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
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
16/07/2018 92.90p 92.90p 92.30p 92.70p 409241
13/07/2018 92.60p 92.90p 92.30p 92.90p 404007
12/07/2018 92.50p 93.36p 92.50p 93.00p 205098
11/07/2018 93.10p 93.20p 92.00p 92.00p 1345495
10/07/2018 93.00p 93.20p 91.40p 91.50p 359844
09/07/2018 92.00p 92.82p 90.84p 92.50p 547275
06/07/2018 91.20p 92.39p 91.20p 92.20p 278358
05/07/2018 92.40p 92.40p 91.20p 91.30p 364574
04/07/2018 92.50p 92.90p 92.00p 92.30p 389130
03/07/2018 92.00p 93.19p 91.74p 92.10p 353493
02/07/2018 91.30p 93.20p 91.20p 93.00p 885856
29/06/2018 93.40p 93.40p 91.00p 91.00p 455874
28/06/2018 93.40p 93.40p 92.69p 93.40p 226193
27/06/2018 92.30p 93.40p 92.00p 93.40p 1144735
26/06/2018 93.00p 93.20p 91.67p 93.20p 758971
25/06/2018 92.50p 93.00p 91.72p 93.00p 809314
22/06/2018 91.30p 92.20p 91.05p 92.20p 666486
21/06/2018 90.70p 91.70p 90.70p 91.60p 360614
20/06/2018 91.30p 91.61p 90.50p 90.50p 518605
19/06/2018 91.10p 91.50p 89.47p 90.80p 439487
18/06/2018 91.10p 91.15p 89.60p 90.60p 489643
15/06/2018 90.70p 91.10p 90.10p 90.90p 732236
14/06/2018 90.10p 90.80p 90.00p 90.60p 476850
13/06/2018 91.10p 91.10p 90.30p 90.30p 749293
12/06/2018 91.10p 91.10p 90.40p 90.40p 804763
11/06/2018 90.30p 91.10p 89.59p 90.60p 837825
08/06/2018 90.90p 90.90p 90.15p 90.90p 902995
07/06/2018 90.40p 91.10p 90.40p 90.70p 425175
06/06/2018 90.40p 91.10p 90.40p 90.60p 589024
05/06/2018 91.00p 91.10p 90.21p 91.10p 1530204
04/06/2018 90.10p 91.43p 89.20p 90.60p 916052
01/06/2018 90.10p 90.10p 89.50p 89.70p 345864
31/05/2018 88.40p 90.30p 88.40p 89.60p 820405
30/05/2018 89.30p 89.90p 88.53p 89.90p 697205
29/05/2018 89.90p 89.90p 88.30p 88.80p 482573
25/05/2018 89.40p 89.90p 88.46p 89.50p 727360
24/05/2018 89.40p 89.99p 88.05p 88.70p 636501
23/05/2018 90.30p 90.30p 88.62p 90.00p 748466
22/05/2018 90.50p 90.50p 89.39p 90.50p 445453
21/05/2018 90.30p 90.50p 89.63p 90.30p 1076632
18/05/2018 89.80p 90.50p 89.32p 90.00p 872981
17/05/2018 89.80p 90.10p 88.30p 89.80p 426105
16/05/2018 89.10p 90.03p 88.40p 90.00p 1707009
15/05/2018 88.90p 89.70p 88.50p 88.50p 1127539
14/05/2018 88.70p 90.00p 88.70p 89.00p 808843
11/05/2018 89.80p 89.80p 88.60p 88.70p 551889
10/05/2018 88.70p 89.70p 88.70p 89.30p 790539
09/05/2018 89.60p 90.40p 89.60p 90.40p 532094
08/05/2018 90.00p 90.50p 88.73p 89.70p 605159
04/05/2018 90.20p 90.46p 88.17p 90.20p 512716
03/05/2018 89.80p 90.70p 89.26p 89.50p 856859
02/05/2018 90.40p 90.61p 89.55p 90.20p 844677
01/05/2018 90.50p 90.50p 89.20p 90.30p 949446
30/04/2018 90.50p 91.10p 89.14p 89.70p 593998
27/04/2018 90.50p 90.67p 88.62p 89.90p 650262
26/04/2018 90.00p 90.00p 88.70p 89.90p 644597
25/04/2018 90.00p 90.06p 88.77p 89.30p 893494
24/04/2018 88.50p 90.45p 88.50p 89.40p 883299
23/04/2018 88.90p 88.90p 87.20p 88.40p 713803
20/04/2018 88.60p 88.90p 87.15p 88.00p 1327508
19/04/2018 88.80p 88.80p 87.60p 87.80p 405320
18/04/2018 88.80p 88.80p 87.80p 88.00p 452730
17/04/2018 88.90p 88.90p 86.69p 88.80p 641403
16/04/2018 88.60p 88.90p 87.90p 88.70p 754069
13/04/2018 88.50p 88.60p 87.44p 88.60p 724146
12/04/2018 88.50p 88.52p 87.57p 88.30p 729771
11/04/2018 88.40p 88.50p 87.27p 88.50p 669750
10/04/2018 87.90p 88.41p 87.76p 88.40p 1063509
09/04/2018 87.70p 88.40p 87.21p 88.00p 1037081
06/04/2018 86.50p 87.90p 85.10p 87.70p 919217
05/04/2018 85.50p 86.58p 85.49p 86.00p 684265
04/04/2018 85.20p 85.44p 84.20p 85.40p 642645
03/04/2018 84.90p 85.10p 84.00p 84.30p 539331
29/03/2018 84.60p 85.20p 83.50p 84.30p 879325
28/03/2018 84.00p 84.00p 83.20p 84.00p 808269
27/03/2018 83.20p 84.50p 83.20p 84.00p 810626
26/03/2018 83.10p 84.40p 83.00p 83.20p 1182064
23/03/2018 84.00p 84.49p 82.70p 83.00p 668114
22/03/2018 85.90p 86.40p 83.30p 83.30p 904138
21/03/2018 85.10p 86.00p 85.10p 85.10p 867532
20/03/2018 86.10p 86.10p 85.10p 85.90p 556726
19/03/2018 86.70p 86.90p 85.09p 86.80p 461607
16/03/2018 86.50p 86.73p 85.01p 86.50p 1619251
15/03/2018 85.50p 86.00p 83.98p 85.40p 784452
14/03/2018 85.70p 85.70p 85.04p 85.40p 1382018
13/03/2018 85.70p 86.20p 85.10p 85.40p 830837
12/03/2018 87.00p 87.00p 85.70p 86.30p 937662
09/03/2018 86.90p 87.00p 86.00p 86.90p 786675
08/03/2018 86.80p 86.80p 85.95p 86.30p 1120110
07/03/2018 86.50p 86.50p 85.80p 86.00p 525106
06/03/2018 86.00p 87.00p 86.00p 86.10p 2175652
05/03/2018 86.80p 86.99p 85.87p 86.50p 701830
02/03/2018 87.00p 87.10p 84.43p 86.10p 665450
01/03/2018 86.80p 87.00p 86.00p 86.30p 479435
28/02/2018 86.60p 86.80p 85.80p 86.80p 734702
27/02/2018 85.50p 86.60p 85.47p 86.10p 716094
26/02/2018 86.00p 86.50p 85.39p 86.50p 1145716
23/02/2018 85.50p 86.00p 83.61p 86.00p 644052
22/02/2018 84.50p 86.22p 84.20p 86.00p 658991
21/02/2018 85.50p 86.08p 84.68p 85.40p 938381
20/02/2018 85.50p 86.20p 84.61p 85.50p 684718
19/02/2018 84.30p 85.90p 84.02p 85.50p 609009
16/02/2018 84.70p 85.54p 83.17p 84.80p 59068
15/02/2018 82.50p 85.00p 82.50p 84.80p 595790
14/02/2018 82.70p 84.35p 82.70p 84.20p 338165
13/02/2018 84.00p 84.50p 82.55p 83.60p 881640
12/02/2018 84.00p 84.00p 82.31p 83.00p 764092
09/02/2018 84.00p 84.00p 82.58p 83.90p 1421744
08/02/2018 84.00p 84.45p 82.21p 82.50p 738189
07/02/2018 85.60p 86.40p 84.10p 84.10p 1101189
06/02/2018 86.50p 86.50p 85.43p 85.50p 1139550
05/02/2018 86.70p 88.53p 85.90p 87.10p 811079
02/02/2018 87.80p 87.80p 85.62p 86.60p 707202
01/02/2018 87.70p 87.80p 87.10p 87.30p 1419557
31/01/2018 87.50p 88.00p 87.10p 88.00p 2078609
30/01/2018 86.80p 87.50p 86.40p 87.00p 460757
29/01/2018 86.80p 87.50p 86.40p 87.00p 560666
26/01/2018 86.00p 87.06p 84.53p 86.80p 695819
25/01/2018 86.00p 87.00p 86.00p 86.00p 483498
24/01/2018 86.80p 87.10p 86.10p 86.60p 559463
23/01/2018 86.00p 87.00p 84.08p 86.80p 547115
22/01/2018 86.50p 87.20p 86.00p 87.20p 869734
19/01/2018 86.50p 86.70p 84.24p 86.70p 525174
18/01/2018 85.50p 86.50p 85.30p 86.40p 446885
17/01/2018 85.30p 85.92p 84.11p 85.40p 313025
16/01/2018 86.00p 86.44p 85.30p 85.30p 582701
15/01/2018 86.50p 86.50p 84.94p 85.30p 447944
12/01/2018 86.30p 86.50p 84.59p 85.70p 721715
11/01/2018 86.10p 86.30p 85.50p 86.30p 490918
10/01/2018 86.00p 86.15p 85.00p 85.00p 471027
09/01/2018 85.50p 86.00p 84.50p 86.00p 748577
08/01/2018 84.30p 85.50p 84.12p 85.30p 428685
05/01/2018 84.10p 85.30p 83.54p 85.30p 352617
04/01/2018 83.90p 85.00p 83.14p 85.00p 718528
03/01/2018 83.90p 84.00p 82.60p 82.70p 476554
02/01/2018 83.80p 83.90p 82.51p 82.60p 635176
29/12/2017 83.75p 83.75p 83.12p 83.75p 174834
28/12/2017 83.75p 83.75p 82.50p 83.75p 245915
27/12/2017 83.75p 83.75p 82.75p 83.75p 251907
22/12/2017 83.75p 83.75p 82.50p 82.75p 297856
21/12/2017 83.75p 83.75p 82.50p 83.25p 443092
20/12/2017 83.50p 83.50p 82.50p 83.00p 811872
19/12/2017 82.50p 83.50p 82.50p 83.00p 265161
18/12/2017 82.50p 83.50p 82.50p 82.75p 332933
15/12/2017 82.25p 84.00p 82.25p 84.00p 1294046
14/12/2017 82.75p 83.28p 82.25p 82.50p 478846
13/12/2017 82.75p 83.75p 82.75p 82.75p 402296
12/12/2017 82.00p 83.50p 81.75p 83.50p 478140
11/12/2017 83.50p 83.50p 81.75p 81.75p 657478
08/12/2017 82.75p 83.50p 82.25p 82.25p 308235
07/12/2017 83.00p 83.00p 82.00p 82.75p 407772
06/12/2017 83.75p 84.24p 82.50p 82.75p 629307
05/12/2017 84.25p 84.75p 84.00p 84.75p 288811
04/12/2017 84.25p 85.25p 84.25p 85.00p 317444
01/12/2017 84.25p 85.00p 84.00p 84.75p 978987
30/11/2017 85.00p 85.25p 84.25p 84.25p 389398
29/11/2017 84.50p 86.75p 84.50p 85.50p 533903
28/11/2017 84.50p 85.47p 84.50p 84.50p 640785
27/11/2017 85.25p 85.50p 84.69p 85.25p 684909
24/11/2017 85.50p 85.75p 84.58p 85.00p 513331
23/11/2017 85.25p 85.25p 84.50p 84.50p 240870
22/11/2017 85.00p 85.25p 84.75p 85.00p 382765
21/11/2017 85.50p 85.66p 84.75p 85.00p 820532
20/11/2017 85.50p 86.00p 84.75p 85.00p 527105
17/11/2017 85.25p 86.00p 85.00p 85.25p 961880
16/11/2017 85.50p 86.00p 85.12p 85.25p 708502
15/11/2017 86.00p 86.75p 85.50p 86.00p 1001683
14/11/2017 86.25p 87.00p 86.25p 87.00p 575415
13/11/2017 86.50p 87.00p 85.96p 86.00p 762157
10/11/2017 85.75p 86.50p 85.50p 86.50p 277890
09/11/2017 85.25p 86.50p 85.25p 86.00p 377428
08/11/2017 85.25p 86.00p 85.03p 86.00p 786535
07/11/2017 86.00p 86.00p 84.62p 85.00p 504325
06/11/2017 86.00p 86.00p 84.85p 85.00p 415083
03/11/2017 86.00p 86.00p 84.50p 84.50p 479763
02/11/2017 85.00p 86.00p 84.89p 85.50p 428941
01/11/2017 85.75p 85.93p 84.40p 85.75p 306504
31/10/2017 85.25p 86.00p 84.25p 86.00p 668529
30/10/2017 83.75p 85.25p 83.73p 85.25p 900343
27/10/2017 83.50p 84.75p 83.40p 84.25p 1130749
26/10/2017 83.75p 84.50p 83.50p 84.00p 364336
25/10/2017 84.00p 84.50p 83.00p 83.50p 677669
24/10/2017 83.25p 83.75p 82.64p 83.00p 577068
23/10/2017 82.25p 83.02p 81.94p 83.00p 725791
20/10/2017 81.50p 82.50p 81.25p 81.75p 558561
19/10/2017 82.75p 83.40p 81.50p 81.50p 957424
18/10/2017 83.00p 83.52p 83.00p 83.00p 486271
17/10/2017 82.75p 84.11p 82.75p 83.25p 460195

*Close Price adjusted for both dividends and splits