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
18/05/2018 41.76p 42.20p 42.10p 42.20p 0
17/05/2018 41.76p 42.10p 41.76p 42.10p 1
16/05/2018 40.50p 42.20p 42.20p 42.20p 37679
15/05/2018 40.50p 42.20p 40.50p 42.20p 1424
14/05/2018 40.50p 42.20p 40.50p 42.20p 23283
11/05/2018 40.40p 41.10p 40.40p 41.10p 8631
10/05/2018 40.51p 41.10p 41.10p 41.10p 0
09/05/2018 40.51p 41.10p 40.51p 41.10p 0
08/05/2018 40.50p 41.10p 40.70p 41.10p 0
04/05/2018 40.50p 40.70p 40.70p 40.70p 0
03/05/2018 40.50p 41.10p 40.70p 40.70p 0
02/05/2018 40.50p 41.10p 40.50p 41.10p 1405
01/05/2018 40.50p 41.10p 40.70p 41.10p 0
30/04/2018 40.50p 40.70p 40.50p 40.70p 1372
27/04/2018 40.50p 41.10p 40.50p 41.10p 6940
26/04/2018 40.50p 40.70p 40.50p 40.70p 3220
25/04/2018 40.50p 40.93p 40.50p 40.70p 81329
24/04/2018 40.50p 41.10p 40.50p 41.10p 316
23/04/2018 40.40p 41.10p 40.40p 41.10p 7449
20/04/2018 40.50p 41.10p 41.10p 41.10p 0
19/04/2018 40.50p 41.10p 41.10p 41.10p 0
18/04/2018 40.50p 41.10p 40.50p 41.10p 11
17/04/2018 41.60p 41.60p 41.10p 41.10p 36
16/04/2018 40.60p 40.90p 40.30p 40.90p 0
13/04/2018 40.60p 40.60p 40.00p 40.30p 24554
12/04/2018 40.60p 40.60p 40.30p 40.30p 489
11/04/2018 40.00p 40.40p 39.80p 40.00p 76913
10/04/2018 40.20p 40.90p 40.00p 40.90p 90504
09/04/2018 40.05p 41.40p 40.05p 41.40p 1249
06/04/2018 41.00p 41.40p 41.00p 41.40p 16442
05/04/2018 41.00p 42.50p 42.50p 42.50p 0
04/04/2018 41.00p 42.50p 42.50p 42.50p 0
03/04/2018 41.00p 42.50p 41.00p 42.50p 100704
29/03/2018 43.40p 43.40p 41.00p 42.50p 4782
28/03/2018 40.60p 42.10p 40.60p 42.10p 90
27/03/2018 40.60p 42.20p 40.60p 42.20p 10389
26/03/2018 40.60p 40.60p 40.50p 40.50p 7500
23/03/2018 41.40p 42.00p 40.20p 41.20p 205096
22/03/2018 52.00p 52.60p 42.20p 43.50p 254272
21/03/2018 52.80p 53.50p 52.80p 53.50p 2340
20/03/2018 52.00p 52.50p 52.00p 52.50p 8347
19/03/2018 52.50p 54.25p 52.00p 54.25p 12257
16/03/2018 52.50p 54.50p 52.50p 54.50p 353
15/03/2018 52.50p 54.50p 52.50p 54.50p 1847
14/03/2018 52.50p 54.50p 52.50p 54.50p 353
13/03/2018 53.00p 53.00p 52.00p 52.50p 27957
12/03/2018 53.00p 54.75p 53.00p 54.75p 5471
09/03/2018 52.50p 54.75p 52.50p 54.75p 10535
08/03/2018 54.00p 55.00p 54.50p 55.00p 0
07/03/2018 54.00p 54.50p 54.25p 54.50p 0
06/03/2018 54.00p 54.25p 54.00p 54.25p 13640
05/03/2018 54.12p 55.25p 55.25p 55.25p 0
02/03/2018 54.12p 55.25p 55.25p 55.25p 0
01/03/2018 54.12p 55.25p 54.12p 55.25p 1645
28/02/2018 54.00p 55.25p 55.25p 55.25p 0
27/02/2018 54.00p 55.25p 55.25p 55.25p 0
26/02/2018 54.00p 55.25p 55.25p 55.25p 0
23/02/2018 54.00p 55.25p 55.25p 55.25p 0
22/02/2018 54.00p 55.25p 55.25p 55.25p 0
21/02/2018 54.00p 56.25p 55.25p 55.25p 0
20/02/2018 54.00p 56.25p 56.25p 56.25p 0
19/02/2018 54.00p 56.25p 56.25p 56.25p 0
16/02/2018 54.00p 56.25p 56.25p 56.25p 0
15/02/2018 54.00p 56.25p 56.25p 56.25p 0
14/02/2018 54.00p 56.25p 54.00p 56.25p 1833
13/02/2018 54.00p 56.25p 54.00p 56.25p 5601
12/02/2018 54.04p 56.25p 56.25p 56.25p 0
09/02/2018 54.04p 56.25p 54.00p 56.25p 3168
08/02/2018 54.50p 56.50p 54.00p 56.50p 9453
07/02/2018 54.00p 56.25p 54.00p 56.25p 8774
06/02/2018 54.50p 56.25p 54.50p 56.25p 5281
05/02/2018 58.00p 56.25p 56.25p 56.25p 0
02/02/2018 58.00p 58.00p 54.50p 56.25p 9328
01/02/2018 54.00p 56.25p 54.00p 56.25p 292
31/01/2018 54.00p 56.25p 54.00p 56.25p 1228
30/01/2018 54.12p 56.25p 54.12p 56.25p 5556
29/01/2018 56.40p 56.40p 54.14p 56.25p 1943
26/01/2018 54.12p 56.50p 56.25p 56.50p 0
25/01/2018 54.12p 56.50p 56.25p 56.25p 0
24/01/2018 54.12p 56.50p 56.25p 56.50p 0
23/01/2018 54.12p 56.25p 54.12p 56.25p 1171
22/01/2018 54.00p 56.25p 56.25p 56.25p 0
19/01/2018 54.00p 56.25p 56.25p 56.25p 0
18/01/2018 54.00p 56.25p 54.00p 56.25p 6312
17/01/2018 58.00p 58.00p 56.75p 56.75p 50
16/01/2018 54.50p 56.75p 54.50p 56.75p 12746
15/01/2018 55.22p 56.75p 55.22p 56.75p 3
12/01/2018 58.06p 58.06p 56.75p 56.75p 6000
11/01/2018 54.50p 57.25p 56.75p 56.75p 0
10/01/2018 54.50p 57.25p 54.50p 57.25p 30200
09/01/2018 57.00p 56.75p 55.50p 56.75p 0
08/01/2018 57.00p 55.50p 55.50p 55.50p 0
05/01/2018 57.00p 57.00p 55.50p 55.50p 7343
04/01/2018 57.00p 58.25p 57.00p 58.25p 2723
03/01/2018 56.00p 57.75p 57.00p 57.00p 0
02/01/2018 56.00p 57.75p 56.00p 57.75p 342
29/12/2017 56.35p 58.00p 57.88p 57.88p 0
28/12/2017 56.35p 58.00p 57.00p 58.00p 0
27/12/2017 56.35p 57.88p 57.00p 57.00p 0
22/12/2017 56.35p 57.88p 56.35p 57.88p 3509
21/12/2017 55.85p 57.88p 55.85p 57.88p 10802
20/12/2017 55.50p 57.63p 55.50p 57.63p 1478
19/12/2017 55.90p 57.63p 57.38p 57.63p 0
18/12/2017 55.90p 57.63p 57.38p 57.38p 0
15/12/2017 55.90p 57.63p 55.90p 57.63p 234
14/12/2017 55.50p 59.50p 55.50p 57.63p 19945
13/12/2017 56.50p 56.50p 56.50p 56.50p 4712
12/12/2017 55.90p 57.63p 55.90p 57.63p 658
11/12/2017 55.50p 57.38p 55.50p 57.38p 3637
08/12/2017 55.50p 57.38p 55.50p 57.38p 10368
07/12/2017 56.75p 57.63p 57.38p 57.38p 0
06/12/2017 56.75p 57.63p 55.75p 57.63p 36317
05/12/2017 56.50p 58.13p 56.50p 58.13p 377
04/12/2017 56.00p 57.88p 57.00p 57.88p 0
01/12/2017 56.00p 57.00p 56.00p 57.00p 3564
30/11/2017 56.50p 56.88p 56.00p 56.88p 44968
29/11/2017 57.50p 57.50p 57.00p 57.50p 25564
28/11/2017 57.50p 59.75p 57.50p 59.75p 1918
27/11/2017 57.50p 59.25p 57.50p 59.25p 6602
24/11/2017 57.75p 59.75p 59.75p 59.75p 0
23/11/2017 57.75p 59.75p 57.50p 59.75p 22741
22/11/2017 58.19p 59.75p 58.75p 59.75p 0
21/11/2017 58.19p 58.75p 58.19p 58.75p 5957
20/11/2017 57.75p 59.75p 59.75p 59.75p 0
17/11/2017 57.75p 59.75p 59.75p 59.75p 0
16/11/2017 57.75p 59.75p 59.75p 59.75p 0
15/11/2017 57.75p 59.75p 59.75p 59.75p 0
14/11/2017 57.75p 59.75p 59.75p 59.75p 0
13/11/2017 57.75p 59.75p 57.50p 59.75p 2000
10/11/2017 57.75p 59.75p 59.75p 59.75p 0
09/11/2017 57.75p 59.75p 59.75p 59.75p 0
08/11/2017 57.75p 59.75p 59.75p 59.75p 0
07/11/2017 57.75p 59.75p 58.75p 59.75p 200
06/11/2017 57.75p 59.75p 59.75p 59.75p 0
03/11/2017 57.75p 59.75p 58.75p 59.75p 2762
02/11/2017 57.75p 59.75p 58.63p 59.75p 573
01/11/2017 57.75p 59.75p 59.75p 59.75p 0
31/10/2017 57.75p 59.75p 58.75p 59.75p 680
30/10/2017 57.75p 59.75p 59.75p 59.75p 0
27/10/2017 57.75p 59.75p 57.75p 59.75p 547
26/10/2017 57.75p 59.75p 59.75p 59.75p 0
25/10/2017 57.75p 59.75p 58.75p 59.75p 3743
24/10/2017 57.75p 59.75p 57.75p 59.75p 547
23/10/2017 57.75p 59.75p 59.75p 59.75p 0
20/10/2017 57.75p 59.75p 58.75p 59.75p 4454
19/10/2017 57.75p 59.75p 57.75p 59.75p 1
18/10/2017 57.75p 59.75p 59.75p 59.75p 0
17/10/2017 57.75p 59.75p 58.75p 59.75p 3999
16/10/2017 57.75p 59.75p 59.75p 59.75p 0
13/10/2017 57.75p 59.75p 59.75p 59.75p 0
12/10/2017 57.75p 59.75p 59.75p 59.75p 0
11/10/2017 57.75p 59.75p 59.75p 59.75p 16510
10/10/2017 57.75p 59.88p 59.75p 59.75p 0
09/10/2017 57.75p 59.88p 57.75p 59.88p 757
06/10/2017 57.50p 60.25p 60.00p 60.00p 0
05/10/2017 57.50p 60.25p 59.75p 60.25p 0
04/10/2017 57.50p 59.75p 59.75p 59.75p 1593
03/10/2017 57.50p 59.75p 59.75p 59.75p 10448
02/10/2017 57.50p 59.75p 59.75p 59.75p 12635
29/09/2017 57.50p 59.75p 59.75p 59.75p 178
28/09/2017 57.50p 59.75p 59.75p 59.75p 703
27/09/2017 57.50p 59.75p 59.75p 59.75p 0
26/09/2017 57.50p 59.75p 57.50p 59.75p 110
25/09/2017 58.00p 60.12p 58.00p 60.12p 2648
22/09/2017 58.00p 60.12p 60.12p 60.12p 30
21/09/2017 58.00p 60.12p 58.00p 60.12p 58
20/09/2017 58.00p 60.12p 58.00p 60.12p 11508
19/09/2017 58.00p 59.88p 59.62p 59.62p 0
18/09/2017 58.00p 59.88p 59.88p 59.88p 0
15/09/2017 58.00p 59.88p 58.00p 59.88p 6512
14/09/2017 58.00p 59.50p 57.75p 59.50p 20078
13/09/2017 58.50p 60.00p 58.50p 60.00p 7500
12/09/2017 58.50p 60.50p 60.50p 60.50p 0
11/09/2017 58.50p 60.50p 60.50p 60.50p 5030
08/09/2017 58.50p 60.50p 60.50p 60.50p 2648
07/09/2017 58.50p 60.50p 60.50p 60.50p 0
06/09/2017 58.50p 60.50p 58.50p 60.50p 3197
05/09/2017 58.50p 60.50p 60.50p 60.50p 0
04/09/2017 58.50p 60.50p 59.25p 60.50p 0
01/09/2017 58.50p 59.25p 58.50p 59.25p 7500
31/08/2017 58.75p 60.75p 60.75p 60.75p 0
30/08/2017 58.75p 60.75p 60.50p 60.75p 3679
29/08/2017 58.75p 60.50p 60.25p 60.50p 1217
25/08/2017 58.75p 60.25p 60.25p 60.25p 0
24/08/2017 58.75p 60.25p 60.12p 60.25p 0
23/08/2017 58.75p 60.12p 58.75p 60.12p 5903
22/08/2017 58.75p 60.50p 60.37p 60.50p 3139
21/08/2017 58.75p 60.50p 60.37p 60.37p 5624
18/08/2017 58.75p 60.50p 60.50p 60.50p 5651
17/08/2017 58.75p 60.50p 58.75p 60.50p 2033
16/08/2017 59.50p 60.50p 59.50p 60.50p 2979
15/08/2017 59.25p 60.75p 59.00p 60.75p 9361
14/08/2017 58.25p 60.62p 60.62p 60.62p 0
11/08/2017 58.25p 60.62p 60.50p 60.62p 1466
10/08/2017 58.25p 60.87p 60.50p 60.50p 0
09/08/2017 58.25p 61.00p 60.87p 60.87p 0
08/08/2017 58.25p 61.12p 61.00p 61.00p 10000
07/08/2017 58.25p 61.12p 60.62p 61.12p 811
04/08/2017 58.25p 60.62p 60.62p 60.62p 0
03/08/2017 58.25p 60.62p 59.38p 60.62p 1138

*Close Price adjusted for both dividends and splits