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
05/04/2023 70.70p 72.75p 70.20p 71.40p 845533
04/04/2023 70.90p 71.65p 68.24p 71.50p 748948
03/04/2023 69.50p 70.70p 69.50p 70.70p 1249590
31/03/2023 68.70p 69.90p 68.30p 69.30p 927026
30/03/2023 68.10p 69.40p 67.67p 69.10p 739122
29/03/2023 67.10p 68.00p 66.50p 66.90p 976283
28/03/2023 70.00p 70.80p 66.80p 67.10p 1317081
27/03/2023 70.90p 72.80p 70.00p 70.10p 458088
24/03/2023 70.10p 72.30p 69.50p 70.00p 608494
23/03/2023 71.80p 72.40p 70.04p 71.20p 596122
22/03/2023 70.80p 71.50p 70.07p 71.30p 499838
21/03/2023 72.20p 74.00p 71.65p 71.90p 732727
20/03/2023 71.00p 72.90p 70.37p 72.50p 763213
17/03/2023 72.60p 73.70p 71.00p 71.40p 1285925
16/03/2023 72.00p 73.24p 70.50p 71.80p 1286781
15/03/2023 71.80p 72.90p 69.90p 72.00p 525818
14/03/2023 71.20p 72.70p 70.10p 72.50p 746435
13/03/2023 71.00p 71.90p 68.75p 70.50p 671262
10/03/2023 70.20p 71.60p 70.01p 71.60p 837850
09/03/2023 74.00p 74.67p 70.60p 71.60p 1462548
08/03/2023 76.20p 77.50p 74.20p 74.20p 672158
07/03/2023 76.00p 77.50p 75.90p 76.40p 261945
06/03/2023 77.60p 77.60p 76.00p 76.00p 557735
03/03/2023 76.60p 78.00p 76.40p 76.40p 447154
02/03/2023 78.00p 78.00p 76.50p 76.50p 826252
01/03/2023 78.00p 78.00p 76.70p 77.00p 365062
28/02/2023 78.30p 78.30p 76.20p 76.20p 2142138
27/02/2023 77.80p 78.10p 76.75p 77.10p 451591
24/02/2023 77.50p 78.20p 77.00p 77.50p 291155
23/02/2023 77.00p 78.20p 76.60p 77.00p 1579348
22/02/2023 78.90p 78.90p 77.10p 78.00p 489532
21/02/2023 78.10p 78.80p 77.30p 77.90p 919650
20/02/2023 78.50p 78.80p 77.47p 78.40p 201329
17/02/2023 78.40p 78.90p 77.32p 78.00p 284657
16/02/2023 79.20p 79.60p 77.40p 78.00p 572890
15/02/2023 79.20p 79.80p 78.30p 78.30p 403729
14/02/2023 79.00p 79.20p 77.85p 78.70p 755875
13/02/2023 78.40p 79.00p 78.01p 78.20p 331858
10/02/2023 80.00p 80.00p 78.00p 78.00p 813601
09/02/2023 80.00p 80.00p 78.56p 78.70p 2569810
08/02/2023 80.50p 80.50p 79.18p 79.90p 289486
07/02/2023 79.60p 79.70p 78.50p 79.00p 466779
06/02/2023 80.10p 81.00p 79.20p 79.40p 600944
03/02/2023 80.40p 81.50p 80.20p 80.90p 399590
02/02/2023 81.00p 82.40p 80.23p 82.30p 573097
01/02/2023 78.80p 80.60p 77.02p 80.50p 663145
31/01/2023 80.00p 80.90p 76.70p 77.00p 774814
30/01/2023 80.10p 81.00p 80.00p 80.40p 111648
27/01/2023 80.40p 81.58p 80.00p 80.30p 489460
26/01/2023 81.00p 83.00p 80.40p 81.80p 580849
25/01/2023 80.90p 82.61p 80.40p 80.80p 359996
24/01/2023 80.90p 81.90p 79.98p 81.60p 315978
23/01/2023 81.20p 82.00p 80.20p 80.90p 521192
20/01/2023 81.20p 81.45p 80.10p 81.10p 654094
19/01/2023 82.50p 82.50p 79.50p 80.20p 888751
18/01/2023 82.00p 82.90p 81.10p 81.10p 758826
17/01/2023 81.70p 83.00p 81.30p 81.40p 494392
16/01/2023 81.50p 82.80p 80.10p 82.10p 409991
13/01/2023 80.50p 82.00p 79.10p 81.90p 586061
12/01/2023 79.00p 81.00p 78.45p 81.00p 391922
11/01/2023 78.70p 80.70p 77.80p 80.40p 1195373
10/01/2023 79.10p 80.00p 77.10p 78.00p 478829
09/01/2023 81.10p 81.80p 79.60p 79.60p 402192
06/01/2023 80.80p 81.80p 80.30p 80.30p 273345
05/01/2023 81.00p 81.70p 80.10p 80.20p 252633
04/01/2023 81.30p 81.70p 80.10p 81.40p 507360
03/01/2023 79.80p 81.00p 78.20p 80.70p 362535
30/12/2022 77.70p 79.90p 77.70p 79.90p 170647
29/12/2022 78.00p 79.70p 77.56p 79.50p 209216
28/12/2022 77.90p 78.60p 77.50p 78.10p 268296
23/12/2022 77.90p 77.90p 76.52p 77.50p 214590
22/12/2022 77.00p 77.70p 76.16p 76.60p 422463
21/12/2022 74.70p 76.90p 74.70p 76.70p 391240
20/12/2022 75.50p 76.20p 74.70p 75.70p 485314
19/12/2022 78.10p 80.00p 75.90p 76.20p 801879
16/12/2022 81.70p 82.41p 78.70p 79.60p 1249956
15/12/2022 82.90p 83.50p 81.70p 81.90p 341294
14/12/2022 81.80p 83.90p 81.80p 82.30p 515059
13/12/2022 82.90p 83.70p 81.98p 82.80p 265702
12/12/2022 82.60p 83.90p 82.10p 82.30p 427473
09/12/2022 82.00p 85.18p 81.20p 82.90p 537236
08/12/2022 84.00p 84.00p 81.60p 81.80p 272619
07/12/2022 85.00p 85.25p 82.60p 82.70p 399184
06/12/2022 84.60p 85.74p 84.40p 84.40p 311690
05/12/2022 85.00p 86.40p 83.60p 85.10p 399001
02/12/2022 86.30p 88.03p 83.70p 84.60p 756388
01/12/2022 89.00p 89.00p 86.50p 86.70p 258765
30/11/2022 86.30p 87.94p 85.60p 87.00p 720888
29/11/2022 87.60p 89.10p 86.10p 86.10p 204771
28/11/2022 88.00p 89.20p 86.60p 86.90p 219275
25/11/2022 87.80p 89.20p 84.60p 88.10p 353316
24/11/2022 88.40p 89.30p 87.00p 87.90p 256675
23/11/2022 86.30p 88.90p 86.30p 87.80p 302780
22/11/2022 87.10p 89.00p 85.80p 87.70p 166993
21/11/2022 85.60p 88.00p 84.30p 87.80p 319456
18/11/2022 83.80p 85.60p 83.80p 85.60p 314550
17/11/2022 84.60p 84.70p 83.70p 84.30p 533321
16/11/2022 84.30p 86.40p 83.40p 84.00p 328981
15/11/2022 85.10p 86.20p 85.10p 85.50p 601147
14/11/2022 88.30p 88.30p 84.50p 85.90p 561727
11/11/2022 88.10p 90.10p 87.00p 87.30p 553391
10/11/2022 86.40p 89.80p 86.04p 89.00p 459422
09/11/2022 87.00p 87.70p 85.90p 86.50p 737115
08/11/2022 86.70p 88.40p 85.40p 86.40p 481190
07/11/2022 86.70p 88.30p 86.70p 87.40p 460621
04/11/2022 86.40p 88.70p 86.40p 86.90p 346306
03/11/2022 87.20p 88.30p 85.80p 85.80p 431436
02/11/2022 87.70p 90.00p 86.51p 89.90p 512552
01/11/2022 86.70p 88.60p 84.60p 87.50p 255913
31/10/2022 84.70p 86.30p 83.86p 86.00p 361164
28/10/2022 85.60p 86.40p 84.60p 86.40p 428038
27/10/2022 86.20p 86.50p 84.70p 85.40p 389792
26/10/2022 85.90p 87.80p 83.50p 84.80p 611997
25/10/2022 79.80p 86.00p 78.86p 85.70p 632242
24/10/2022 79.40p 80.30p 77.42p 79.30p 324870
21/10/2022 78.50p 78.50p 76.71p 78.20p 137262
20/10/2022 76.60p 78.60p 75.33p 78.30p 481248
19/10/2022 76.00p 78.43p 74.95p 76.10p 583621
18/10/2022 78.70p 78.70p 77.10p 77.10p 506663
17/10/2022 76.80p 79.00p 75.80p 78.10p 736945
14/10/2022 77.00p 77.20p 75.50p 76.70p 612967
13/10/2022 75.40p 78.50p 73.20p 75.60p 380535
12/10/2022 74.20p 76.00p 72.50p 75.20p 578229
11/10/2022 78.10p 78.10p 74.50p 75.50p 376554
10/10/2022 78.00p 79.80p 76.20p 76.90p 188186
07/10/2022 76.20p 79.00p 76.20p 79.00p 458536
06/10/2022 77.00p 78.75p 77.00p 78.20p 462700
05/10/2022 81.10p 83.90p 76.60p 78.00p 2036383
04/10/2022 84.70p 84.70p 82.10p 82.10p 708582
03/10/2022 86.50p 86.50p 82.70p 84.60p 1244400
30/09/2022 77.80p 86.80p 77.38p 85.40p 2868526
29/09/2022 74.30p 77.50p 73.90p 75.90p 1009586
28/09/2022 72.10p 76.30p 69.40p 76.30p 1457751
27/09/2022 78.60p 80.20p 72.00p 72.00p 900142
26/09/2022 82.10p 84.90p 79.13p 79.30p 627183
23/09/2022 83.70p 86.30p 82.95p 83.00p 462554
22/09/2022 85.60p 86.61p 85.60p 85.90p 606082
21/09/2022 86.30p 86.47p 84.55p 86.00p 502069
20/09/2022 89.00p 89.00p 84.50p 85.30p 781029
19/09/2022 86.90p 88.60p 85.60p 88.00p 1190700
16/09/2022 86.90p 88.60p 85.60p 88.00p 1190700
15/09/2022 85.80p 87.20p 84.80p 86.90p 922547
14/09/2022 83.00p 85.60p 83.00p 85.60p 707715
13/09/2022 83.90p 86.10p 83.90p 84.60p 739065
12/09/2022 83.00p 84.30p 82.60p 83.90p 878963
09/09/2022 82.50p 83.20p 82.40p 82.90p 359271
08/09/2022 83.10p 83.77p 82.10p 82.10p 613081
07/09/2022 86.10p 86.71p 83.10p 83.10p 806265
06/09/2022 87.20p 88.02p 86.00p 86.00p 317160
05/09/2022 88.00p 88.00p 86.20p 87.10p 276163
02/09/2022 87.10p 88.90p 86.44p 88.20p 10037860
01/09/2022 90.60p 90.60p 86.80p 86.80p 747572
31/08/2022 90.00p 90.80p 89.20p 90.50p 1659437
30/08/2022 92.00p 92.20p 90.00p 90.10p 502314
29/08/2022 90.20p 91.70p 90.20p 90.90p 388818
26/08/2022 90.20p 91.70p 90.20p 90.90p 388818
25/08/2022 91.00p 91.60p 90.20p 90.40p 704226
24/08/2022 93.00p 93.00p 90.00p 90.60p 1400153
23/08/2022 93.10p 93.80p 92.52p 93.00p 866704
22/08/2022 93.00p 93.90p 92.30p 92.80p 465752
19/08/2022 92.50p 94.00p 92.40p 93.30p 551363
18/08/2022 91.70p 93.52p 91.70p 92.90p 305811
17/08/2022 92.40p 93.40p 91.80p 91.80p 594777
16/08/2022 92.30p 93.70p 92.30p 93.30p 545585
15/08/2022 92.20p 93.00p 92.01p 92.60p 433419
12/08/2022 92.30p 93.08p 90.90p 90.90p 495830
11/08/2022 93.50p 94.30p 92.20p 92.20p 276653
10/08/2022 92.50p 94.00p 91.20p 93.20p 711642
09/08/2022 91.40p 92.80p 90.38p 92.60p 822255
08/08/2022 90.00p 91.90p 90.00p 90.40p 425387
05/08/2022 89.00p 91.90p 89.00p 91.30p 347862
04/08/2022 90.80p 91.81p 89.40p 89.80p 558336
03/08/2022 89.30p 91.90p 89.30p 91.30p 337381
02/08/2022 91.50p 91.62p 89.30p 91.10p 356570
01/08/2022 92.30p 94.30p 91.70p 91.70p 514536
29/07/2022 92.50p 93.10p 91.70p 92.40p 482337
28/07/2022 93.30p 93.30p 91.10p 91.70p 438667
27/07/2022 92.20p 93.20p 91.90p 91.90p 506766
26/07/2022 92.00p 92.20p 91.24p 91.50p 450319
25/07/2022 90.40p 91.91p 90.30p 91.30p 1224383
22/07/2022 89.00p 91.00p 87.70p 90.20p 503678
21/07/2022 87.50p 89.00p 87.50p 88.70p 630925
20/07/2022 88.30p 89.60p 87.90p 87.90p 539768
19/07/2022 87.40p 89.00p 85.68p 88.90p 1138249
18/07/2022 87.00p 87.20p 85.90p 87.20p 393848
15/07/2022 84.00p 86.70p 83.10p 86.40p 1233608
14/07/2022 87.00p 87.00p 83.40p 83.50p 573567
13/07/2022 87.50p 87.50p 85.44p 85.80p 704801
12/07/2022 87.00p 87.50p 86.25p 86.80p 450076
11/07/2022 86.70p 87.60p 86.25p 87.10p 517264
08/07/2022 86.80p 87.70p 86.10p 87.40p 671126
07/07/2022 85.50p 87.80p 85.50p 87.60p 603726
06/07/2022 85.80p 87.40p 84.90p 84.90p 659858
05/07/2022 85.40p 86.20p 84.30p 85.00p 579688
04/07/2022 87.00p 88.90p 85.40p 85.40p 416762
01/07/2022 91.00p 91.00p 87.20p 87.20p 550567
30/06/2022 90.70p 91.40p 88.40p 88.60p 798140
29/06/2022 93.40p 93.40p 91.70p 91.70p 596851
28/06/2022 92.70p 93.60p 92.70p 93.50p 506357
27/06/2022 93.40p 93.60p 91.60p 92.00p 770195

*Close Price adjusted for both dividends and splits