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
30/04/2019 94.20p 95.00p 93.68p 94.00p 1121254
29/04/2019 94.20p 94.20p 93.09p 93.90p 1246208
26/04/2019 92.90p 94.20p 92.57p 93.70p 1008380
25/04/2019 92.10p 92.50p 92.00p 92.50p 480410
24/04/2019 91.50p 92.90p 91.50p 92.50p 1424144
23/04/2019 92.20p 92.40p 91.25p 92.10p 415930
18/04/2019 91.00p 92.40p 90.90p 92.00p 788660
17/04/2019 92.30p 92.30p 90.80p 92.30p 766694
16/04/2019 91.70p 92.30p 90.93p 91.20p 432782
15/04/2019 92.20p 92.30p 90.22p 91.80p 1065747
12/04/2019 92.00p 92.15p 90.33p 91.50p 571804
11/04/2019 92.00p 92.00p 90.12p 91.20p 1485631
10/04/2019 91.40p 92.00p 90.77p 91.20p 572247
09/04/2019 91.20p 92.00p 90.91p 91.20p 553711
08/04/2019 91.70p 92.00p 91.25p 92.00p 2037995
05/04/2019 91.40p 91.90p 90.36p 91.80p 566521
04/04/2019 91.40p 92.00p 90.90p 92.00p 1224085
03/04/2019 91.00p 91.40p 90.36p 91.30p 714949
02/04/2019 90.50p 90.70p 89.73p 90.70p 649810
01/04/2019 90.00p 90.00p 88.70p 90.00p 1020410
29/03/2019 89.30p 89.84p 88.15p 88.50p 838664
28/03/2019 87.90p 89.90p 87.90p 89.60p 621782
27/03/2019 88.50p 89.31p 87.70p 89.00p 594281
26/03/2019 86.60p 88.69p 86.10p 87.70p 820354
25/03/2019 89.00p 89.00p 86.50p 86.50p 608429
22/03/2019 89.20p 89.20p 87.86p 88.80p 475066
21/03/2019 90.10p 90.10p 88.50p 89.00p 653720
20/03/2019 90.40p 90.90p 88.06p 89.20p 1410200
19/03/2019 90.80p 91.00p 90.40p 90.40p 383574
18/03/2019 90.40p 90.80p 89.30p 90.80p 759413
15/03/2019 90.00p 90.40p 88.90p 90.40p 1109678
14/03/2019 89.70p 90.03p 88.85p 89.40p 793976
13/03/2019 89.20p 89.50p 88.95p 89.40p 528695
12/03/2019 89.00p 89.50p 88.50p 88.70p 425722
11/03/2019 88.50p 89.60p 88.50p 89.00p 612727
08/03/2019 88.50p 89.10p 87.96p 88.50p 554356
07/03/2019 88.90p 89.65p 88.20p 89.20p 372241
06/03/2019 88.90p 90.00p 88.11p 89.60p 590331
05/03/2019 88.80p 90.00p 88.80p 89.90p 888668
04/03/2019 89.90p 89.90p 88.34p 89.50p 425588
01/03/2019 87.40p 89.60p 86.60p 89.30p 751719
28/02/2019 87.90p 88.60p 86.30p 86.30p 899221
27/02/2019 88.50p 89.32p 87.59p 88.60p 465156
26/02/2019 88.60p 89.72p 87.64p 88.50p 884916
25/02/2019 88.90p 89.60p 88.60p 89.50p 479220
22/02/2019 89.00p 89.60p 88.12p 89.60p 608659
21/02/2019 90.00p 90.00p 88.97p 89.10p 460993
20/02/2019 89.10p 90.90p 89.10p 89.10p 871249
19/02/2019 88.40p 90.00p 88.30p 90.00p 1337068
18/02/2019 87.50p 89.40p 87.50p 89.40p 517701
15/02/2019 87.90p 88.90p 86.72p 88.90p 624026
14/02/2019 86.60p 87.90p 86.60p 87.70p 737069
13/02/2019 86.00p 87.70p 86.00p 87.50p 664015
12/02/2019 87.00p 88.42p 86.56p 87.00p 520056
11/02/2019 87.00p 88.60p 87.00p 87.00p 647039
08/02/2019 87.00p 87.73p 86.60p 87.60p 479661
07/02/2019 86.30p 88.50p 86.30p 87.40p 404326
06/02/2019 88.80p 88.80p 87.70p 87.70p 571756
05/02/2019 88.10p 88.80p 86.50p 88.30p 523192
04/02/2019 88.40p 89.39p 86.60p 86.80p 577137
01/02/2019 89.20p 89.40p 86.80p 89.40p 1326169
31/01/2019 87.60p 89.00p 86.90p 89.00p 2185348
30/01/2019 85.30p 87.70p 85.30p 87.50p 2300759
29/01/2019 84.10p 86.00p 84.10p 85.30p 1309055
28/01/2019 84.00p 85.30p 84.00p 84.50p 802023
25/01/2019 84.20p 85.11p 84.20p 84.90p 724669
24/01/2019 83.50p 84.80p 83.50p 84.40p 708464
23/01/2019 84.00p 84.40p 83.20p 84.40p 421938
22/01/2019 84.70p 85.40p 84.00p 84.10p 520199
21/01/2019 85.20p 85.64p 84.70p 85.20p 954858
18/01/2019 84.20p 85.60p 84.20p 85.40p 886939
17/01/2019 84.60p 85.50p 84.10p 84.10p 356406
16/01/2019 83.00p 85.00p 83.00p 84.50p 858803
15/01/2019 84.00p 84.94p 83.00p 83.00p 553830
14/01/2019 86.20p 86.35p 84.00p 84.50p 660782
11/01/2019 86.00p 88.00p 85.98p 86.20p 577619
10/01/2019 86.00p 88.00p 86.00p 86.00p 828295
09/01/2019 86.80p 88.00p 86.80p 87.70p 454565
08/01/2019 87.70p 88.00p 86.60p 87.00p 1225192
07/01/2019 86.70p 88.30p 86.02p 87.60p 1703567
04/01/2019 84.70p 87.75p 84.70p 86.10p 674854
03/01/2019 85.80p 86.00p 84.80p 85.20p 294481
02/01/2019 85.50p 85.80p 84.00p 84.70p 370281
31/12/2018 85.50p 85.50p 84.10p 85.20p 208248
28/12/2018 85.40p 85.54p 84.20p 84.20p 624931
27/12/2018 84.80p 85.55p 84.38p 85.50p 240603
24/12/2018 83.60p 85.50p 83.60p 85.50p 193641
21/12/2018 84.00p 85.00p 83.30p 85.00p 1725018
20/12/2018 80.50p 84.21p 79.80p 84.00p 1139348
19/12/2018 80.30p 82.00p 80.04p 81.00p 911450
18/12/2018 81.00p 81.33p 80.00p 80.40p 824478
17/12/2018 81.80p 82.00p 80.08p 81.70p 398667
14/12/2018 79.60p 81.00p 79.60p 81.00p 685633
13/12/2018 79.80p 80.51p 78.95p 79.90p 742332
12/12/2018 79.50p 80.70p 78.70p 80.00p 862300
11/12/2018 81.10p 81.10p 79.70p 80.00p 900397
10/12/2018 81.10p 81.10p 80.00p 80.50p 704213
07/12/2018 79.40p 81.10p 79.21p 81.10p 427694
06/12/2018 80.50p 82.09p 78.60p 79.40p 816873
05/12/2018 81.10p 82.40p 80.50p 81.30p 545153
04/12/2018 81.60p 83.30p 81.10p 81.20p 791805
03/12/2018 84.00p 84.80p 81.70p 81.70p 908129
30/11/2018 84.10p 85.00p 83.40p 83.40p 624173
29/11/2018 85.90p 85.90p 83.97p 84.00p 324798
28/11/2018 85.50p 85.70p 84.50p 85.10p 443334
27/11/2018 83.70p 85.00p 83.70p 84.90p 377608
26/11/2018 83.40p 84.10p 83.40p 84.10p 283749
23/11/2018 84.30p 84.65p 83.40p 83.40p 351734
22/11/2018 83.40p 84.80p 83.00p 83.40p 793125
21/11/2018 83.40p 84.05p 83.00p 83.40p 554611
20/11/2018 82.90p 84.00p 82.03p 83.40p 650421
19/11/2018 84.60p 84.60p 83.00p 83.10p 250467
16/11/2018 82.60p 84.90p 82.08p 84.90p 583445
15/11/2018 84.90p 84.90p 82.30p 83.00p 811761
14/11/2018 86.90p 86.90p 84.11p 85.50p 1633683
13/11/2018 86.30p 87.00p 86.00p 86.50p 577087
12/11/2018 87.90p 87.95p 86.10p 86.20p 555535
09/11/2018 87.40p 88.90p 87.16p 87.20p 518836
08/11/2018 87.30p 88.07p 87.25p 88.00p 284456
07/11/2018 87.10p 88.00p 86.92p 87.30p 411469
06/11/2018 88.60p 89.69p 86.50p 86.60p 957614
05/11/2018 90.00p 90.00p 88.20p 88.20p 499089
02/11/2018 88.90p 90.00p 88.63p 89.20p 1070247
01/11/2018 86.80p 90.00p 86.34p 90.00p 641519
31/10/2018 88.00p 88.00p 86.40p 86.80p 729868
30/10/2018 86.30p 88.00p 86.11p 87.50p 732710
29/10/2018 85.50p 87.10p 85.50p 86.40p 594508
26/10/2018 85.70p 85.70p 85.20p 85.50p 613950
25/10/2018 85.60p 86.00p 85.00p 86.00p 523059
24/10/2018 85.90p 85.97p 85.20p 85.80p 498626
23/10/2018 85.90p 86.00p 84.33p 86.00p 575212
22/10/2018 85.50p 85.91p 84.56p 85.60p 908628
19/10/2018 84.30p 85.40p 84.10p 84.80p 801408
18/10/2018 85.80p 85.80p 83.60p 84.60p 1847012
17/10/2018 84.30p 85.80p 83.90p 85.80p 1486776
16/10/2018 84.00p 85.20p 83.70p 83.80p 831648
15/10/2018 83.80p 84.92p 83.57p 84.00p 611270
12/10/2018 84.00p 84.30p 83.38p 83.90p 660554
11/10/2018 85.00p 85.00p 83.56p 84.30p 920005
10/10/2018 85.50p 85.50p 84.20p 84.60p 555367
09/10/2018 84.80p 85.50p 84.53p 85.00p 1588832
08/10/2018 85.10p 85.60p 84.80p 85.10p 811827
05/10/2018 85.40p 86.00p 85.10p 85.10p 963053
04/10/2018 85.70p 86.89p 85.23p 85.40p 1080187
03/10/2018 86.90p 86.90p 85.60p 85.80p 1307844
02/10/2018 87.90p 88.11p 86.60p 86.60p 984567
01/10/2018 88.00p 89.00p 87.80p 87.80p 851596
28/09/2018 89.30p 89.90p 88.00p 88.00p 1605499
27/09/2018 89.30p 89.70p 89.01p 89.30p 753961
26/09/2018 89.50p 90.30p 89.20p 89.40p 1770398
25/09/2018 89.60p 90.00p 89.40p 89.60p 1575333
24/09/2018 89.60p 91.56p 89.50p 89.60p 635789
21/09/2018 89.80p 90.11p 89.52p 90.00p 999564
20/09/2018 89.80p 90.40p 89.80p 89.80p 758408
19/09/2018 90.00p 90.33p 89.80p 89.80p 574755
18/09/2018 90.00p 90.50p 89.84p 90.00p 917351
17/09/2018 90.10p 90.50p 89.82p 90.40p 456456
14/09/2018 90.70p 90.80p 89.96p 90.00p 595525
13/09/2018 90.30p 91.02p 90.10p 90.80p 351973
12/09/2018 90.30p 91.02p 90.30p 91.00p 514594
11/09/2018 90.90p 91.31p 90.00p 90.20p 1030789
10/09/2018 91.30p 92.29p 90.06p 90.80p 584727
07/09/2018 91.00p 92.60p 90.50p 92.60p 875196
06/09/2018 90.90p 92.00p 90.10p 91.60p 712650
05/09/2018 91.30p 92.99p 90.00p 90.90p 483967
04/09/2018 90.90p 91.86p 90.90p 91.40p 459301
03/09/2018 92.00p 92.33p 90.90p 91.10p 611773
31/08/2018 92.00p 92.27p 92.00p 92.20p 462505
30/08/2018 91.60p 92.99p 91.60p 92.20p 595859
29/08/2018 92.00p 92.50p 91.60p 92.30p 510885
28/08/2018 92.10p 92.50p 91.90p 92.50p 600587
24/08/2018 91.50p 92.10p 91.50p 91.90p 214263
23/08/2018 91.50p 91.90p 91.50p 91.70p 406787
22/08/2018 90.70p 91.70p 90.70p 91.50p 260430
21/08/2018 90.20p 91.50p 90.20p 91.50p 692512
20/08/2018 91.10p 91.10p 90.30p 91.10p 678367
17/08/2018 91.10p 91.10p 90.06p 91.10p 324050
16/08/2018 90.30p 91.10p 90.10p 91.00p 582730
15/08/2018 90.40p 91.30p 90.10p 90.10p 964317
14/08/2018 91.00p 91.65p 90.37p 91.50p 333204
13/08/2018 90.90p 90.90p 90.28p 90.90p 319520
10/08/2018 90.90p 90.90p 90.40p 90.90p 496111
09/08/2018 90.00p 91.38p 89.90p 90.90p 718928
08/08/2018 91.00p 91.48p 90.70p 90.70p 345191
07/08/2018 91.00p 91.35p 90.60p 91.00p 779867
06/08/2018 90.40p 91.00p 90.40p 91.00p 844380
03/08/2018 90.30p 90.90p 90.21p 90.70p 357792
02/08/2018 90.30p 91.02p 90.03p 90.30p 658011
01/08/2018 90.40p 90.99p 90.18p 90.30p 688629
31/07/2018 90.80p 91.14p 90.18p 90.20p 687211
30/07/2018 91.40p 91.40p 90.43p 90.80p 448445
27/07/2018 91.00p 91.23p 90.30p 90.30p 386471
26/07/2018 91.20p 91.36p 90.20p 90.50p 1212191
25/07/2018 90.70p 91.10p 90.20p 90.20p 855831
24/07/2018 91.70p 91.70p 90.20p 90.20p 558630
23/07/2018 90.70p 92.09p 90.50p 90.80p 599893
20/07/2018 92.00p 92.71p 90.45p 91.10p 269761
19/07/2018 92.30p 93.22p 90.38p 92.00p 574215
18/07/2018 92.50p 93.30p 92.50p 93.30p 659373
17/07/2018 91.90p 93.27p 91.90p 92.80p 682476

*Close Price adjusted for both dividends and splits