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
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
17/01/2013 36.50p 36.50p 36.25p 36.50p 184109
16/01/2013 36.50p 36.50p 36.00p 36.25p 314051
15/01/2013 36.50p 36.50p 36.00p 36.25p 1685019
14/01/2013 36.25p 36.50p 36.25p 36.50p 556376
11/01/2013 36.50p 36.50p 36.20p 36.25p 1312280
10/01/2013 36.50p 36.50p 36.11p 36.50p 2055580
09/01/2013 36.50p 36.50p 36.25p 36.50p 260705
08/01/2013 36.50p 36.75p 36.25p 36.50p 2176657
07/01/2013 36.00p 36.83p 36.00p 36.50p 846282
04/01/2013 36.75p 36.75p 36.25p 36.50p 1318655
03/01/2013 35.75p 36.50p 35.75p 36.50p 921804
02/01/2013 36.50p 36.63p 35.75p 36.00p 250879
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

*Close Price adjusted for both dividends and splits