 40.00p 935221
26/03/2013 39.50p 39.50p 39.00p 39.50p 1165394
25/03/2013 39.00p 39.75p 39.00p 39.50p 323790
22/03/2013 39.75p 39.75p 39.25p 39.25p 226182
21/03/2013 39.75p 39.75p 39.00p 39.75p 547660
20/03/2013 39.25p 39.75p 39.13p 39.75p 559177
19/03/2013 39.75p 39.75p 39.00p 39.50p 547310
18/03/2013 39.50p 39.75p 39.25p 39.50p 835706
15/03/2013 39.50p 40.00p 39.38p 40.00p 967972
14/03/2013 40.00p 40.00p 39.50p 39.75p 836290
13/03/2013 39.25p 39.75p 39.25p 39.50p 675855
12/03/2013 40.00p 40.00p 39.25p 39.75p 559523
11/03/2013 39.75p 40.00p 39.43p 40.00p 769975
08/03/2013 39.50p 39.75p 39.38p 39.75p 769091
07/03/2013 39.50p 39.75p 39.25p 39.75p 673250
06/03/2013 39.50p 39.84p 38.98p 39.50p 693570
05/03/2013 39.50p 39.50p 38.50p 39.50p 1422071
04/03/2013 39.50p 39.50p 38.50p 39.00p 721650
01/03/2013 39.50p 39.90p 38.75p 38.75p 734010
28/02/2013 39.25p 40.00p 38.75p 40.00p 420761
27/02/2013 39.50p 39.50p 38.75p 38.75p 258480
26/02/2013 38.75p 39.50p 38.75p 39.00p 494621
25/02/2013 39.25p 39.50p 38.75p 38.75p 207949
22/02/2013 40.00p 40.00p 38.75p 38.75p 1697148
21/02/2013 40.00p 40.00p 39.00p 39.00p 1497102
20/02/2013 40.00p 40.00p 39.24p 39.25p 1528467
19/02/2013 40.00p 40.00p 39.15p 39.50p 214909
18/02/2013 39.50p 39.85p 39.00p 39.25p 661551
15/02/2013 39.25p 39.25p 38.50p 39.00p 1593303
14/02/2013 39.25p 39.25p 38.50p 38.50p 1251344
13/02/2013 38.50p 39.25p 38.25p 39.25p 504561
12/02/2013 38.50p 39.00p 38.00p 39.00p 1168468
11/02/2013 38.00p 38.50p 38.00p 38.00p 219081
08/02/2013 38.00p 38.50p 38.00p 38.50p 382670
07/02/2013 38.00p 38.50p 37.75p 38.00p 483836
06/02/2013 37.75p 38.50p 37.75p 38.00p 1416166
05/02/2013 37.25p 38.00p 37.00p 37.75p 1035215
04/02/2013 36.75p 37.50p 36.75p 37.00p 1600886
01/02/2013 36.75p 36.75p 36.25p 36.75p 573198
31/01/2013 36.25p 36.75p 36.25p 36.25p 430346
30/01/2013 36.75p 36.75p 36.25p 36.50p 947684
29/01/2013 36.75p 36.75p 36.25p 36.75p 984902
28/01/2013 36.25p 36.75p 36.25p 36.25p 1070506
25/01/2013 36.50p 36.50p 36.25p 36.50p 462681
24/01/2013 36.50p 36.50p 36.25p 36.50p 1191412
23/01/2013 36.50p 36.50p 35.75p 36.25p 734239
22/01/2013 36.50p 36.50p 36.00p 36.00p 1303972
21/01/2013 36.50p 36.50p 36.20p 36.25p 1012647
18/01/2013 36.50p 36.50p 36.25p 36.50p 279037

*Close Price adjusted for both dividends and splits