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
19/04/2010 49.00p 49.90p 49.00p 49.25p 242413
16/04/2010 49.50p 50.65p 49.00p 49.00p 401083
15/04/2010 49.00p 50.75p 49.00p 50.75p 270031
14/04/2010 48.75p 49.75p 48.50p 49.00p 758207
13/04/2010 50.00p 50.00p 48.75p 49.00p 167277
12/04/2010 50.00p 50.00p 48.75p 49.00p 339177
09/04/2010 49.50p 50.00p 49.00p 49.00p 114990
08/04/2010 48.50p 49.75p 48.50p 49.00p 519522
07/04/2010 48.25p 49.25p 48.15p 48.75p 187382
06/04/2010 47.50p 48.50p 47.10p 48.25p 428561
01/04/2010 47.25p 51.00p 46.75p 46.75p 1369013
31/03/2010 48.25p 48.25p 47.25p 48.00p 588568
30/03/2010 49.50p 49.60p 47.50p 48.00p 1332164
29/03/2010 50.50p 50.50p 48.25p 48.25p 872682
26/03/2010 50.25p 50.25p 49.50p 50.00p 370871
25/03/2010 49.75p 50.50p 49.50p 50.50p 414661
24/03/2010 50.00p 50.00p 49.00p 49.75p 546255
23/03/2010 50.25p 50.75p 49.53p 49.75p 1193451
22/03/2010 51.00p 51.30p 50.00p 50.00p 765449
19/03/2010 51.25p 51.89p 50.75p 51.50p 788511
18/03/2010 52.00p 52.00p 51.00p 51.00p 323911
17/03/2010 51.25p 52.25p 51.25p 51.25p 520506
16/03/2010 51.50p 52.50p 51.38p 51.50p 752118
15/03/2010 51.50p 52.30p 51.50p 51.75p 244342
12/03/2010 52.50p 52.50p 51.00p 51.50p 261041
11/03/2010 51.50p 52.78p 50.50p 50.50p 162570
10/03/2010 52.00p 52.75p 51.00p 51.00p 392839
09/03/2010 51.00p 52.00p 51.00p 52.00p 107694
08/03/2010 52.00p 52.00p 51.00p 52.00p 214840
05/03/2010 50.75p 52.00p 50.75p 52.00p 90874
04/03/2010 52.00p 52.32p 50.50p 52.00p 368613
03/03/2010 50.75p 51.75p 50.50p 50.50p 219974
02/03/2010 51.75p 52.50p 51.13p 52.25p 188695
01/03/2010 52.25p 52.50p 50.50p 50.75p 311345
26/02/2010 51.50p 52.75p 50.50p 51.00p 208001
25/02/2010 51.75p 52.75p 50.50p 50.50p 331613
24/02/2010 52.25p 53.00p 51.35p 52.25p 75618
23/02/2010 51.50p 52.75p 51.25p 51.25p 187955
22/02/2010 51.50p 52.90p 51.25p 52.25p 106723
19/02/2010 51.25p 52.00p 51.25p 51.25p 163072
18/02/2010 51.75p 52.40p 51.00p 51.25p 354905
17/02/2010 51.25p 52.25p 51.00p 51.50p 699663
16/02/2010 50.00p 50.88p 49.10p 50.75p 660966
15/02/2010 49.75p 50.00p 48.50p 48.75p 208805
12/02/2010 48.50p 49.15p 48.25p 48.25p 270582
11/02/2010 49.00p 49.25p 48.00p 48.75p 449545
10/02/2010 49.25p 49.50p 48.75p 49.00p 362601
09/02/2010 49.50p 49.50p 48.75p 49.25p 351433
08/02/2010 48.25p 49.47p 48.25p 48.75p 287001
05/02/2010 49.75p 49.75p 48.00p 48.75p 572028
04/02/2010 52.00p 52.00p 49.75p 49.75p 702871
03/02/2010 51.00p 51.50p 50.50p 50.50p 376133
02/02/2010 52.50p 52.75p 51.00p 51.00p 578074
01/02/2010 50.50p 52.00p 50.50p 52.00p 452936
29/01/2010 51.25p 51.65p 51.00p 51.00p 83040
28/01/2010 51.50p 53.15p 51.00p 51.25p 1096075
27/01/2010 52.25p 52.25p 50.50p 50.50p 577245
26/01/2010 53.25p 53.25p 51.75p 51.75p 257693
25/01/2010 53.50p 54.15p 53.25p 53.25p 268511
22/01/2010 54.50p 54.50p 53.50p 53.50p 460913
21/01/2010 53.00p 54.90p 53.00p 53.75p 364374
20/01/2010 53.50p 53.50p 52.85p 53.50p 164291
19/01/2010 53.50p 53.50p 52.60p 53.00p 377832
18/01/2010 53.50p 53.90p 52.75p 52.75p 641597
15/01/2010 53.25p 54.00p 53.00p 53.75p 333961
14/01/2010 53.00p 54.00p 53.00p 53.00p 310047
13/01/2010 53.50p 54.00p 53.25p 53.25p 77976
12/01/2010 54.75p 54.75p 53.00p 53.00p 312181
11/01/2010 55.00p 55.00p 53.90p 54.00p 482587
08/01/2010 55.50p 55.50p 54.25p 54.75p 240079
07/01/2010 55.00p 55.75p 55.00p 55.00p 348475
06/01/2010 55.50p 55.75p 54.75p 55.25p 124727
05/01/2010 54.00p 56.00p 53.75p 55.25p 675131
04/01/2010 54.00p 55.00p 53.10p 55.00p 252707
31/12/2009 53.50p 53.75p 53.50p 53.75p 44356
30/12/2009 53.25p 53.50p 52.50p 53.50p 301001
29/12/2009 52.75p 53.25p 52.25p 53.25p 334942
24/12/2009 52.50p 52.85p 52.00p 52.75p 258594
23/12/2009 52.25p 53.00p 51.75p 52.50p 564872
22/12/2009 51.75p 52.25p 51.75p 52.25p 344131
21/12/2009 51.25p 52.00p 50.00p 51.50p 318546
18/12/2009 49.50p 52.00p 49.50p 50.00p 1113555
17/12/2009 49.75p 50.90p 49.00p 49.50p 133893
16/12/2009 50.00p 51.50p 48.50p 50.00p 304466
15/12/2009 47.75p 50.25p 47.75p 49.00p 17536476
14/12/2009 48.00p 48.00p 47.55p 48.00p 634544
11/12/2009 48.00p 48.00p 47.50p 47.50p 273025
10/12/2009 48.25p 48.75p 47.25p 47.25p 736241
09/12/2009 48.50p 48.75p 47.50p 47.75p 602877
08/12/2009 49.00p 49.50p 47.75p 48.50p 841338
07/12/2009 49.25p 50.25p 48.25p 48.25p 503460
04/12/2009 49.75p 50.25p 48.75p 50.25p 1611443
03/12/2009 49.50p 50.06p 48.50p 48.50p 529652
02/12/2009 50.75p 51.50p 49.50p 50.25p 377654
01/12/2009 51.00p 52.00p 50.25p 51.75p 151461
30/11/2009 50.00p 51.25p 49.50p 50.75p 358229
27/11/2009 48.50p 51.00p 48.00p 51.00p 571608
26/11/2009 50.25p 51.00p 48.75p 48.75p 440330
25/11/2009 51.75p 52.25p 50.75p 50.75p 165426
24/11/2009 51.00p 52.00p 50.75p 50.75p 371222
23/11/2009 50.25p 51.75p 49.50p 51.75p 252316
20/11/2009 51.00p 51.25p 49.00p 49.00p 546324
19/11/2009 54.00p 54.15p 49.75p 50.25p 410439
18/11/2009 53.25p 54.75p 53.00p 54.25p 836278
17/11/2009 53.00p 53.25p 52.50p 53.25p 294662
16/11/2009 53.00p 53.00p 51.75p 53.00p 138461
13/11/2009 53.00p 53.00p 51.25p 53.00p 276757
12/11/2009 53.00p 53.00p 52.00p 52.25p 264458
11/11/2009 53.00p 53.00p 52.25p 53.00p 628376
10/11/2009 53.00p 53.50p 52.50p 52.75p 392497
09/11/2009 53.50p 53.50p 52.75p 53.00p 158826
06/11/2009 52.50p 53.25p 51.75p 52.50p 2183472
05/11/2009 53.25p 53.50p 52.00p 53.25p 530742
04/11/2009 51.00p 53.75p 50.75p 53.75p 626851
03/11/2009 50.75p 51.00p 50.50p 50.75p 361979
02/11/2009 50.75p 50.75p 50.50p 50.75p 2467148
30/10/2009 50.50p 51.00p 50.00p 50.75p 491781
29/10/2009 49.50p 50.50p 49.25p 50.50p 412597
28/10/2009 48.00p 50.00p 48.00p 49.00p 562480
27/10/2009 49.00p 49.00p 48.50p 48.50p 1112930
26/10/2009 50.50p 50.50p 48.25p 48.25p 872252
23/10/2009 51.75p 51.75p 50.25p 50.75p 364634
22/10/2009 51.50p 52.25p 50.50p 50.50p 828298
21/10/2009 49.50p 53.25p 49.50p 53.25p 498366
20/10/2009 49.00p 50.00p 49.00p 49.00p 552751
19/10/2009 48.50p 49.25p 48.00p 49.25p 393513
16/10/2009 48.50p 49.00p 47.75p 49.00p 568647
15/10/2009 48.25p 48.50p 47.50p 48.00p 611320
14/10/2009 47.00p 48.50p 47.00p 47.50p 950001
13/10/2009 47.25p 47.25p 46.25p 46.50p 126383
12/10/2009 46.50p 47.00p 46.50p 47.00p 124959
09/10/2009 46.25p 46.75p 46.25p 46.75p 875524
08/10/2009 44.75p 46.00p 44.50p 46.00p 1155639
07/10/2009 44.00p 44.75p 43.50p 44.75p 399608
06/10/2009 44.00p 44.25p 43.25p 43.75p 622922
05/10/2009 42.75p 43.75p 42.75p 43.50p 286667
02/10/2009 42.50p 42.75p 42.00p 42.25p 735550
01/10/2009 43.00p 43.25p 42.75p 42.75p 828957
30/09/2009 44.00p 44.00p 42.50p 42.50p 352705
29/09/2009 42.25p 44.25p 41.75p 43.00p 1490118
28/09/2009 41.25p 41.75p 41.00p 41.75p 208224
25/09/2009 41.50p 42.00p 41.25p 41.25p 419964
24/09/2009 42.00p 42.00p 41.50p 41.50p 502283
23/09/2009 43.00p 43.50p 42.50p 42.50p 275254
22/09/2009 42.50p 43.50p 42.50p 42.75p 614518
21/09/2009 43.75p 43.75p 41.75p 41.75p 770418

*Close Price adjusted for both dividends and splits