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
24/09/2021 96.10p 96.48p 95.60p 95.70p 172297
23/09/2021 94.50p 96.60p 94.50p 96.00p 728994
22/09/2021 93.40p 95.60p 93.40p 94.90p 648366
21/09/2021 94.00p 94.45p 93.30p 93.50p 502317
20/09/2021 95.30p 96.30p 93.10p 93.20p 481947
17/09/2021 95.00p 96.20p 95.00p 96.20p 818132
16/09/2021 95.80p 96.50p 94.84p 95.00p 670684
15/09/2021 94.10p 95.60p 94.10p 95.00p 334642
14/09/2021 94.50p 94.80p 94.31p 94.60p 486652
13/09/2021 94.00p 94.70p 93.80p 94.50p 300005
10/09/2021 94.10p 94.80p 93.80p 93.80p 289033
09/09/2021 94.50p 94.72p 93.30p 93.80p 722199
08/09/2021 95.00p 95.70p 92.50p 92.50p 470454
07/09/2021 97.00p 97.00p 95.00p 95.00p 422111
06/09/2021 97.00p 97.10p 95.50p 95.50p 418421
03/09/2021 96.90p 97.90p 94.00p 94.00p 374827
02/09/2021 98.50p 98.50p 96.80p 97.60p 447927
01/09/2021 97.40p 98.70p 97.40p 98.70p 514715
31/08/2021 97.80p 99.00p 97.30p 99.00p 586524
30/08/2021 97.50p 98.09p 96.50p 97.10p 2388839
27/08/2021 97.50p 98.09p 96.50p 97.10p 2388839
26/08/2021 96.90p 97.50p 96.74p 97.50p 752278
25/08/2021 95.50p 97.50p 95.50p 97.50p 1176873
24/08/2021 95.30p 95.80p 94.90p 95.70p 538156
23/08/2021 95.50p 96.42p 94.80p 95.20p 390268
20/08/2021 96.10p 96.90p 95.94p 96.00p 597895
19/08/2021 95.90p 97.00p 95.00p 96.10p 761889
18/08/2021 97.60p 97.60p 96.01p 96.80p 2941808
17/08/2021 98.00p 98.00p 97.50p 97.50p 478186
16/08/2021 98.20p 98.50p 97.00p 98.50p 416358
13/08/2021 95.80p 98.06p 95.80p 97.70p 513180
12/08/2021 95.10p 96.89p 95.10p 95.70p 482237
11/08/2021 95.50p 96.50p 95.10p 95.10p 859620
10/08/2021 95.30p 95.88p 95.10p 95.60p 1349519
09/08/2021 95.20p 95.90p 95.00p 95.40p 684990
06/08/2021 95.30p 96.20p 95.00p 95.40p 430137
05/08/2021 95.60p 96.10p 94.93p 96.10p 394200
04/08/2021 93.00p 96.10p 92.56p 95.90p 873926
03/08/2021 92.00p 92.70p 92.00p 92.00p 495993
02/08/2021 91.90p 92.80p 91.64p 91.90p 274500
30/07/2021 91.10p 92.10p 91.05p 92.10p 443759
29/07/2021 89.90p 91.66p 89.90p 91.30p 420296
28/07/2021 89.70p 92.10p 89.70p 90.60p 531461
27/07/2021 89.80p 90.90p 89.80p 90.90p 573614
26/07/2021 89.60p 91.08p 89.60p 90.00p 655456
23/07/2021 89.90p 90.50p 89.30p 90.10p 515266
22/07/2021 88.80p 89.77p 88.00p 88.00p 431740
21/07/2021 87.60p 89.90p 87.60p 88.60p 465293
20/07/2021 88.40p 88.60p 87.20p 88.00p 562950
19/07/2021 89.60p 90.10p 87.40p 87.40p 612648
16/07/2021 90.30p 90.30p 89.70p 89.70p 954304
15/07/2021 90.20p 90.50p 90.00p 90.00p 741421
14/07/2021 92.30p 93.60p 90.20p 90.20p 868990
13/07/2021 93.70p 93.70p 92.70p 92.80p 432771
12/07/2021 92.80p 93.80p 92.09p 93.70p 907991
09/07/2021 90.20p 93.80p 89.39p 93.80p 1722781
08/07/2021 89.90p 90.30p 88.70p 90.30p 1847550
07/07/2021 89.10p 90.30p 89.06p 90.30p 898772
06/07/2021 88.00p 89.50p 88.00p 89.50p 546786
05/07/2021 88.40p 88.90p 87.28p 88.80p 563464
02/07/2021 89.00p 89.00p 87.00p 87.50p 482403
01/07/2021 87.50p 88.56p 87.00p 87.70p 402712
30/06/2021 87.10p 88.30p 87.00p 87.00p 605423
29/06/2021 89.00p 89.00p 87.00p 87.80p 419381
28/06/2021 88.20p 88.76p 86.70p 87.00p 440250
25/06/2021 88.40p 88.50p 87.80p 88.50p 367710
24/06/2021 87.30p 88.00p 86.70p 87.30p 630622
23/06/2021 87.40p 87.40p 86.10p 87.20p 1407906
22/06/2021 88.70p 88.70p 87.00p 87.30p 340955
21/06/2021 89.10p 89.10p 87.16p 87.40p 733113
18/06/2021 88.00p 89.10p 87.80p 88.50p 1071967
17/06/2021 87.70p 88.92p 87.70p 87.70p 286293
16/06/2021 89.50p 90.80p 88.00p 88.40p 548714
15/06/2021 89.60p 91.00p 89.21p 89.80p 789076
14/06/2021 89.40p 89.60p 88.60p 89.50p 352620
11/06/2021 88.70p 89.50p 87.70p 88.90p 571219
10/06/2021 89.30p 89.50p 88.30p 88.60p 429481
09/06/2021 89.90p 89.90p 88.90p 89.60p 503951
08/06/2021 88.80p 90.20p 88.25p 89.60p 1553802
07/06/2021 89.00p 89.10p 87.73p 89.00p 563198
04/06/2021 88.70p 89.30p 87.76p 88.70p 401156
03/06/2021 87.50p 88.90p 87.27p 88.10p 673561
02/06/2021 86.90p 87.50p 86.30p 87.50p 1498238
01/06/2021 87.00p 87.00p 85.50p 85.50p 1124476
28/05/2021 86.80p 86.80p 85.50p 85.80p 678922
27/05/2021 84.70p 87.00p 84.70p 86.50p 1335557
26/05/2021 80.70p 84.90p 80.02p 84.30p 1327518
25/05/2021 84.00p 84.00p 79.60p 79.80p 1896985
24/05/2021 83.80p 84.60p 82.40p 83.20p 975369
21/05/2021 84.50p 85.76p 83.50p 83.50p 714422
20/05/2021 85.50p 86.14p 84.50p 84.50p 688607
19/05/2021 85.80p 86.40p 84.96p 85.10p 920677
18/05/2021 86.20p 86.50p 86.20p 86.40p 493150
17/05/2021 86.40p 86.50p 85.56p 86.30p 816094
14/05/2021 85.80p 86.00p 84.26p 85.50p 1343561
13/05/2021 85.20p 86.04p 84.60p 84.80p 705096
12/05/2021 86.40p 87.25p 85.50p 86.10p 3328058
11/05/2021 88.50p 88.70p 85.80p 85.80p 960207
10/05/2021 89.00p 89.30p 88.40p 88.60p 593199
07/05/2021 89.30p 89.30p 88.30p 88.80p 688521
06/05/2021 89.60p 89.60p 88.46p 89.20p 552863
05/05/2021 89.00p 90.10p 88.50p 89.00p 658558
04/05/2021 90.70p 91.78p 89.10p 89.10p 617717
30/04/2021 91.40p 91.80p 90.70p 90.90p 942905
29/04/2021 91.30p 91.90p 91.00p 91.40p 437538
28/04/2021 90.00p 92.00p 90.00p 91.50p 551465
27/04/2021 89.50p 92.00p 89.50p 92.00p 1242395
26/04/2021 90.70p 91.40p 89.55p 91.40p 236113
23/04/2021 90.50p 90.80p 89.60p 90.80p 408226
22/04/2021 90.30p 91.00p 89.20p 91.00p 709412
21/04/2021 89.50p 91.00p 89.10p 91.00p 656843
20/04/2021 90.30p 91.20p 89.70p 90.00p 516197
19/04/2021 91.20p 91.70p 89.80p 91.00p 443352
16/04/2021 91.00p 92.00p 89.40p 90.00p 2890847
15/04/2021 91.00p 91.20p 90.22p 91.10p 530107
14/04/2021 90.90p 90.90p 90.11p 90.90p 289200
13/04/2021 89.90p 91.00p 88.70p 90.90p 1030272
12/04/2021 91.00p 91.70p 88.30p 88.60p 583638
09/04/2021 89.10p 92.00p 89.10p 92.00p 1066676
08/04/2021 89.50p 90.60p 88.40p 90.60p 909904
07/04/2021 88.20p 90.00p 86.95p 90.00p 1658942
06/04/2021 86.80p 88.40p 85.80p 88.00p 1012829
01/04/2021 85.10p 87.60p 85.10p 86.80p 675137
31/03/2021 87.00p 88.40p 85.10p 85.80p 982378
30/03/2021 88.70p 89.40p 87.55p 87.60p 1077261
29/03/2021 89.90p 90.00p 88.60p 89.40p 437037
26/03/2021 88.10p 90.00p 88.00p 89.80p 676876
25/03/2021 88.50p 89.50p 87.60p 88.40p 1867562
24/03/2021 89.30p 89.30p 88.50p 88.80p 489037
23/03/2021 88.30p 88.80p 88.00p 88.70p 534379
22/03/2021 89.30p 89.30p 87.80p 88.30p 856696
19/03/2021 89.90p 89.90p 87.20p 87.20p 1846346
18/03/2021 88.60p 90.00p 88.50p 88.50p 672976
17/03/2021 90.00p 90.00p 88.30p 88.30p 1218690
16/03/2021 89.50p 90.00p 88.31p 88.80p 865342
15/03/2021 88.90p 89.30p 88.30p 89.00p 844107
12/03/2021 86.70p 89.20p 86.70p 89.20p 607865
11/03/2021 86.60p 88.60p 86.60p 88.00p 1204562
10/03/2021 87.00p 88.10p 86.50p 87.20p 773981
09/03/2021 88.00p 88.00p 86.30p 86.50p 849723
08/03/2021 87.80p 87.80p 86.30p 86.30p 662104
05/03/2021 86.70p 87.00p 86.30p 86.30p 1745305
04/03/2021 87.20p 87.90p 86.40p 86.50p 753134
03/03/2021 88.90p 89.40p 86.90p 87.30p 1197021
02/03/2021 88.20p 88.45p 87.41p 87.80p 632098
01/03/2021 86.10p 89.10p 86.10p 87.90p 698621
26/02/2021 86.20p 88.20p 86.10p 87.90p 1829942
25/02/2021 86.50p 88.00p 86.50p 87.00p 936163
24/02/2021 86.50p 87.15p 86.20p 86.50p 1409475
23/02/2021 87.70p 88.30p 86.50p 87.00p 924096
22/02/2021 86.90p 87.66p 86.50p 87.00p 1049159
19/02/2021 86.50p 87.50p 86.50p 87.00p 702512
18/02/2021 89.30p 89.30p 86.50p 87.00p 1271760
17/02/2021 86.50p 88.60p 86.50p 86.70p 1890223
16/02/2021 86.10p 87.20p 86.00p 87.20p 4294024
15/02/2021 87.00p 87.00p 85.10p 86.00p 866860
12/02/2021 86.40p 87.10p 85.10p 86.00p 689715
11/02/2021 85.40p 86.50p 85.00p 86.50p 504058
10/02/2021 85.70p 85.80p 84.60p 85.00p 353253
09/02/2021 85.10p 85.80p 84.30p 85.80p 1610802
08/02/2021 85.10p 85.70p 85.00p 85.50p 413391
05/02/2021 85.00p 85.50p 84.42p 85.50p 520612
04/02/2021 83.40p 85.20p 83.40p 84.70p 853196
03/02/2021 84.70p 85.40p 83.50p 85.40p 841991
02/02/2021 80.00p 84.90p 80.00p 84.80p 1324305
01/02/2021 81.80p 84.20p 81.80p 83.00p 748348
29/01/2021 81.50p 82.50p 80.50p 82.50p 719318
28/01/2021 80.00p 81.90p 79.00p 81.50p 1163123
27/01/2021 80.00p 80.00p 78.61p 79.30p 611659
26/01/2021 81.80p 81.80p 78.60p 78.80p 868812
25/01/2021 81.40p 82.50p 80.40p 81.00p 379065
22/01/2021 82.70p 82.70p 81.68p 82.30p 1088834
21/01/2021 82.90p 82.90p 80.70p 81.70p 721281
20/01/2021 82.90p 83.03p 81.69p 82.20p 870737
19/01/2021 81.50p 82.90p 81.20p 82.80p 722958
18/01/2021 80.20p 81.80p 80.20p 81.80p 595177
15/01/2021 81.20p 81.20p 79.30p 81.00p 590010
14/01/2021 78.90p 81.40p 78.33p 81.20p 394720
13/01/2021 77.00p 79.30p 77.00p 77.90p 487326
12/01/2021 77.60p 79.00p 76.20p 77.30p 795593
11/01/2021 79.20p 79.20p 77.00p 77.60p 904626
08/01/2021 76.10p 78.17p 75.70p 77.60p 751608
07/01/2021 76.80p 78.30p 76.41p 77.00p 413695
06/01/2021 76.50p 77.45p 76.00p 76.70p 1395880
05/01/2021 74.00p 77.80p 74.00p 77.00p 696000
04/01/2021 77.60p 78.31p 75.88p 76.30p 516547
31/12/2020 76.20p 76.99p 74.60p 75.10p 154384
30/12/2020 78.00p 79.10p 76.00p 77.60p 465595
24/12/2020 74.30p 74.30p 73.00p 73.00p 78531
23/12/2020 72.10p 74.20p 72.10p 73.60p 430148
22/12/2020 74.00p 74.00p 73.00p 73.00p 763954
21/12/2020 73.90p 75.00p 72.95p 74.20p 439919
18/12/2020 76.40p 76.70p 75.10p 75.40p 1370072
17/12/2020 76.30p 76.40p 74.00p 76.00p 600926
16/12/2020 75.70p 76.33p 74.60p 76.20p 426626
15/12/2020 74.00p 76.00p 73.36p 76.00p 469827
14/12/2020 74.70p 75.20p 73.30p 73.50p 485284
11/12/2020 76.40p 76.40p 72.63p 74.30p 997837
10/12/2020 76.00p 77.30p 75.30p 75.30p 607769
09/12/2020 77.40p 78.38p 75.50p 75.50p 483496

*Close Price adjusted for both dividends and splits