AXA Property Trust Limited NPV (APT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AXA Property Trust Limited NPV

Date Open High Low Close* Volume
13/12/2019 31.00p 31.75p 31.00p 31.75p 1557
12/12/2019 31.00p 31.73p 31.00p 31.73p 0
11/12/2019 31.00p 31.02p 31.00p 31.00p 10259
10/12/2019 31.00p 31.73p 31.73p 31.73p 0
09/12/2019 31.00p 31.73p 31.00p 31.73p 15881
06/12/2019 31.05p 31.73p 31.02p 31.73p 274
05/12/2019 31.05p 31.73p 31.73p 31.73p 0
04/12/2019 31.05p 31.73p 31.73p 31.73p 0
03/12/2019 31.05p 31.73p 31.73p 31.73p 0
02/12/2019 31.05p 31.73p 31.02p 31.73p 24671
29/11/2019 31.05p 31.47p 31.00p 31.47p 7252
28/11/2019 31.05p 31.73p 31.73p 31.73p 0
27/11/2019 31.05p 31.84p 31.73p 31.73p 260
26/11/2019 31.05p 31.73p 31.05p 31.73p 12638
25/11/2019 31.05p 31.73p 31.70p 31.70p 0
22/11/2019 31.05p 31.73p 31.00p 31.73p 10652
21/11/2019 31.05p 31.05p 31.00p 31.00p 25000
20/11/2019 31.25p 31.75p 31.75p 31.75p 0
19/11/2019 31.25p 31.75p 31.02p 31.75p 16856
18/11/2019 31.50p 31.85p 31.26p 31.85p 2904
15/11/2019 31.50p 31.87p 31.63p 31.87p 0
14/11/2019 31.50p 31.99p 31.25p 31.63p 13677
13/11/2019 31.50p 31.63p 31.50p 31.63p 10000
12/11/2019 32.00p 33.00p 31.75p 33.00p 0
11/11/2019 32.00p 32.03p 31.70p 31.75p 31843
08/11/2019 32.00p 33.50p 32.00p 33.50p 2550
07/11/2019 32.00p 33.48p 31.99p 33.48p 36918
06/11/2019 32.00p 33.50p 33.00p 33.50p 0
05/11/2019 32.00p 33.00p 31.75p 33.00p 0
04/11/2019 32.00p 32.00p 31.75p 31.75p 4484
01/11/2019 32.00p 33.30p 31.76p 33.30p 26285
31/10/2019 34.90p 34.90p 32.50p 33.45p 12926
30/10/2019 31.90p 31.95p 31.90p 31.95p 1555
29/10/2019 32.50p 32.59p 31.90p 31.90p 69173
28/10/2019 32.00p 33.48p 32.00p 33.48p 1405
25/10/2019 31.70p 33.32p 33.32p 33.32p 0
24/10/2019 31.70p 33.32p 33.32p 33.32p 0
23/10/2019 31.70p 33.32p 31.70p 33.32p 700
22/10/2019 32.00p 33.32p 31.70p 33.32p 70925
21/10/2019 32.00p 32.48p 32.32p 32.48p 0
18/10/2019 32.00p 32.32p 32.00p 32.32p 17247
17/10/2019 32.00p 32.48p 32.00p 32.48p 7007
16/10/2019 32.69p 33.48p 32.48p 33.48p 0
15/10/2019 32.69p 32.50p 32.48p 32.48p 0
14/10/2019 32.69p 32.50p 32.48p 32.50p 0
11/10/2019 32.69p 32.69p 32.48p 32.48p 11000
10/10/2019 32.00p 32.48p 32.48p 32.48p 0
09/10/2019 32.00p 32.50p 32.48p 32.48p 0
08/10/2019 32.00p 32.50p 32.50p 32.50p 0
07/10/2019 32.00p 32.50p 32.48p 32.50p 0
04/10/2019 32.00p 32.50p 32.48p 32.48p 0
03/10/2019 32.00p 32.50p 32.00p 32.50p 2199
02/10/2019 32.00p 32.98p 32.78p 32.78p 0
01/10/2019 32.00p 32.98p 32.00p 32.98p 89
30/09/2019 32.19p 32.98p 32.19p 32.98p 6226
27/09/2019 33.91p 32.98p 32.98p 32.98p 0
26/09/2019 33.91p 32.98p 32.98p 32.98p 0
25/09/2019 33.91p 32.98p 32.98p 32.98p 0
24/09/2019 33.91p 32.98p 32.98p 32.98p 0
23/09/2019 33.91p 32.98p 32.98p 32.98p 0
20/09/2019 33.91p 32.98p 32.98p 32.98p 0
19/09/2019 33.91p 32.98p 32.98p 32.98p 0
18/09/2019 33.91p 33.23p 32.98p 32.98p 0
17/09/2019 33.91p 33.91p 32.64p 33.23p 26497
16/09/2019 32.75p 33.72p 32.75p 33.72p 4
13/09/2019 32.55p 33.38p 31.90p 33.38p 14278
12/09/2019 31.50p 33.18p 33.18p 33.18p 0
11/09/2019 31.50p 33.18p 31.50p 33.18p 274783
10/09/2019 32.00p 32.03p 32.03p 32.03p 0
09/09/2019 32.00p 33.54p 32.00p 32.03p 37278
06/09/2019 31.45p 32.00p 30.43p 30.83p 293769
05/09/2019 30.00p 31.22p 30.00p 31.22p 4444
04/09/2019 30.20p 31.50p 30.97p 31.50p 0
03/09/2019 30.20p 30.97p 30.97p 30.97p 0
02/09/2019 30.20p 30.97p 30.20p 30.97p 2306
30/08/2019 30.19p 30.95p 30.19p 30.95p 93
29/08/2019 31.00p 31.00p 30.95p 30.95p 12795
28/08/2019 30.00p 30.95p 30.00p 30.95p 5548
27/08/2019 31.14p 30.97p 30.95p 30.95p 0
23/08/2019 31.14p 31.14p 30.97p 30.97p 30000
22/08/2019 30.00p 30.95p 30.95p 30.95p 0
21/08/2019 30.00p 30.95p 30.95p 30.95p 0
20/08/2019 30.00p 30.95p 30.00p 30.95p 7980
19/08/2019 30.00p 31.00p 30.00p 31.00p 1782
16/08/2019 30.00p 31.00p 30.00p 31.00p 2175
15/08/2019 30.55p 31.00p 31.00p 31.00p 0
14/08/2019 30.55p 31.00p 30.26p 31.00p 11557
13/08/2019 30.05p 31.03p 31.00p 31.00p 0
12/08/2019 30.05p 31.03p 31.03p 31.03p 0
09/08/2019 30.05p 31.03p 30.05p 31.03p 1
08/08/2019 30.05p 31.03p 31.03p 31.03p 0
07/08/2019 30.05p 31.03p 31.03p 31.03p 0
06/08/2019 30.05p 31.03p 30.05p 31.03p 1
05/08/2019 30.05p 31.00p 30.05p 31.00p 1917
02/08/2019 30.10p 31.03p 30.10p 31.03p 19538
01/08/2019 30.68p 31.05p 30.68p 31.05p 99
31/07/2019 30.68p 31.05p 30.68p 31.05p 1327
30/07/2019 30.68p 31.05p 30.68p 31.05p 491
29/07/2019 31.85p 31.05p 31.05p 31.05p 0
26/07/2019 31.85p 31.05p 31.05p 31.05p 0
25/07/2019 31.85p 31.90p 31.05p 31.05p 8901
24/07/2019 30.63p 31.45p 30.97p 31.45p 0
23/07/2019 30.63p 30.97p 30.63p 30.97p 542
22/07/2019 30.65p 31.45p 31.00p 31.45p 0
19/07/2019 30.65p 31.00p 30.65p 31.00p 5191
18/07/2019 31.50p 31.50p 31.50p 31.50p 10000
17/07/2019 31.50p 32.05p 31.03p 32.05p 0
16/07/2019 31.50p 31.05p 31.03p 31.03p 0
15/07/2019 31.50p 31.08p 31.05p 31.05p 0
12/07/2019 31.50p 31.50p 30.64p 31.08p 100366
11/07/2019 31.05p 31.31p 30.95p 31.00p 90888
10/07/2019 31.00p 31.58p 31.00p 31.58p 11658
09/07/2019 32.15p 32.00p 31.92p 31.92p 0
08/07/2019 32.15p 32.15p 32.00p 32.00p 16771
05/07/2019 30.55p 31.98p 31.78p 31.98p 0
04/07/2019 30.55p 31.78p 30.55p 31.78p 10000
03/07/2019 30.50p 32.00p 31.73p 32.00p 0
02/07/2019 30.50p 31.73p 30.50p 31.73p 22029
01/07/2019 31.00p 31.80p 31.00p 31.80p 93
28/06/2019 31.00p 31.85p 31.85p 31.85p 0
27/06/2019 31.00p 31.85p 31.00p 31.85p 1392
26/06/2019 32.10p 32.10p 31.85p 31.85p 7500
25/06/2019 31.00p 32.12p 31.00p 32.12p 745
24/06/2019 33.95p 32.05p 31.95p 32.05p 0
21/06/2019 33.95p 33.95p 31.95p 31.95p 65034
20/06/2019 30.15p 30.75p 30.00p 30.75p 12976
19/06/2019 30.19p 33.95p 30.19p 32.05p 14194
18/06/2019 30.15p 32.05p 30.05p 32.05p 282444
17/06/2019 31.25p 31.25p 30.65p 30.65p 352000
14/06/2019 31.00p 31.00p 31.00p 31.00p 7500
13/06/2019 31.00p 31.98p 31.25p 31.25p 0
12/06/2019 31.00p 31.98p 31.25p 31.98p 0
11/06/2019 31.00p 31.25p 31.25p 31.25p 0
10/06/2019 31.00p 31.25p 30.55p 31.25p 24139
07/06/2019 31.45p 32.70p 31.45p 32.70p 2597
06/06/2019 32.45p 33.02p 32.78p 32.78p 0
05/06/2019 32.45p 33.02p 32.45p 33.02p 28397
04/06/2019 32.05p 32.73p 32.05p 32.73p 10752
03/06/2019 32.19p 32.78p 32.19p 32.78p 3106
31/05/2019 32.50p 32.88p 32.25p 32.88p 40224
30/05/2019 32.45p 32.48p 32.45p 32.48p 5444
29/05/2019 32.25p 32.85p 32.25p 32.85p 22811
28/05/2019 32.60p 32.60p 32.60p 32.60p 60000
24/05/2019 32.30p 32.60p 32.27p 32.60p 24169
23/05/2019 32.75p 32.90p 32.75p 32.90p 3
22/05/2019 32.75p 33.13p 32.75p 33.13p 1055
21/05/2019 32.75p 33.13p 33.13p 33.13p 0
20/05/2019 32.75p 33.13p 32.75p 33.13p 20836
17/05/2019 32.80p 33.38p 33.13p 33.13p 0
16/05/2019 32.80p 33.40p 33.38p 33.38p 0
15/05/2019 32.80p 33.40p 32.80p 33.40p 17
14/05/2019 31.45p 32.78p 31.45p 32.78p 17
13/05/2019 31.50p 32.70p 32.70p 32.70p 0
10/05/2019 31.50p 32.70p 32.68p 32.70p 0
09/05/2019 31.50p 32.68p 31.35p 32.68p 307865
08/05/2019 31.50p 32.75p 32.75p 32.75p 0
07/05/2019 31.50p 32.75p 32.75p 32.75p 0
03/05/2019 31.50p 32.75p 31.50p 32.75p 22175
02/05/2019 31.75p 32.75p 31.50p 32.75p 4245
01/05/2019 31.50p 34.00p 31.30p 32.73p 63012
30/04/2019 31.75p 32.75p 31.72p 32.75p 32633
29/04/2019 34.00p 32.88p 32.75p 32.75p 0
26/04/2019 34.00p 34.00p 32.88p 32.88p 2926
25/04/2019 31.50p 32.88p 31.50p 32.88p 7696
24/04/2019 33.97p 33.97p 32.75p 32.75p 13
23/04/2019 31.50p 32.75p 31.50p 32.75p 11039
18/04/2019 31.35p 32.68p 31.35p 32.68p 8524
17/04/2019 31.75p 32.68p 31.35p 32.68p 530903
16/04/2019 31.35p 31.73p 31.35p 31.55p 78678
15/04/2019 31.75p 31.75p 31.55p 31.55p 114753
12/04/2019 31.75p 31.75p 31.25p 31.55p 157061
11/04/2019 31.75p 31.75p 31.50p 31.50p 50000
10/04/2019 31.75p 32.37p 31.50p 32.37p 40607
09/04/2019 34.78p 34.78p 33.25p 33.25p 7250
08/04/2019 31.63p 35.00p 31.25p 33.15p 152275
05/04/2019 31.50p 31.50p 31.33p 31.50p 13999
04/04/2019 37.00p 39.75p 31.00p 31.25p 252477
03/04/2019 37.50p 38.50p 37.50p 38.50p 3000
02/04/2019 36.00p 38.00p 36.90p 38.00p 0
01/04/2019 36.00p 36.90p 36.90p 36.90p 0
29/03/2019 36.00p 36.90p 36.90p 36.90p 0
28/03/2019 36.00p 36.90p 36.90p 36.90p 0
27/03/2019 36.00p 36.90p 36.90p 36.90p 0
26/03/2019 36.00p 36.90p 36.90p 36.90p 0
25/03/2019 36.00p 36.90p 36.90p 36.90p 0
22/03/2019 36.00p 36.90p 36.90p 36.90p 0
21/03/2019 36.00p 36.90p 36.90p 36.90p 0
20/03/2019 36.00p 36.90p 36.90p 36.90p 0
19/03/2019 36.00p 36.90p 36.90p 36.90p 0
18/03/2019 36.00p 36.90p 36.90p 36.90p 0
15/03/2019 36.00p 36.90p 36.90p 36.90p 0
14/03/2019 36.00p 36.90p 36.90p 36.90p 0
13/03/2019 36.00p 36.90p 36.90p 36.90p 0
12/03/2019 36.00p 36.90p 36.90p 36.90p 0
11/03/2019 36.00p 36.90p 36.90p 36.90p 0
08/03/2019 36.00p 36.90p 36.90p 36.90p 0
07/03/2019 36.00p 36.90p 36.90p 36.90p 0
06/03/2019 36.00p 36.90p 36.90p 36.90p 0
05/03/2019 36.00p 36.90p 36.90p 36.90p 0
04/03/2019 36.00p 36.90p 36.90p 36.90p 0

*Close Price adjusted for both dividends and splits