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
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
14/03/2012 42.00p 42.00p 41.00p 42.00p 2153601
13/03/2012 42.00p 42.00p 41.50p 42.00p 694586
12/03/2012 42.00p 42.00p 41.50p 41.75p 540503
09/03/2012 41.50p 41.75p 41.00p 41.50p 422280
08/03/2012 41.75p 41.75p 41.00p 41.50p 508493
07/03/2012 41.75p 41.75p 41.25p 41.25p 206436
06/03/2012 41.25p 41.75p 41.00p 41.75p 515503
05/03/2012 41.50p 42.00p 41.25p 41.25p 453571
02/03/2012 41.75p 42.25p 41.25p 42.00p 277825
01/03/2012 42.50p 42.50p 41.50p 42.00p 508448
29/02/2012 42.50p 42.63p 41.78p 42.00p 748095
28/02/2012 43.00p 43.00p 42.25p 43.00p 283048
27/02/2012 43.50p 43.50p 42.38p 43.00p 716160
24/02/2012 43.75p 43.75p 43.00p 43.00p 659835
23/02/2012 43.50p 43.74p 43.25p 43.25p 385339
22/02/2012 43.25p 43.60p 43.00p 43.50p 304902
21/02/2012 43.75p 43.99p 43.25p 43.25p 909146
20/02/2012 42.75p 44.00p 42.60p 44.00p 941167
17/02/2012 42.00p 43.75p 41.75p 43.75p 1362374
16/02/2012 41.50p 41.99p 41.00p 41.50p 919236
15/02/2012 41.25p 41.75p 41.25p 41.75p 660425
14/02/2012 41.25p 41.75p 40.75p 41.00p 731727
13/02/2012 41.50p 41.50p 41.00p 41.00p 213454
10/02/2012 41.50p 41.50p 40.95p 41.13p 1004724
09/02/2012 41.75p 41.75p 40.97p 41.50p 631837
08/02/2012 42.00p 42.25p 41.00p 41.00p 617058
07/02/2012 42.50p 42.50p 42.00p 42.25p 538579
06/02/2012 42.75p 43.00p 42.37p 42.50p 1047336
03/02/2012 42.50p 43.00p 42.45p 43.00p 219561
02/02/2012 42.25p 43.00p 42.00p 42.50p 390205
01/02/2012 42.25p 42.25p 41.25p 42.25p 412853
31/01/2012 42.00p 42.25p 41.41p 42.25p 390114
30/01/2012 41.25p 42.25p 41.25p 42.00p 323715
27/01/2012 41.25p 42.00p 40.72p 42.00p 354195
26/01/2012 40.50p 41.25p 40.50p 41.25p 908603
25/01/2012 40.00p 40.76p 40.00p 40.75p 325186
24/01/2012 40.00p 40.75p 39.95p 40.75p 1832812
23/01/2012 40.00p 40.75p 39.25p 40.75p 318260
20/01/2012 39.50p 40.00p 39.01p 39.75p 529274
19/01/2012 39.50p 40.00p 38.75p 38.75p 557641
18/01/2012 39.25p 39.50p 38.60p 39.50p 536710
17/01/2012 37.50p 39.25p 37.50p 39.25p 233967
16/01/2012 37.00p 38.13p 37.00p 38.00p 446504
13/01/2012 37.75p 37.75p 37.47p 37.75p 418114
12/01/2012 38.00p 38.00p 37.00p 37.75p 397247
11/01/2012 38.00p 38.00p 37.00p 37.75p 334213
10/01/2012 37.00p 37.75p 36.41p 37.75p 361443
09/01/2012 38.00p 38.00p 37.00p 37.00p 211961
06/01/2012 38.25p 38.25p 37.00p 37.00p 543310
05/01/2012 38.50p 38.50p 37.51p 38.00p 582589
04/01/2012 38.00p 38.56p 37.75p 38.00p 479220
03/01/2012 37.75p 38.50p 37.25p 38.50p 421316
30/12/2011 37.25p 38.00p 37.25p 37.25p 93679
29/12/2011 37.25p 37.75p 37.13p 37.75p 72224
28/12/2011 36.50p 37.54p 36.50p 37.00p 157341
23/12/2011 36.00p 36.99p 36.00p 36.50p 60054
22/12/2011 36.00p 37.25p 35.75p 36.25p 351075
21/12/2011 36.00p 36.75p 36.00p 36.25p 980936
20/12/2011 36.75p 36.75p 36.23p 36.25p 263377
19/12/2011 36.25p 37.00p 36.00p 37.00p 393423
16/12/2011 37.00p 37.38p 36.50p 36.50p 2162119
15/12/2011 37.75p 37.75p 36.75p 37.50p 350407
14/12/2011 36.75p 37.75p 36.75p 37.00p 689775
13/12/2011 37.25p 38.08p 37.00p 37.00p 741605
12/12/2011 37.75p 38.75p 37.25p 37.25p 141163
09/12/2011 38.25p 39.32p 37.50p 37.75p 332453
08/12/2011 39.25p 40.14p 38.50p 39.50p 169960
07/12/2011 40.35p 40.35p 39.26p 40.00p 60921
06/12/2011 40.00p 40.75p 39.25p 40.25p 472919
05/12/2011 40.00p 40.83p 40.00p 40.50p 257823
02/12/2011 40.00p 40.75p 39.40p 40.75p 479592
01/12/2011 39.50p 40.50p 39.50p 40.25p 270870
30/11/2011 39.00p 41.00p 37.77p 41.00p 350001
29/11/2011 38.75p 38.75p 37.50p 38.75p 148861
28/11/2011 37.25p 38.75p 37.25p 38.75p 510025
25/11/2011 38.25p 38.25p 36.55p 37.00p 1363994
24/11/2011 39.00p 39.75p 38.26p 38.50p 890986
23/11/2011 39.75p 40.00p 39.00p 39.00p 373928
22/11/2011 40.00p 40.25p 39.50p 39.50p 909937
21/11/2011 40.50p 40.50p 39.75p 39.75p 613574
18/11/2011 40.75p 41.25p 40.50p 41.25p 146937
17/11/2011 41.25p 41.25p 40.50p 41.00p 218301
16/11/2011 41.50p 41.50p 40.75p 40.75p 255390
15/11/2011 41.25p 41.82p 41.00p 41.00p 317304
14/11/2011 42.00p 42.00p 41.50p 41.75p 168743
11/11/2011 41.75p 42.00p 41.29p 41.75p 290302
10/11/2011 41.00p 41.75p 41.00p 41.50p 270398
09/11/2011 41.75p 41.75p 41.25p 41.75p 394764
08/11/2011 41.50p 42.25p 41.10p 42.00p 1274409
07/11/2011 41.25p 41.70p 40.75p 41.50p 147604
04/11/2011 41.00p 41.75p 40.75p 41.50p 621360
03/11/2011 42.00p 42.00p 41.00p 41.75p 227802
02/11/2011 40.75p 41.70p 40.75p 41.50p 250969
01/11/2011 41.75p 42.25p 40.75p 41.75p 798320
31/10/2011 42.00p 42.25p 41.25p 41.50p 279447
28/10/2011 41.00p 42.00p 40.75p 42.00p 2162561
27/10/2011 41.25p 41.25p 40.33p 41.25p 1106159
26/10/2011 40.50p 40.68p 40.25p 40.25p 1587879
25/10/2011 40.25p 40.75p 40.25p 40.75p 658677
24/10/2011 41.00p 41.00p 40.25p 40.75p 81437
21/10/2011 40.50p 40.50p 40.00p 40.25p 156884
20/10/2011 40.50p 40.75p 40.00p 40.00p 763201
19/10/2011 40.50p 40.75p 40.00p 40.38p 360044
18/10/2011 41.25p 41.75p 39.25p 39.25p 512727
17/10/2011 41.50p 42.00p 41.00p 42.00p 606026
14/10/2011 42.00p 42.13p 41.00p 42.00p 96391
13/10/2011 41.00p 42.25p 41.00p 41.50p 304688
12/10/2011 41.00p 42.00p 40.50p 42.00p 168205
11/10/2011 40.00p 41.00p 40.00p 41.00p 347579
10/10/2011 40.00p 40.75p 40.00p 40.00p 330011
07/10/2011 41.00p 41.00p 40.01p 40.25p 271801

*Close Price adjusted for both dividends and splits