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
31/12/2012 35.75p 36.43p 35.75p 36.00p 205833
28/12/2012 36.50p 36.50p 35.75p 36.50p 80264
27/12/2012 35.75p 36.50p 35.75p 36.50p 221331
24/12/2012 36.00p 36.35p 35.75p 35.75p 191778
21/12/2012 36.75p 36.75p 35.75p 35.75p 1741863
20/12/2012 37.00p 37.00p 36.00p 36.50p 400998
19/12/2012 36.50p 37.00p 36.01p 36.75p 3501372
18/12/2012 36.50p 36.83p 36.25p 36.50p 724239
17/12/2012 37.00p 37.00p 36.25p 36.50p 534794
14/12/2012 36.75p 37.00p 36.44p 37.00p 291355
13/12/2012 37.00p 37.00p 36.00p 36.50p 209190
12/12/2012 37.00p 37.00p 36.25p 36.25p 700639
11/12/2012 37.00p 37.00p 36.28p 37.00p 347115
10/12/2012 37.00p 37.00p 36.20p 36.25p 1530564
07/12/2012 37.00p 37.00p 36.25p 36.25p 313458
06/12/2012 36.75p 37.00p 36.25p 37.00p 517419
05/12/2012 37.25p 37.25p 36.25p 36.25p 550358
04/12/2012 36.50p 37.00p 36.50p 37.00p 452642
03/12/2012 37.00p 37.00p 36.50p 37.00p 596117
30/11/2012 36.50p 37.00p 36.50p 36.50p 1655301
29/11/2012 37.00p 37.47p 36.50p 37.00p 522248
28/11/2012 37.00p 37.00p 36.50p 37.00p 224286
27/11/2012 37.00p 37.30p 36.50p 37.00p 366946
26/11/2012 36.50p 37.00p 36.50p 37.00p 246501
23/11/2012 36.50p 37.10p 36.50p 37.00p 433769
22/11/2012 37.00p 37.03p 36.50p 37.00p 348298
21/11/2012 36.75p 37.50p 36.50p 37.25p 428776
20/11/2012 37.25p 37.50p 36.50p 36.75p 966285
19/11/2012 37.50p 37.50p 37.00p 37.50p 222763
16/11/2012 37.50p 37.75p 36.50p 37.00p 321223
15/11/2012 38.00p 38.00p 37.00p 37.25p 4581524
14/11/2012 37.75p 38.00p 37.25p 37.75p 316333
13/11/2012 38.00p 38.25p 37.75p 38.00p 703759
12/11/2012 37.75p 38.25p 37.50p 38.00p 1836777
09/11/2012 37.50p 38.00p 37.25p 37.75p 1087178
08/11/2012 37.50p 38.00p 37.25p 37.75p 500053
07/11/2012 37.50p 38.00p 37.16p 38.00p 562133
06/11/2012 37.25p 37.63p 37.06p 37.25p 595923
05/11/2012 37.25p 38.00p 37.25p 37.25p 845383
02/11/2012 38.00p 38.00p 37.00p 37.25p 502279
01/11/2012 38.00p 38.00p 37.25p 37.25p 289354
31/10/2012 38.00p 38.00p 37.00p 37.00p 820009
30/10/2012 37.50p 37.81p 37.38p 37.63p 281561
29/10/2012 37.50p 38.00p 37.50p 37.50p 334502
26/10/2012 37.75p 38.00p 37.50p 38.00p 313345
25/10/2012 37.00p 38.00p 37.00p 38.00p 941519
24/10/2012 35.75p 37.50p 35.50p 37.50p 1265300
23/10/2012 35.25p 35.97p 35.13p 35.25p 575249
22/10/2012 35.50p 35.94p 35.25p 35.25p 501111
19/10/2012 36.50p 36.50p 35.50p 35.50p 411435
18/10/2012 36.00p 36.53p 35.50p 36.00p 962824
17/10/2012 35.75p 36.50p 35.50p 36.50p 471518
16/10/2012 35.25p 36.00p 35.00p 36.00p 568226
15/10/2012 35.00p 35.88p 34.78p 35.00p 493508
12/10/2012 36.00p 36.00p 35.00p 35.25p 1104182
11/10/2012 36.25p 36.25p 35.50p 36.00p 459408
10/10/2012 36.50p 36.75p 35.69p 36.25p 560152
09/10/2012 36.25p 36.45p 35.91p 36.00p 243660
08/10/2012 36.00p 36.36p 35.50p 36.00p 258780
05/10/2012 36.50p 36.75p 36.00p 36.00p 260451
04/10/2012 36.50p 37.00p 35.75p 35.75p 503084
03/10/2012 37.00p 37.00p 35.95p 36.00p 460333
02/10/2012 36.50p 37.00p 36.25p 36.25p 285446
01/10/2012 36.50p 37.00p 36.25p 36.50p 416626
28/09/2012 37.00p 37.00p 36.25p 36.25p 485827
27/09/2012 36.75p 36.75p 36.58p 36.75p 196302
26/09/2012 36.75p 36.75p 36.25p 36.50p 253606
25/09/2012 37.00p 37.25p 36.50p 36.50p 656811
24/09/2012 37.00p 37.25p 37.00p 37.00p 297092
21/09/2012 36.75p 37.25p 36.25p 37.25p 966850
20/09/2012 36.00p 36.80p 35.50p 36.50p 828136
19/09/2012 36.00p 36.85p 35.00p 35.50p 904267
18/09/2012 37.00p 37.50p 35.97p 36.00p 600231
17/09/2012 37.25p 37.50p 37.00p 37.25p 226894
14/09/2012 38.00p 38.00p 37.13p 37.25p 468407
13/09/2012 37.75p 37.83p 37.57p 37.75p 104297
12/09/2012 38.25p 38.25p 37.02p 37.75p 448731
11/09/2012 38.75p 38.75p 37.00p 37.50p 966864
10/09/2012 39.00p 39.38p 38.35p 38.50p 407737
07/09/2012 39.00p 39.50p 38.18p 39.00p 572930
06/09/2012 39.50p 39.75p 39.01p 39.25p 313397
05/09/2012 39.00p 39.50p 38.77p 39.50p 140440
04/09/2012 39.50p 39.50p 39.00p 39.00p 148721
03/09/2012 39.50p 39.50p 38.86p 39.25p 317988
31/08/2012 38.75p 39.71p 38.75p 39.50p 185979
30/08/2012 39.50p 39.52p 39.00p 39.50p 238570
29/08/2012 39.00p 39.50p 38.62p 39.00p 342704
28/08/2012 39.00p 39.00p 38.50p 38.50p 258510
24/08/2012 38.75p 39.25p 38.50p 39.25p 94069
23/08/2012 39.00p 39.00p 38.49p 38.50p 107924
22/08/2012 38.25p 38.50p 38.00p 38.50p 132292
21/08/2012 38.50p 38.75p 38.25p 38.50p 326639
20/08/2012 38.75p 39.34p 38.00p 38.00p 581810
17/08/2012 39.50p 39.50p 38.75p 38.75p 193852
16/08/2012 39.75p 39.88p 38.75p 39.13p 333526
15/08/2012 39.00p 39.25p 38.50p 39.25p 356847
14/08/2012 39.00p 39.45p 38.75p 39.25p 325879
13/08/2012 39.25p 39.50p 39.00p 39.25p 645162
10/08/2012 39.50p 40.00p 39.25p 39.25p 325109
09/08/2012 39.50p 40.00p 39.25p 40.00p 230820
08/08/2012 39.25p 40.00p 39.25p 39.50p 374047
07/08/2012 40.25p 40.25p 39.75p 40.00p 228233
06/08/2012 40.00p 40.35p 39.93p 40.25p 428282
03/08/2012 40.00p 40.25p 39.68p 40.25p 163787
02/08/2012 40.00p 40.00p 39.25p 40.00p 484314
01/08/2012 40.00p 40.00p 39.00p 39.75p 917881
31/07/2012 40.00p 40.00p 39.75p 40.00p 215047
30/07/2012 40.00p 40.25p 39.75p 40.00p 897051
27/07/2012 39.75p 40.00p 39.25p 40.00p 362053
26/07/2012 39.75p 40.00p 39.50p 39.50p 247785
25/07/2012 39.50p 39.75p 39.35p 39.75p 203092
24/07/2012 39.25p 39.75p 39.25p 39.75p 243186
23/07/2012 39.50p 39.75p 39.25p 39.75p 1049855
20/07/2012 39.50p 39.75p 39.25p 39.75p 185182
19/07/2012 39.00p 39.75p 39.00p 39.63p 303956
18/07/2012 39.75p 39.75p 39.00p 39.50p 396092
17/07/2012 38.75p 39.75p 38.75p 39.50p 891046
16/07/2012 39.00p 39.98p 38.86p 39.25p 345641
13/07/2012 39.00p 39.75p 38.75p 39.50p 202218
12/07/2012 38.75p 39.47p 38.50p 39.00p 347219
11/07/2012 39.00p 39.50p 38.41p 39.50p 1037480
10/07/2012 40.00p 40.24p 39.25p 40.00p 332367
09/07/2012 40.00p 40.25p 39.32p 40.25p 506029
06/07/2012 40.00p 40.24p 39.00p 40.00p 570526
05/07/2012 40.25p 40.25p 39.75p 40.25p 460876
04/07/2012 40.00p 40.25p 39.75p 40.00p 333438
03/07/2012 40.00p 40.09p 39.39p 39.75p 323578
02/07/2012 39.75p 40.25p 39.50p 40.25p 766633
29/06/2012 40.00p 40.25p 39.50p 40.00p 1035550
28/06/2012 38.00p 40.00p 38.00p 40.00p 1006041
27/06/2012 37.25p 37.75p 37.00p 37.75p 38565
26/06/2012 37.50p 37.50p 36.75p 37.00p 388187
25/06/2012 37.00p 38.00p 36.50p 37.00p 137287
22/06/2012 36.50p 37.75p 36.50p 37.00p 207857
21/06/2012 37.50p 37.50p 36.71p 37.50p 395958
20/06/2012 37.50p 37.97p 37.00p 37.50p 189903
19/06/2012 37.75p 38.00p 37.00p 38.00p 341626
18/06/2012 37.00p 37.50p 36.75p 36.75p 190995
15/06/2012 37.75p 37.75p 36.50p 37.50p 769166
14/06/2012 37.75p 37.94p 36.25p 36.25p 306315
13/06/2012 37.50p 37.92p 37.00p 37.00p 130289
12/06/2012 37.50p 38.25p 37.25p 37.75p 210207
11/06/2012 37.50p 38.50p 37.50p 37.75p 466830
08/06/2012 38.50p 38.50p 37.50p 37.50p 336330
07/06/2012 37.25p 38.50p 37.25p 37.50p 254750
06/06/2012 36.50p 38.00p 35.75p 38.00p 593371
01/06/2012 37.25p 37.50p 36.51p 37.25p 158708
31/05/2012 36.75p 37.25p 36.75p 36.75p 650698
30/05/2012 36.75p 37.25p 36.75p 36.75p 163863
29/05/2012 36.75p 37.25p 36.75p 37.25p 1159223
28/05/2012 36.75p 36.75p 36.25p 36.25p 213021
25/05/2012 37.00p 37.00p 36.00p 36.25p 601951
24/05/2012 37.00p 37.00p 36.50p 36.50p 130680
23/05/2012 37.00p 37.13p 36.25p 36.25p 687373
22/05/2012 37.25p 37.25p 37.00p 37.00p 403476
21/05/2012 37.25p 37.49p 37.00p 37.25p 401331
18/05/2012 37.25p 37.50p 37.00p 37.00p 652220
17/05/2012 38.50p 38.60p 37.50p 37.50p 506152
16/05/2012 38.75p 39.00p 38.50p 38.75p 192410
15/05/2012 39.25p 39.25p 38.75p 39.00p 247332
14/05/2012 39.25p 39.28p 39.00p 39.00p 259456
11/05/2012 39.25p 39.75p 39.25p 39.25p 159240
10/05/2012 39.50p 39.90p 37.75p 39.75p 439542
09/05/2012 40.00p 40.50p 39.25p 39.25p 1982512
08/05/2012 40.50p 41.00p 40.50p 40.50p 1026347
04/05/2012 40.75p 41.00p 40.00p 40.00p 437037
03/05/2012 41.00p 41.25p 40.50p 40.75p 675010
02/05/2012 41.00p 41.00p 40.75p 41.00p 287914
01/05/2012 41.00p 41.20p 40.78p 41.00p 740954
30/04/2012 41.00p 41.25p 40.75p 41.25p 554405
27/04/2012 41.00p 41.25p 40.75p 41.25p 421131
26/04/2012 41.25p 41.25p 40.75p 41.25p 854081
25/04/2012 41.50p 41.50p 41.00p 41.00p 349896
24/04/2012 41.00p 41.50p 40.50p 40.75p 384757
23/04/2012 41.75p 42.00p 40.75p 40.75p 188904
20/04/2012 41.25p 41.50p 41.00p 41.00p 280776
19/04/2012 41.25p 41.71p 41.00p 41.50p 494674
18/04/2012 41.50p 41.50p 41.00p 41.50p 385367
17/04/2012 41.25p 41.50p 41.00p 41.25p 441818
16/04/2012 42.00p 42.00p 40.75p 41.00p 944225
13/04/2012 41.50p 41.50p 40.75p 41.25p 299634
12/04/2012 41.50p 41.50p 41.10p 41.25p 435417
11/04/2012 41.25p 41.50p 41.00p 41.50p 365581
10/04/2012 40.75p 41.50p 40.50p 41.50p 448368
05/04/2012 41.25p 41.50p 40.75p 41.50p 388856
04/04/2012 41.50p 41.50p 40.65p 41.00p 522227
03/04/2012 41.00p 41.50p 40.50p 41.50p 234020
02/04/2012 41.00p 41.50p 40.50p 41.50p 751563
30/03/2012 41.50p 41.50p 41.00p 41.25p 444403
29/03/2012 41.25p 41.50p 41.00p 41.00p 215362
28/03/2012 41.50p 41.50p 41.00p 41.50p 368313
27/03/2012 41.50p 41.77p 41.17p 41.25p 565582
26/03/2012 41.50p 41.50p 41.00p 41.25p 488805
23/03/2012 41.00p 41.54p 40.50p 40.50p 1113744
22/03/2012 41.00p 41.50p 41.00p 41.25p 246995
21/03/2012 40.75p 41.50p 40.75p 41.50p 542860
20/03/2012 41.25p 41.50p 40.50p 41.50p 663945
19/03/2012 41.50p 41.50p 41.00p 41.00p 305189
16/03/2012 41.25p 41.50p 40.94p 41.00p 1012759
15/03/2012 41.75p 42.00p 40.75p 41.50p 991079

*Close Price adjusted for both dividends and splits