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
18/01/2012 38.50p 38.99p 38.25p 38.62p 82782
17/01/2012 39.00p 39.00p 38.75p 38.75p 74440
16/01/2012 38.25p 38.37p 38.00p 38.37p 90850
13/01/2012 38.50p 40.00p 38.25p 38.50p 114409
12/01/2012 38.75p 39.30p 38.75p 39.13p 88751
11/01/2012 40.00p 40.01p 39.00p 39.88p 56087
10/01/2012 40.50p 40.90p 40.00p 40.25p 191205
09/01/2012 41.00p 41.38p 40.00p 41.00p 94772
06/01/2012 41.50p 41.50p 41.25p 41.25p 637
05/01/2012 41.25p 41.37p 41.25p 41.37p 15500
04/01/2012 41.25p 41.37p 41.00p 41.37p 42200
03/01/2012 41.26p 41.37p 41.00p 41.37p 53797
30/12/2011 41.25p 41.75p 41.25p 41.75p 11000
29/12/2011 41.26p 41.75p 41.26p 41.75p 5632
28/12/2011 41.50p 41.75p 41.26p 41.75p 39521
23/12/2011 41.51p 42.50p 41.50p 42.12p 23834
22/12/2011 41.50p 42.25p 41.50p 42.12p 114322
21/12/2011 42.00p 42.64p 42.00p 42.12p 22928
20/12/2011 42.50p 42.89p 41.75p 42.63p 49024
19/12/2011 42.25p 42.63p 42.25p 42.63p 8400
16/12/2011 43.15p 43.15p 42.50p 42.75p 114646
15/12/2011 43.00p 43.90p 42.00p 42.88p 80959
14/12/2011 43.00p 43.70p 43.00p 43.50p 14010
13/12/2011 43.01p 43.89p 43.00p 43.50p 130863
12/12/2011 43.00p 43.90p 42.00p 43.63p 54031
09/12/2011 43.90p 43.90p 42.27p 43.63p 64491
08/12/2011 43.94p 43.94p 43.63p 43.63p 2325
07/12/2011 43.90p 43.90p 43.63p 43.63p 16985
06/12/2011 43.00p 43.63p 42.50p 43.63p 483434
05/12/2011 44.25p 44.25p 43.01p 43.63p 27918
02/12/2011 44.00p 44.50p 43.63p 43.63p 10000
01/12/2011 43.90p 43.90p 42.85p 43.38p 5446
30/11/2011 43.47p 43.75p 43.25p 43.25p 12383
29/11/2011 42.25p 43.00p 42.25p 43.00p 0
28/11/2011 42.25p 43.00p 42.25p 43.00p 25500
25/11/2011 43.51p 43.51p 42.26p 43.00p 31262
24/11/2011 43.25p 43.25p 42.00p 42.00p 106820
23/11/2011 43.96p 44.76p 43.69p 44.00p 14865
22/11/2011 43.71p 44.25p 43.71p 44.25p 110000
21/11/2011 43.46p 44.25p 43.46p 44.25p 6666
18/11/2011 43.69p 44.25p 43.69p 44.25p 19000
17/11/2011 43.69p 44.25p 43.00p 44.25p 61550
16/11/2011 44.63p 44.63p 43.41p 44.13p 19202
15/11/2011 44.16p 45.25p 43.66p 44.25p 41358
14/11/2011 44.50p 45.25p 44.50p 44.62p 45409
11/11/2011 44.66p 44.75p 44.66p 44.75p 2498
10/11/2011 43.65p 44.25p 43.65p 44.25p 10400
09/11/2011 44.00p 44.00p 43.00p 43.88p 123500
08/11/2011 45.08p 45.19p 44.50p 44.75p 11100
07/11/2011 44.25p 44.62p 44.25p 44.62p 16254
04/11/2011 43.50p 45.08p 42.01p 43.38p 108912
03/11/2011 45.00p 45.50p 43.07p 44.62p 282949
02/11/2011 45.82p 46.25p 45.82p 46.25p 11700
01/11/2011 45.82p 46.25p 45.82p 46.25p 4000
31/10/2011 46.93p 46.97p 45.82p 46.25p 39185
28/10/2011 45.75p 46.25p 45.75p 46.25p 2168
27/10/2011 46.69p 46.69p 45.61p 46.25p 32457
26/10/2011 47.00p 47.00p 45.50p 46.25p 21493
25/10/2011 46.00p 46.75p 46.00p 46.25p 56700
24/10/2011 46.50p 46.50p 46.00p 46.50p 50030
21/10/2011 47.50p 47.50p 46.75p 46.75p 39607
20/10/2011 45.75p 45.75p 45.75p 45.75p 23000
19/10/2011 45.50p 46.50p 45.50p 46.25p 205000
18/10/2011 45.50p 46.25p 45.50p 46.25p 23050
17/10/2011 46.51p 47.00p 45.12p 46.25p 0
14/10/2011 46.51p 47.00p 45.12p 46.38p 38212
13/10/2011 45.50p 47.00p 45.50p 46.25p 23529
12/10/2011 46.51p 47.00p 46.25p 46.25p 44756
11/10/2011 45.50p 46.25p 44.93p 46.25p 18000
10/10/2011 45.50p 46.61p 45.50p 46.25p 16795
07/10/2011 46.00p 47.84p 45.07p 46.25p 61643
06/10/2011 47.00p 47.00p 46.01p 46.75p 12651
05/10/2011 46.25p 47.00p 46.25p 47.00p 100100
04/10/2011 47.00p 47.00p 46.00p 46.00p 26849
03/10/2011 46.75p 48.00p 46.75p 47.75p 107500
30/09/2011 48.75p 48.75p 48.25p 48.50p 44700
29/09/2011 48.75p 49.00p 48.25p 48.50p 77271
28/09/2011 48.00p 48.50p 47.78p 48.50p 13835
27/09/2011 48.00p 48.63p 48.00p 48.63p 159000
26/09/2011 48.25p 48.75p 48.25p 48.75p 105000
23/09/2011 48.00p 49.49p 48.00p 49.00p 0
22/09/2011 48.00p 49.49p 48.00p 49.00p 27637
21/09/2011 48.50p 49.25p 48.50p 49.25p 100000
20/09/2011 48.66p 49.25p 48.66p 49.25p 5000
19/09/2011 48.66p 49.25p 48.66p 49.25p 3000
16/09/2011 48.75p 49.25p 48.75p 49.25p 43000
15/09/2011 49.75p 50.00p 48.89p 49.00p 100433
14/09/2011 49.25p 49.25p 48.75p 49.13p 93938
13/09/2011 49.89p 49.89p 49.51p 49.63p 63914
12/09/2011 49.00p 49.13p 48.50p 49.13p 13014
09/09/2011 49.14p 49.75p 49.14p 49.75p 65400
08/09/2011 49.50p 50.00p 49.11p 49.50p 66100
07/09/2011 50.50p 50.50p 49.50p 49.75p 60000
06/09/2011 49.50p 50.00p 49.50p 49.50p 30000
05/09/2011 49.00p 49.00p 47.50p 48.63p 23283
02/09/2011 48.50p 48.50p 48.12p 48.12p 7934
01/09/2011 48.25p 48.50p 48.00p 48.12p 48455
31/08/2011 48.00p 48.25p 47.50p 47.75p 32606
30/08/2011 47.00p 47.00p 46.75p 46.75p 58963
26/08/2011 44.94p 46.25p 44.94p 45.63p 23887
25/08/2011 46.22p 46.50p 44.75p 45.50p 0
24/08/2011 46.22p 46.50p 44.75p 45.50p 53690
23/08/2011 44.50p 46.50p 44.31p 45.00p 119167
22/08/2011 45.00p 46.50p 45.00p 45.63p 67029
19/08/2011 46.00p 47.84p 45.00p 45.00p 108626
18/08/2011 48.00p 49.75p 45.25p 45.25p 98333
17/08/2011 49.01p 49.75p 49.01p 49.75p 23551
16/08/2011 50.28p 51.64p 49.40p 50.88p 110746
15/08/2011 51.75p 51.99p 50.25p 51.00p 55955
12/08/2011 50.26p 50.89p 50.00p 50.88p 132900
11/08/2011 49.25p 50.50p 47.00p 50.50p 114852
10/08/2011 48.00p 49.50p 47.19p 47.87p 35266
09/08/2011 47.50p 47.75p 45.25p 47.50p 182220
08/08/2011 49.00p 50.25p 48.50p 49.00p 31371
05/08/2011 49.75p 50.44p 49.25p 50.13p 100303
04/08/2011 52.50p 52.75p 51.38p 51.88p 6669
03/08/2011 51.53p 51.75p 51.53p 51.75p 24000
02/08/2011 52.50p 52.50p 51.25p 52.00p 29179
01/08/2011 52.50p 52.50p 51.75p 51.75p 24353
29/07/2011 51.70p 52.72p 51.70p 52.00p 45400
28/07/2011 51.25p 52.25p 51.25p 52.00p 45146
27/07/2011 52.25p 52.45p 51.28p 51.50p 54150
26/07/2011 52.20p 52.20p 50.75p 51.38p 63676
25/07/2011 52.25p 52.25p 51.38p 51.38p 5702
22/07/2011 51.00p 52.00p 51.00p 51.38p 73508
21/07/2011 51.00p 52.14p 50.75p 51.00p 98684
20/07/2011 51.25p 51.25p 50.49p 51.13p 46348
19/07/2011 50.75p 51.25p 50.25p 50.25p 31000
18/07/2011 49.80p 51.00p 49.80p 50.38p 34300
15/07/2011 50.00p 50.81p 49.53p 50.13p 49838
14/07/2011 50.75p 51.45p 49.53p 51.00p 54961
13/07/2011 50.75p 51.00p 49.74p 51.00p 97211
12/07/2011 50.75p 51.00p 49.11p 50.25p 84873
11/07/2011 51.50p 51.50p 49.50p 50.25p 65678
08/07/2011 51.25p 51.25p 50.00p 50.63p 104994
07/07/2011 50.25p 50.25p 49.46p 50.00p 65331
06/07/2011 50.50p 50.50p 50.00p 50.25p 164745
05/07/2011 50.25p 50.75p 50.00p 50.00p 73834
04/07/2011 51.00p 51.00p 50.00p 51.00p 60820
01/07/2011 50.25p 50.50p 49.50p 49.50p 96124
30/06/2011 50.25p 50.25p 50.00p 50.13p 106534
29/06/2011 50.50p 51.50p 50.00p 50.25p 86403
28/06/2011 50.50p 50.50p 50.00p 50.25p 107039
27/06/2011 50.52p 50.52p 50.02p 50.25p 29188
24/06/2011 50.75p 51.75p 50.50p 51.13p 106091
23/06/2011 51.00p 51.00p 50.50p 50.75p 79303
22/06/2011 51.00p 51.64p 50.44p 51.13p 56818
21/06/2011 50.36p 50.50p 50.29p 50.37p 23800
20/06/2011 51.24p 51.24p 50.37p 50.37p 56047
17/06/2011 51.00p 51.06p 50.44p 50.75p 62775
16/06/2011 50.50p 51.06p 50.44p 50.88p 32201
15/06/2011 50.50p 50.84p 50.25p 50.75p 56624
14/06/2011 51.00p 51.53p 50.26p 51.13p 91612
13/06/2011 50.50p 51.25p 49.94p 50.75p 85868
10/06/2011 50.00p 51.29p 47.75p 50.63p 137459
09/06/2011 50.25p 51.59p 50.01p 50.75p 0
08/06/2011 50.25p 51.59p 50.01p 50.88p 35200
07/06/2011 51.25p 51.36p 50.50p 50.75p 8859
06/06/2011 51.25p 51.50p 51.15p 51.50p 22132
03/06/2011 51.25p 51.50p 51.13p 51.50p 42866
02/06/2011 51.25p 51.50p 50.04p 51.50p 98385
01/06/2011 50.49p 51.00p 50.49p 51.00p 1981
31/05/2011 51.59p 51.59p 50.35p 51.00p 46359
27/05/2011 51.25p 51.50p 50.60p 51.50p 7708
26/05/2011 51.00p 51.00p 50.37p 51.00p 97318
25/05/2011 50.50p 51.40p 50.10p 50.75p 152705
24/05/2011 51.00p 51.00p 50.50p 51.00p 83509
23/05/2011 51.00p 51.73p 51.00p 51.63p 50177
20/05/2011 52.00p 52.00p 50.00p 51.50p 18971
19/05/2011 52.00p 52.00p 51.00p 52.00p 20944
18/05/2011 51.84p 51.84p 50.60p 51.25p 32900
17/05/2011 50.50p 51.75p 50.50p 51.25p 47397
16/05/2011 50.65p 51.75p 50.50p 51.25p 159526
13/05/2011 51.96p 51.96p 51.38p 51.38p 736
12/05/2011 51.00p 51.97p 51.00p 51.38p 17400
11/05/2011 51.25p 51.63p 51.00p 51.63p 21846
10/05/2011 52.00p 52.32p 51.60p 52.25p 161358
09/05/2011 52.69p 52.69p 52.63p 52.63p 25092
06/05/2011 52.00p 52.63p 52.00p 52.63p 5145
05/05/2011 52.00p 52.46p 51.50p 52.38p 40282
04/05/2011 52.50p 52.63p 52.00p 52.63p 63989
03/05/2011 53.00p 53.00p 52.38p 52.88p 56412
28/04/2011 52.75p 52.75p 52.50p 52.75p 69789
27/04/2011 54.00p 54.15p 52.75p 52.75p 109270
26/04/2011 53.60p 54.00p 53.18p 54.00p 39924
21/04/2011 54.35p 54.35p 54.25p 54.25p 1500
20/04/2011 53.60p 54.12p 53.60p 54.12p 18100
19/04/2011 54.00p 54.25p 53.50p 54.25p 24000
18/04/2011 54.28p 55.25p 54.00p 54.87p 108730
15/04/2011 55.00p 55.90p 53.75p 54.87p 0
14/04/2011 55.00p 55.90p 53.75p 54.37p 91500
13/04/2011 55.00p 56.25p 55.00p 55.75p 131782
12/04/2011 55.50p 56.25p 54.62p 55.50p 176771
11/04/2011 55.53p 56.25p 55.26p 56.25p 59009
08/04/2011 55.26p 56.75p 55.26p 55.87p 85242
07/04/2011 55.53p 56.50p 55.25p 55.87p 15969
06/04/2011 56.50p 57.25p 55.50p 56.12p 176236
05/04/2011 55.75p 57.15p 55.25p 55.87p 16101
04/04/2011 55.75p 56.75p 55.75p 56.50p 90275
01/04/2011 57.00p 57.25p 56.25p 56.75p 89850

*Close Price adjusted for both dividends and splits