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
01/02/2011 51.50p 52.00p 51.50p 51.50p 155554
31/01/2011 52.75p 52.75p 51.25p 51.25p 281934
28/01/2011 52.50p 52.59p 51.25p 51.25p 111821
27/01/2011 52.25p 52.50p 51.25p 51.25p 126306
26/01/2011 52.50p 52.75p 51.25p 51.25p 131567
25/01/2011 52.75p 52.75p 50.75p 52.25p 874805
24/01/2011 53.00p 53.00p 52.00p 52.50p 88919
21/01/2011 52.00p 53.00p 52.00p 53.00p 192987
20/01/2011 52.00p 52.50p 51.50p 51.50p 160320
19/01/2011 53.00p 53.00p 52.00p 52.50p 351011
18/01/2011 53.00p 53.00p 52.00p 52.75p 192364
17/01/2011 53.00p 53.00p 52.00p 52.50p 252555
14/01/2011 53.00p 53.46p 52.11p 53.00p 171626
13/01/2011 52.75p 53.00p 52.25p 53.00p 147979
12/01/2011 52.75p 52.75p 52.00p 52.25p 347662
11/01/2011 51.50p 52.75p 51.50p 52.75p 172034
10/01/2011 51.50p 52.50p 51.50p 52.25p 73203
07/01/2011 51.50p 52.50p 51.50p 51.50p 119660
06/01/2011 52.00p 52.50p 51.50p 51.50p 371258
05/01/2011 53.00p 53.00p 52.00p 52.00p 329558
04/01/2011 52.25p 53.50p 52.00p 52.00p 377300
31/12/2010 53.75p 53.75p 52.25p 53.50p 150108
30/12/2010 52.25p 53.50p 52.25p 53.50p 118752
29/12/2010 52.50p 53.50p 52.25p 53.50p 315796
24/12/2010 53.50p 53.50p 52.25p 53.00p 80386
23/12/2010 53.00p 53.50p 52.25p 52.25p 340856
22/12/2010 53.50p 53.90p 52.75p 53.25p 370826
21/12/2010 53.50p 54.00p 53.25p 53.75p 261940
20/12/2010 53.00p 54.50p 52.75p 54.00p 335804
17/12/2010 51.25p 54.00p 51.00p 52.25p 1172876
16/12/2010 50.00p 51.50p 50.00p 51.50p 336593
15/12/2010 49.50p 50.50p 49.50p 49.75p 659255
14/12/2010 49.50p 50.75p 48.65p 50.75p 282331
13/12/2010 48.25p 49.50p 47.84p 49.50p 375919
10/12/2010 48.25p 48.25p 47.84p 48.25p 42302
09/12/2010 47.75p 48.14p 47.75p 48.00p 156761
08/12/2010 48.25p 48.25p 47.75p 48.25p 281229
07/12/2010 48.25p 48.50p 47.50p 48.25p 559161
06/12/2010 47.50p 48.25p 47.50p 48.00p 170333
03/12/2010 48.00p 48.00p 47.50p 48.00p 83846
02/12/2010 47.25p 48.00p 46.50p 48.00p 389853
01/12/2010 47.00p 47.50p 46.25p 47.50p 181133
30/11/2010 46.75p 47.50p 46.00p 47.50p 490681
29/11/2010 47.00p 47.00p 46.78p 47.00p 131944
26/11/2010 47.00p 47.00p 46.25p 46.50p 299329
25/11/2010 47.25p 47.25p 46.00p 47.00p 241785
24/11/2010 46.25p 47.00p 46.00p 46.00p 121017
23/11/2010 46.75p 47.00p 46.00p 46.00p 148157
22/11/2010 47.00p 47.00p 46.50p 46.50p 322752
19/11/2010 47.25p 47.25p 46.75p 47.25p 200678
18/11/2010 46.75p 47.25p 46.50p 47.25p 895971
17/11/2010 46.50p 46.75p 45.74p 46.25p 415676
16/11/2010 45.75p 46.50p 45.75p 46.25p 144212
15/11/2010 46.00p 46.25p 45.25p 46.25p 258339
12/11/2010 46.00p 46.50p 46.00p 46.00p 166444
11/11/2010 46.25p 47.00p 45.50p 45.50p 320452
10/11/2010 46.50p 47.00p 46.25p 46.50p 1622157
09/11/2010 46.75p 47.00p 46.25p 46.25p 294343
08/11/2010 47.00p 47.00p 46.75p 47.00p 433096
05/11/2010 47.25p 47.25p 46.75p 47.25p 240700
04/11/2010 47.00p 47.25p 46.75p 47.25p 367744
03/11/2010 46.50p 47.00p 46.00p 47.00p 847667
02/11/2010 46.75p 47.00p 46.50p 46.75p 439806
01/11/2010 47.00p 47.00p 46.50p 47.00p 223175
29/10/2010 47.00p 47.23p 46.99p 47.00p 161042
28/10/2010 46.50p 47.00p 46.50p 46.75p 783866
27/10/2010 46.75p 47.00p 46.00p 46.75p 193964
26/10/2010 46.00p 47.00p 46.00p 47.00p 416025
25/10/2010 46.00p 46.25p 45.50p 46.25p 422044
22/10/2010 46.75p 46.75p 45.50p 45.50p 228209
21/10/2010 47.00p 47.00p 46.25p 46.75p 374249
20/10/2010 46.25p 46.75p 46.25p 46.75p 112872
19/10/2010 46.25p 46.65p 46.25p 46.25p 134140
18/10/2010 46.00p 47.00p 46.00p 46.75p 204014
15/10/2010 47.25p 47.25p 46.28p 46.50p 167750
14/10/2010 46.50p 47.00p 46.25p 46.75p 295475
13/10/2010 46.25p 46.85p 46.25p 46.75p 68514
12/10/2010 46.25p 47.00p 46.25p 47.00p 598657
11/10/2010 47.00p 47.00p 46.00p 46.75p 197038
08/10/2010 47.00p 47.00p 46.50p 47.00p 353204
07/10/2010 46.50p 47.00p 46.25p 46.75p 411801
06/10/2010 46.25p 47.00p 46.00p 47.00p 107917
05/10/2010 46.75p 47.00p 46.24p 47.00p 323857
04/10/2010 47.25p 47.25p 46.60p 46.75p 545154
01/10/2010 46.25p 47.00p 45.50p 47.00p 548086
30/09/2010 46.50p 46.50p 45.25p 45.50p 419782
29/09/2010 45.50p 46.75p 45.00p 46.25p 2712724
28/09/2010 45.50p 46.75p 45.50p 46.75p 67210
27/09/2010 45.75p 46.50p 45.50p 45.50p 370878
24/09/2010 46.00p 46.00p 44.90p 46.00p 944212
23/09/2010 45.00p 45.75p 45.00p 45.50p 31751
22/09/2010 44.75p 46.25p 44.75p 45.25p 337814
21/09/2010 44.50p 45.75p 44.50p 44.75p 1104223
20/09/2010 45.00p 45.25p 44.00p 44.50p 644543
17/09/2010 46.00p 46.75p 44.50p 45.00p 890178
16/09/2010 47.25p 47.25p 46.00p 46.00p 543038
15/09/2010 47.25p 47.25p 46.75p 47.25p 117923
14/09/2010 46.75p 47.25p 46.25p 47.25p 490079
13/09/2010 45.75p 46.75p 45.75p 46.75p 185692
10/09/2010 46.25p 46.25p 45.75p 46.25p 102517
09/09/2010 46.25p 46.25p 45.65p 46.00p 203943
08/09/2010 46.00p 46.00p 45.50p 46.00p 177941
07/09/2010 46.00p 46.00p 45.25p 46.00p 692509
06/09/2010 46.00p 46.00p 45.25p 46.00p 559615
03/09/2010 45.75p 45.75p 45.00p 45.75p 526641
02/09/2010 45.25p 45.75p 45.25p 45.50p 134859
01/09/2010 45.75p 45.75p 45.00p 45.00p 234593
31/08/2010 46.00p 46.00p 44.75p 44.75p 212805
27/08/2010 46.00p 46.00p 45.50p 45.75p 244459
26/08/2010 46.00p 46.00p 45.50p 45.50p 176790
25/08/2010 45.75p 46.00p 45.50p 46.00p 383372
24/08/2010 46.25p 46.25p 45.50p 45.75p 286102
23/08/2010 46.25p 46.50p 46.00p 46.25p 194582
20/08/2010 46.50p 46.50p 46.00p 46.00p 207562
19/08/2010 46.75p 46.75p 46.00p 46.00p 244513
18/08/2010 46.75p 46.75p 46.00p 46.75p 224578
17/08/2010 46.75p 47.00p 46.25p 46.75p 369915
16/08/2010 47.25p 47.25p 46.75p 47.00p 336836
13/08/2010 47.50p 47.50p 47.00p 47.00p 168115
12/08/2010 47.00p 47.50p 47.00p 47.50p 125188
11/08/2010 47.25p 47.25p 47.00p 47.00p 80027
10/08/2010 47.25p 48.00p 47.25p 47.25p 208916
09/08/2010 48.00p 48.15p 47.00p 47.00p 323430
06/08/2010 48.00p 48.00p 47.00p 47.00p 385522
05/08/2010 47.75p 48.25p 47.25p 47.25p 518001
04/08/2010 48.00p 48.00p 47.75p 47.75p 245926
03/08/2010 48.00p 48.15p 48.00p 48.00p 612554
02/08/2010 48.00p 48.25p 47.50p 48.00p 1939979
30/07/2010 47.50p 48.01p 47.50p 47.75p 895273
29/07/2010 47.50p 48.50p 47.25p 47.25p 421560
28/07/2010 47.50p 47.50p 47.00p 47.50p 244381
27/07/2010 47.50p 47.75p 47.03p 47.50p 641412
26/07/2010 47.50p 47.75p 47.00p 47.75p 449018
23/07/2010 47.50p 47.50p 47.10p 47.50p 313381
22/07/2010 47.25p 47.50p 47.00p 47.50p 183044
21/07/2010 48.50p 48.50p 47.00p 47.50p 237538
20/07/2010 48.50p 48.50p 47.00p 47.25p 277092
19/07/2010 48.50p 48.50p 46.75p 47.00p 153290
16/07/2010 47.25p 47.90p 47.25p 47.25p 77984
15/07/2010 48.00p 48.00p 47.04p 47.50p 129096
14/07/2010 47.25p 48.00p 47.25p 47.25p 155399
13/07/2010 47.50p 48.00p 47.10p 48.00p 185957
12/07/2010 47.25p 48.60p 47.25p 47.25p 49348
09/07/2010 47.50p 48.50p 47.25p 48.50p 244261
08/07/2010 48.25p 48.50p 47.10p 48.50p 222656
07/07/2010 46.75p 48.50p 46.50p 48.50p 60482
06/07/2010 46.25p 48.00p 46.25p 48.00p 411692
05/07/2010 47.25p 47.25p 46.25p 47.25p 189414
02/07/2010 47.75p 47.75p 46.00p 47.00p 47727
01/07/2010 47.25p 47.60p 46.25p 46.25p 118931
30/06/2010 46.50p 47.50p 46.50p 47.50p 182984
29/06/2010 47.25p 47.90p 46.25p 47.00p 406405
28/06/2010 47.75p 47.75p 47.50p 47.75p 171289
25/06/2010 47.50p 48.00p 46.00p 47.50p 297693
24/06/2010 48.50p 48.50p 47.50p 47.50p 28435
23/06/2010 47.75p 48.50p 47.75p 48.25p 52969
22/06/2010 48.50p 49.25p 47.25p 49.25p 445626
21/06/2010 48.50p 48.50p 47.50p 48.25p 17991
18/06/2010 48.25p 48.50p 47.50p 48.50p 472017
17/06/2010 47.75p 48.50p 47.00p 48.25p 38105
16/06/2010 47.75p 48.25p 46.55p 48.25p 98492
15/06/2010 47.75p 47.75p 46.55p 47.25p 52025
14/06/2010 47.00p 47.75p 47.00p 47.25p 109711
11/06/2010 47.00p 47.75p 46.50p 47.00p 79440
10/06/2010 46.25p 47.75p 46.25p 47.25p 399148
09/06/2010 46.50p 47.00p 46.25p 47.00p 127703
08/06/2010 46.50p 47.25p 46.25p 46.25p 53443
07/06/2010 46.50p 46.98p 46.50p 46.50p 85617
04/06/2010 47.50p 48.50p 46.75p 46.75p 451064
03/06/2010 46.75p 49.00p 46.75p 49.00p 148222
02/06/2010 47.50p 47.50p 46.75p 46.75p 648986
01/06/2010 46.75p 47.75p 46.75p 47.50p 252930
28/05/2010 49.00p 49.00p 47.50p 48.00p 450819
27/05/2010 47.25p 49.50p 47.25p 49.00p 562026
26/05/2010 46.75p 48.75p 46.75p 48.00p 1156397
25/05/2010 46.25p 47.48p 46.25p 47.00p 161605
24/05/2010 48.00p 48.90p 47.00p 48.50p 98284
21/05/2010 48.50p 48.50p 46.25p 46.50p 266999
20/05/2010 49.50p 49.50p 46.00p 46.00p 287246
19/05/2010 47.50p 49.50p 47.25p 47.50p 282329
18/05/2010 47.75p 49.00p 47.25p 47.25p 349736
17/05/2010 48.25p 49.25p 47.00p 48.00p 239598
14/05/2010 50.25p 50.50p 48.00p 48.00p 274265
13/05/2010 48.75p 50.25p 48.65p 50.25p 124364
12/05/2010 47.75p 48.25p 46.00p 48.25p 206504
11/05/2010 46.75p 47.25p 46.00p 47.25p 42167
10/05/2010 48.00p 48.00p 45.50p 47.75p 209694
07/05/2010 47.00p 49.00p 45.00p 45.00p 426678
06/05/2010 48.00p 49.00p 46.75p 47.00p 182945
05/05/2010 49.50p 49.50p 47.00p 48.75p 484939
04/05/2010 50.00p 50.50p 47.00p 47.00p 148905
30/04/2010 50.00p 50.70p 49.36p 50.00p 649592
29/04/2010 50.00p 50.00p 49.80p 50.00p 267993
28/04/2010 48.50p 50.75p 48.50p 49.25p 235388
27/04/2010 50.00p 50.75p 49.75p 50.75p 216370
26/04/2010 48.50p 50.55p 48.50p 50.50p 130040
23/04/2010 49.00p 50.74p 48.50p 48.50p 425670
22/04/2010 50.00p 50.45p 49.25p 49.50p 308467
21/04/2010 49.50p 50.00p 49.00p 50.00p 398478
20/04/2010 49.25p 50.40p 49.00p 49.00p 172022

*Close Price adjusted for both dividends and splits