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
27/02/2020 100.00p 102.06p 97.60p 98.40p 1036315
26/02/2020 102.80p 102.80p 100.00p 100.60p 1001447
25/02/2020 102.20p 102.78p 101.20p 101.60p 1142463
24/02/2020 103.00p 103.00p 101.20p 102.40p 587485
21/02/2020 102.60p 103.20p 102.20p 103.00p 622880
20/02/2020 100.40p 103.00p 100.40p 102.40p 849307
19/02/2020 102.00p 102.40p 99.70p 101.40p 815244
18/02/2020 101.40p 102.00p 99.00p 101.00p 595790
17/02/2020 101.60p 102.20p 100.84p 101.80p 613350
14/02/2020 101.60p 102.20p 100.89p 102.00p 601558
13/02/2020 101.00p 101.60p 100.67p 101.40p 881576
12/02/2020 100.60p 102.40p 100.40p 102.00p 640787
11/02/2020 102.00p 102.22p 101.11p 101.60p 630667
10/02/2020 101.20p 102.20p 101.20p 101.60p 613785
07/02/2020 101.20p 102.04p 101.00p 101.80p 654334
06/02/2020 102.40p 102.40p 101.00p 102.00p 542986
05/02/2020 101.20p 102.40p 101.20p 102.40p 646153
04/02/2020 101.60p 102.40p 100.84p 102.40p 1810943
03/02/2020 102.20p 102.20p 101.35p 101.60p 2084088
31/01/2020 101.20p 102.20p 100.82p 102.00p 1215950
30/01/2020 100.80p 101.20p 99.97p 101.20p 775033
29/01/2020 100.80p 101.00p 100.20p 100.60p 617672
28/01/2020 100.00p 101.00p 99.50p 101.00p 1498275
27/01/2020 100.40p 100.40p 99.50p 100.40p 972207
24/01/2020 101.60p 102.06p 100.40p 101.00p 1140932
23/01/2020 100.00p 102.00p 100.00p 101.80p 616490
22/01/2020 99.50p 104.09p 99.50p 102.00p 920973
21/01/2020 100.60p 101.40p 99.80p 101.20p 491801
20/01/2020 101.00p 101.40p 100.00p 101.20p 370699
17/01/2020 98.90p 108.20p 98.76p 100.80p 1095110
16/01/2020 98.60p 98.90p 98.20p 98.90p 878097
15/01/2020 97.20p 98.70p 97.20p 98.70p 567204
14/01/2020 97.10p 98.30p 96.60p 97.60p 936228
13/01/2020 97.00p 97.21p 96.30p 97.00p 330977
10/01/2020 96.30p 97.10p 96.00p 97.10p 472201
09/01/2020 95.50p 96.60p 95.50p 96.50p 1040958
08/01/2020 98.00p 98.20p 95.50p 95.50p 830323
07/01/2020 97.10p 98.34p 97.00p 98.00p 1251390
06/01/2020 98.00p 98.00p 96.80p 97.10p 781207
03/01/2020 98.00p 98.20p 97.20p 98.00p 398853
02/01/2020 95.80p 98.40p 95.80p 97.90p 625476
31/12/2019 97.00p 97.00p 96.20p 97.00p 60340
30/12/2019 97.00p 97.00p 95.60p 96.80p 210055
27/12/2019 96.80p 97.37p 95.71p 96.70p 416513
24/12/2019 96.50p 96.80p 95.88p 96.40p 287695
23/12/2019 97.60p 97.60p 94.73p 95.70p 1212464
20/12/2019 97.40p 97.80p 96.60p 96.60p 883958
19/12/2019 96.50p 97.40p 95.30p 97.30p 881142
18/12/2019 97.40p 97.40p 95.75p 96.40p 778864
17/12/2019 97.30p 97.47p 96.30p 96.30p 839181
16/12/2019 95.00p 97.39p 94.38p 96.90p 869424
13/12/2019 93.00p 95.30p 92.80p 94.90p 1042040
12/12/2019 91.50p 92.00p 90.40p 92.00p 539846
11/12/2019 92.50p 92.70p 89.50p 91.00p 2320659
10/12/2019 93.40p 93.40p 92.25p 92.70p 681237
09/12/2019 92.70p 93.20p 91.48p 93.20p 821134
06/12/2019 91.70p 92.60p 90.20p 92.20p 649861
05/12/2019 92.00p 92.00p 89.90p 91.40p 1186890
04/12/2019 93.00p 93.00p 90.60p 91.60p 1040485
03/12/2019 92.30p 92.90p 92.00p 92.20p 582928
02/12/2019 93.30p 93.30p 92.08p 92.10p 369918
29/11/2019 94.60p 94.60p 92.10p 92.50p 1210182
28/11/2019 93.20p 95.00p 92.50p 94.10p 1069658
27/11/2019 93.00p 93.10p 91.40p 93.00p 759431
26/11/2019 91.20p 92.27p 91.20p 92.00p 1468328
25/11/2019 91.00p 91.90p 91.00p 91.40p 417890
22/11/2019 91.00p 91.90p 91.00p 91.30p 653795
21/11/2019 92.50p 92.50p 91.00p 91.90p 533571
20/11/2019 91.40p 91.68p 91.00p 91.10p 302063
19/11/2019 92.20p 92.20p 91.00p 91.60p 511747
18/11/2019 92.10p 92.60p 91.41p 92.00p 866491
15/11/2019 91.50p 93.10p 91.50p 92.20p 1093111
14/11/2019 92.00p 92.00p 91.01p 92.00p 529438
13/11/2019 92.20p 92.20p 89.90p 91.10p 365596
12/11/2019 91.50p 92.98p 91.50p 92.00p 1084290
11/11/2019 90.90p 91.50p 90.60p 91.50p 538810
08/11/2019 91.10p 91.60p 90.50p 91.10p 415845
07/11/2019 90.30p 91.10p 89.33p 91.10p 799620
06/11/2019 90.40p 92.40p 88.70p 89.20p 624769
05/11/2019 89.30p 90.40p 88.70p 89.80p 631076
04/11/2019 91.50p 91.50p 88.80p 89.10p 1651750
01/11/2019 92.80p 93.10p 90.10p 90.20p 761281
31/10/2019 93.30p 93.30p 91.80p 92.70p 894235
30/10/2019 92.50p 93.90p 92.50p 93.60p 328515
29/10/2019 92.60p 93.40p 92.60p 93.40p 420048
28/10/2019 92.40p 93.20p 92.40p 93.20p 568569
25/10/2019 93.10p 93.10p 92.30p 92.70p 385070
24/10/2019 92.70p 93.20p 92.20p 93.00p 453297
23/10/2019 92.00p 92.50p 91.50p 92.50p 774459
22/10/2019 91.50p 92.00p 90.60p 92.00p 1262404
21/10/2019 90.70p 91.30p 89.70p 91.10p 820957
18/10/2019 90.60p 90.60p 89.80p 90.60p 664788
17/10/2019 89.90p 90.60p 89.15p 90.60p 402968
16/10/2019 90.40p 90.40p 87.40p 90.10p 523111
15/10/2019 88.80p 90.40p 87.50p 90.20p 1474054
14/10/2019 87.60p 89.00p 87.60p 89.00p 395657
11/10/2019 88.40p 89.00p 88.20p 89.00p 385175
10/10/2019 88.30p 88.50p 87.91p 88.30p 396764
09/10/2019 88.40p 88.40p 86.99p 87.70p 746591
08/10/2019 88.90p 88.90p 87.77p 88.40p 576418
07/10/2019 88.40p 88.70p 87.00p 88.40p 708848
04/10/2019 88.50p 88.50p 87.50p 88.40p 340986
03/10/2019 87.00p 88.50p 86.60p 87.70p 363826
02/10/2019 88.10p 88.72p 86.00p 86.30p 834683
01/10/2019 88.90p 88.90p 87.50p 87.60p 705559
30/09/2019 87.00p 88.90p 86.50p 87.80p 790748
27/09/2019 88.90p 88.90p 87.80p 88.30p 458706
26/09/2019 88.10p 89.00p 86.70p 87.50p 591761
25/09/2019 88.20p 88.50p 87.40p 88.20p 510886
24/09/2019 88.00p 89.00p 88.00p 88.40p 1315037
23/09/2019 87.50p 88.43p 86.75p 88.00p 2485240
20/09/2019 87.10p 88.70p 87.10p 88.10p 1074665
19/09/2019 87.40p 88.50p 87.40p 87.90p 775352
18/09/2019 88.80p 88.80p 86.80p 87.00p 3118608
17/09/2019 88.80p 88.80p 86.55p 87.00p 542873
16/09/2019 86.80p 87.50p 86.80p 86.80p 658273
13/09/2019 86.30p 87.40p 86.30p 87.00p 1668150
12/09/2019 86.50p 87.30p 86.26p 87.00p 625717
11/09/2019 86.30p 87.50p 86.30p 87.00p 654171
10/09/2019 86.00p 87.77p 86.00p 87.20p 329068
09/09/2019 86.00p 87.68p 86.00p 86.80p 233762
06/09/2019 86.50p 86.80p 85.76p 86.80p 800233
05/09/2019 87.00p 87.40p 86.00p 86.60p 575605
04/09/2019 86.40p 87.60p 85.76p 87.00p 669843
03/09/2019 87.40p 87.50p 86.00p 86.40p 416515
02/09/2019 85.10p 87.00p 85.10p 86.50p 496922
30/08/2019 85.80p 87.50p 85.20p 86.70p 652369
29/08/2019 87.00p 87.00p 85.10p 86.90p 520535
28/08/2019 86.40p 87.02p 85.60p 86.60p 944839
27/08/2019 88.00p 88.90p 85.10p 85.10p 676968
23/08/2019 86.50p 87.50p 86.50p 87.40p 570811
22/08/2019 85.50p 87.20p 85.50p 87.20p 723533
21/08/2019 85.30p 86.54p 85.20p 86.20p 653775
20/08/2019 86.30p 86.90p 85.50p 85.50p 389316
19/08/2019 87.60p 87.70p 85.53p 86.70p 353760
16/08/2019 87.70p 87.70p 85.16p 85.50p 321978
15/08/2019 86.00p 87.70p 85.10p 86.50p 566167
14/08/2019 86.30p 89.00p 86.20p 87.80p 558271
13/08/2019 89.20p 89.20p 87.00p 88.30p 453245
12/08/2019 89.40p 89.80p 86.90p 89.20p 713071
09/08/2019 89.90p 89.90p 88.90p 89.60p 508473
08/08/2019 89.10p 89.90p 88.20p 89.00p 526809
07/08/2019 89.50p 90.87p 87.60p 88.50p 867050
06/08/2019 88.20p 89.90p 88.20p 89.90p 830175
05/08/2019 89.80p 90.10p 88.28p 88.80p 995074
02/08/2019 91.00p 91.30p 90.00p 90.10p 774452
01/08/2019 92.60p 92.60p 90.60p 91.30p 718369
31/07/2019 92.20p 93.20p 92.05p 92.20p 698334
30/07/2019 93.30p 93.30p 92.20p 92.50p 865100
29/07/2019 93.10p 93.10p 92.28p 92.80p 553209
26/07/2019 93.30p 93.30p 92.50p 92.80p 379276
25/07/2019 94.00p 94.00p 93.00p 93.40p 1086118
24/07/2019 94.20p 94.20p 93.30p 93.70p 541450
23/07/2019 93.80p 94.40p 93.30p 94.40p 516064
22/07/2019 94.40p 95.00p 93.56p 95.00p 628193
19/07/2019 93.90p 94.40p 93.18p 94.00p 576431
18/07/2019 94.20p 94.80p 94.00p 94.00p 551684
17/07/2019 95.10p 95.42p 94.22p 94.90p 512377
16/07/2019 95.80p 95.80p 94.60p 95.10p 621299
15/07/2019 94.20p 96.90p 94.20p 95.40p 553031
12/07/2019 94.50p 95.20p 94.29p 94.70p 922697
11/07/2019 95.10p 95.40p 94.50p 95.10p 495098
10/07/2019 95.50p 96.19p 95.00p 95.30p 408941
09/07/2019 96.50p 96.99p 95.67p 96.00p 776666
08/07/2019 96.80p 97.50p 95.88p 97.50p 468358
05/07/2019 96.80p 96.80p 95.60p 96.30p 575741
04/07/2019 95.70p 96.70p 95.60p 96.10p 464688
03/07/2019 95.50p 96.80p 95.50p 96.60p 503060
02/07/2019 97.70p 97.70p 95.40p 96.30p 583669
01/07/2019 98.00p 98.00p 96.68p 97.50p 410759
28/06/2019 97.50p 98.00p 97.00p 98.00p 1590740
27/06/2019 97.00p 97.50p 96.26p 97.10p 596567
26/06/2019 97.20p 97.20p 96.20p 96.60p 689809
25/06/2019 96.90p 97.20p 95.89p 97.10p 894940
24/06/2019 96.90p 97.20p 96.50p 97.20p 656342
21/06/2019 95.00p 96.90p 94.50p 96.80p 4105344
20/06/2019 95.00p 96.50p 94.36p 96.20p 1091788
19/06/2019 95.50p 95.50p 94.60p 95.00p 1353613
18/06/2019 94.70p 95.50p 94.66p 95.00p 1141717
17/06/2019 95.20p 95.62p 93.90p 95.50p 2680328
14/06/2019 94.50p 95.53p 94.50p 95.20p 473664
13/06/2019 96.20p 96.20p 94.60p 95.70p 839978
12/06/2019 96.50p 96.50p 94.50p 95.90p 964651
11/06/2019 97.10p 97.80p 95.30p 96.80p 1299564
10/06/2019 96.40p 97.33p 96.20p 96.60p 1855034
07/06/2019 95.00p 96.50p 95.00p 96.50p 865502
06/06/2019 96.00p 96.30p 95.10p 96.20p 869488
05/06/2019 95.80p 96.40p 95.33p 96.00p 1222737
04/06/2019 95.10p 95.80p 94.40p 95.60p 905455
03/06/2019 95.70p 95.70p 94.39p 95.20p 614972
31/05/2019 97.00p 97.00p 94.45p 95.80p 1758242
30/05/2019 97.90p 97.90p 95.98p 96.90p 642481
29/05/2019 97.40p 98.07p 96.90p 97.00p 1049707
28/05/2019 97.30p 100.00p 97.30p 98.00p 10016189
24/05/2019 97.20p 98.60p 96.30p 98.60p 968640
23/05/2019 98.20p 98.20p 96.40p 96.80p 948338
22/05/2019 97.80p 98.73p 97.52p 97.70p 1137214
21/05/2019 97.80p 97.90p 96.97p 97.80p 1067634
20/05/2019 97.60p 97.70p 96.92p 97.60p 1283319
17/05/2019 97.40p 97.60p 96.04p 97.40p 1180024

*Close Price adjusted for both dividends and splits