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
01/03/2019 36.00p 36.90p 36.90p 36.90p 0
28/02/2019 36.00p 36.90p 36.90p 36.90p 0
27/02/2019 36.00p 36.90p 36.90p 36.90p 0
26/02/2019 36.00p 36.90p 36.90p 36.90p 0
25/02/2019 36.00p 36.90p 36.90p 36.90p 0
22/02/2019 36.00p 36.90p 36.90p 36.90p 0
21/02/2019 36.00p 36.90p 36.90p 36.90p 0
20/02/2019 36.00p 36.90p 36.90p 36.90p 0
19/02/2019 36.00p 36.90p 36.90p 36.90p 0
18/02/2019 36.00p 36.90p 36.90p 36.90p 0
15/02/2019 36.00p 36.90p 36.90p 36.90p 0
14/02/2019 36.00p 36.90p 36.90p 36.90p 0
13/02/2019 36.00p 36.90p 36.90p 36.90p 0
12/02/2019 36.00p 36.90p 36.90p 36.90p 0
11/02/2019 36.00p 36.90p 36.90p 36.90p 0
08/02/2019 36.00p 36.90p 36.90p 36.90p 0
07/02/2019 36.00p 36.90p 36.90p 36.90p 0
06/02/2019 36.00p 36.90p 36.90p 36.90p 0
05/02/2019 36.00p 36.90p 36.90p 36.90p 0
04/02/2019 36.00p 36.90p 36.90p 36.90p 0
01/02/2019 36.00p 36.90p 36.90p 36.90p 0
31/01/2019 36.00p 36.90p 36.90p 36.90p 0
30/01/2019 36.00p 36.90p 36.90p 36.90p 0
29/01/2019 36.00p 36.90p 36.90p 36.90p 0
28/01/2019 36.00p 36.90p 36.90p 36.90p 0
25/01/2019 36.00p 36.90p 36.90p 36.90p 0
24/01/2019 36.00p 36.90p 36.90p 36.90p 0
23/01/2019 36.00p 36.90p 36.90p 36.90p 0
22/01/2019 36.00p 36.90p 36.90p 36.90p 0
21/01/2019 36.00p 36.90p 36.90p 36.90p 0
18/01/2019 36.00p 36.90p 36.90p 36.90p 0
17/01/2019 36.00p 36.90p 36.90p 36.90p 0
16/01/2019 36.00p 36.90p 36.90p 36.90p 0
15/01/2019 36.00p 36.90p 36.90p 36.90p 0
14/01/2019 36.00p 36.90p 36.90p 36.90p 0
11/01/2019 36.00p 36.90p 36.90p 36.90p 0
10/01/2019 36.00p 36.90p 36.90p 36.90p 0
09/01/2019 36.00p 36.90p 36.90p 36.90p 0
08/01/2019 36.00p 36.90p 36.90p 36.90p 0
07/01/2019 36.00p 36.90p 36.90p 36.90p 0
04/01/2019 36.00p 36.90p 36.90p 36.90p 0
03/01/2019 36.00p 36.90p 36.90p 36.90p 0
02/01/2019 36.00p 36.90p 36.90p 36.90p 0
31/12/2018 36.00p 36.90p 36.90p 36.90p 0
28/12/2018 36.00p 36.90p 36.90p 36.90p 0
27/12/2018 36.00p 36.90p 36.90p 36.90p 0
24/12/2018 36.00p 36.90p 36.90p 36.90p 0
21/12/2018 36.00p 36.90p 36.90p 36.90p 0
20/12/2018 36.00p 36.90p 36.90p 36.90p 0
19/12/2018 36.00p 36.90p 36.90p 36.90p 0
18/12/2018 36.00p 36.90p 36.90p 36.90p 0
17/12/2018 36.00p 36.90p 36.90p 36.90p 0
14/12/2018 36.00p 36.90p 36.90p 36.90p 0
13/12/2018 36.00p 36.90p 36.90p 36.90p 0
12/12/2018 36.00p 36.90p 36.90p 36.90p 0
11/12/2018 36.00p 36.90p 36.90p 36.90p 0
10/12/2018 36.00p 36.90p 36.90p 36.90p 0
07/12/2018 36.00p 36.90p 36.90p 36.90p 0
06/12/2018 36.00p 36.90p 36.90p 36.90p 0
05/12/2018 36.00p 36.90p 36.90p 36.90p 0
04/12/2018 36.00p 36.90p 36.90p 36.90p 0
03/12/2018 36.00p 36.90p 36.90p 36.90p 0
30/11/2018 36.00p 36.90p 36.90p 36.90p 0
29/11/2018 36.00p 36.90p 36.90p 36.90p 0
28/11/2018 36.00p 36.90p 36.00p 36.90p 0
27/11/2018 36.00p 36.90p 36.90p 36.90p 0
26/11/2018 36.00p 36.90p 36.90p 36.90p 0
23/11/2018 36.00p 36.90p 36.90p 36.90p 0
22/11/2018 36.00p 36.90p 36.90p 36.90p 0
21/11/2018 36.00p 36.90p 36.90p 36.90p 0
20/11/2018 36.00p 36.90p 36.90p 36.90p 0
19/11/2018 36.00p 36.90p 36.90p 36.90p 0
16/11/2018 36.00p 36.90p 36.90p 36.90p 0
15/11/2018 36.00p 36.90p 36.90p 36.90p 0
14/11/2018 36.00p 36.90p 36.90p 36.90p 0
13/11/2018 36.00p 36.90p 36.90p 36.90p 0
12/11/2018 36.00p 36.90p 36.90p 36.90p 0
09/11/2018 36.00p 36.90p 36.90p 36.90p 0
08/11/2018 36.00p 36.90p 36.90p 36.90p 0
07/11/2018 36.00p 36.90p 36.90p 36.90p 0
06/11/2018 36.00p 36.90p 36.90p 36.90p 0
05/11/2018 36.00p 36.90p 36.90p 36.90p 0
02/11/2018 36.00p 36.90p 36.90p 36.90p 0
01/11/2018 36.00p 36.90p 36.90p 36.90p 0
31/10/2018 36.00p 36.90p 36.50p 36.90p 0
30/10/2018 36.00p 36.50p 35.00p 36.50p 1077310
29/10/2018 36.00p 37.26p 36.00p 36.90p 37629
26/10/2018 36.00p 36.70p 36.00p 36.70p 5381
25/10/2018 37.26p 36.70p 36.70p 36.70p 0
24/10/2018 37.26p 36.70p 36.70p 36.70p 0
23/10/2018 37.26p 36.70p 36.70p 36.70p 0
22/10/2018 37.26p 37.26p 36.70p 36.70p 129
19/10/2018 36.00p 36.70p 35.00p 36.70p 33465
18/10/2018 36.00p 36.70p 36.00p 36.70p 4578
17/10/2018 36.14p 36.70p 36.14p 36.70p 7442
16/10/2018 36.14p 36.70p 36.14p 36.70p 1133
15/10/2018 36.00p 36.70p 36.00p 36.70p 47234
12/10/2018 36.00p 36.70p 36.00p 36.70p 14716
11/10/2018 36.00p 36.80p 36.00p 36.80p 5024
10/10/2018 35.50p 36.20p 35.50p 36.20p 1534
09/10/2018 36.80p 36.20p 35.90p 36.20p 42923
08/10/2018 36.80p 36.80p 35.38p 35.90p 26592
05/10/2018 35.00p 36.00p 35.00p 35.70p 134876
04/10/2018 34.60p 35.70p 35.70p 35.70p 0
03/10/2018 34.60p 35.70p 35.70p 35.70p 0
02/10/2018 34.60p 35.70p 34.60p 35.70p 5345
01/10/2018 34.85p 35.80p 34.85p 35.80p 2684
28/09/2018 34.60p 35.70p 33.20p 35.70p 23656
27/09/2018 36.80p 35.90p 35.90p 35.90p 0
26/09/2018 36.80p 36.80p 35.90p 35.90p 7660
25/09/2018 34.50p 35.50p 34.28p 35.50p 14513
24/09/2018 34.80p 36.80p 34.80p 35.90p 33779
21/09/2018 36.00p 34.40p 34.40p 34.40p 0
20/09/2018 36.00p 36.00p 34.08p 34.40p 17317
19/09/2018 32.16p 35.60p 33.60p 35.60p 13000000
18/09/2018 32.16p 33.60p 33.60p 33.60p 0
17/09/2018 32.16p 33.60p 33.60p 33.60p 0
14/09/2018 32.16p 33.60p 33.60p 33.60p 0
13/09/2018 32.16p 33.60p 31.80p 33.60p 16602
12/09/2018 31.80p 33.60p 32.10p 33.60p 0
11/09/2018 31.80p 32.10p 31.80p 32.10p 20000
10/09/2018 32.34p 33.80p 32.34p 33.80p 3442
07/09/2018 33.60p 33.90p 33.90p 33.90p 40000
06/09/2018 33.60p 35.00p 33.60p 33.90p 15106
05/09/2018 34.00p 33.90p 33.60p 33.90p 0
04/09/2018 34.00p 34.00p 32.42p 33.60p 33118
03/09/2018 33.20p 35.50p 34.80p 34.80p 20627
31/08/2018 33.20p 35.50p 33.20p 35.50p 26086
30/08/2018 32.23p 34.40p 32.23p 34.40p 14276
29/08/2018 33.60p 34.40p 32.20p 34.40p 72321
28/08/2018 33.42p 34.60p 33.42p 34.60p 23737
24/08/2018 33.80p 34.50p 33.40p 34.50p 18000
23/08/2018 34.20p 36.00p 34.20p 36.00p 49875
22/08/2018 34.20p 36.00p 34.20p 36.00p 40426
21/08/2018 34.20p 36.00p 34.20p 36.00p 55305
20/08/2018 34.40p 36.00p 34.80p 36.00p 0
17/08/2018 34.40p 35.20p 33.80p 34.80p 91347
16/08/2018 34.60p 36.30p 34.24p 36.30p 19872
15/08/2018 35.00p 36.00p 35.00p 35.90p 48316
14/08/2018 36.20p 37.20p 37.00p 37.20p 0
13/08/2018 36.20p 37.00p 36.00p 37.00p 26534
10/08/2018 36.00p 37.00p 36.00p 37.00p 8180
09/08/2018 35.20p 37.00p 35.20p 37.00p 15171
08/08/2018 37.20p 37.64p 37.20p 37.60p 14428
07/08/2018 37.20p 37.60p 37.20p 37.60p 2339
06/08/2018 37.20p 37.60p 37.20p 37.60p 12000
03/08/2018 37.00p 37.50p 37.00p 37.50p 3439
02/08/2018 37.20p 37.50p 37.50p 37.50p 0
01/08/2018 37.20p 37.50p 36.98p 37.50p 20517
31/07/2018 37.40p 37.60p 36.99p 37.60p 16919
30/07/2018 38.20p 37.70p 37.70p 37.70p 100976
27/07/2018 38.20p 37.70p 37.70p 37.70p 0
26/07/2018 38.20p 38.20p 37.70p 37.70p 47410
25/07/2018 38.20p 38.40p 38.20p 38.40p 6210
24/07/2018 38.40p 38.60p 38.40p 38.40p 0
23/07/2018 38.40p 38.60p 38.60p 38.60p 0
20/07/2018 38.40p 38.60p 38.40p 38.60p 7358
19/07/2018 38.40p 39.10p 38.40p 39.10p 2918
18/07/2018 38.40p 39.10p 38.40p 39.10p 10670
17/07/2018 38.40p 39.10p 38.40p 39.10p 4682
16/07/2018 38.40p 39.10p 39.10p 39.10p 0
13/07/2018 38.40p 39.10p 38.40p 39.10p 314
12/07/2018 38.40p 39.10p 38.40p 39.10p 2
11/07/2018 39.45p 39.10p 39.10p 39.10p 0
10/07/2018 39.45p 39.10p 39.10p 39.10p 0
09/07/2018 39.45p 39.45p 39.10p 39.10p 2503
06/07/2018 38.40p 39.20p 39.10p 39.20p 0
05/07/2018 38.40p 39.10p 38.40p 39.10p 13628
04/07/2018 38.60p 40.20p 38.60p 40.20p 6814
03/07/2018 38.60p 40.10p 38.20p 40.10p 15913
02/07/2018 38.60p 40.10p 38.60p 40.10p 3750
29/06/2018 38.40p 39.60p 38.40p 39.60p 15325
28/06/2018 38.60p 40.10p 38.60p 40.10p 10298
27/06/2018 39.00p 40.10p 40.10p 40.10p 0
26/06/2018 39.00p 40.10p 38.40p 40.10p 35124
25/06/2018 40.40p 40.60p 39.40p 40.60p 33470
22/06/2018 38.40p 41.40p 38.40p 41.10p 80970
21/06/2018 38.80p 39.80p 39.80p 39.80p 0
20/06/2018 38.80p 39.80p 39.80p 39.80p 0
19/06/2018 38.80p 39.80p 38.40p 39.80p 20604
18/06/2018 38.80p 40.10p 38.80p 40.10p 3277
15/06/2018 39.00p 40.10p 39.50p 39.50p 0
14/06/2018 39.00p 40.10p 40.10p 40.10p 0
13/06/2018 39.00p 40.10p 39.00p 40.10p 2860
12/06/2018 39.00p 39.50p 39.00p 39.50p 2107
11/06/2018 38.80p 40.10p 38.80p 40.10p 16000
08/06/2018 38.80p 39.50p 39.30p 39.50p 0
07/06/2018 38.80p 39.30p 38.80p 39.30p 12726
06/06/2018 39.00p 40.00p 39.60p 40.00p 0
05/06/2018 39.00p 40.20p 39.60p 39.60p 0
04/06/2018 39.00p 40.20p 39.00p 40.20p 14064
01/06/2018 41.00p 41.00p 38.41p 39.60p 74498
31/05/2018 41.00p 41.20p 41.00p 41.20p 12500
30/05/2018 40.00p 40.00p 39.40p 39.40p 9891
29/05/2018 40.40p 40.90p 40.00p 40.90p 82808
25/05/2018 42.10p 42.10p 40.40p 42.10p 5502
24/05/2018 40.40p 42.10p 40.40p 42.10p 215
23/05/2018 40.40p 42.10p 42.10p 42.10p 0
22/05/2018 40.40p 42.10p 40.40p 42.10p 3365
21/05/2018 41.76p 42.20p 42.20p 42.20p 0

*Close Price adjusted for both dividends and splits