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
02/08/2017 58.25p 59.38p 58.25p 59.38p 12404
01/08/2017 59.00p 59.00p 58.25p 59.00p 11168
31/07/2017 59.00p 59.00p 59.00p 59.00p 4529
28/07/2017 62.75p 60.87p 60.87p 60.87p 0
27/07/2017 62.75p 62.75p 60.87p 60.87p 454
26/07/2017 59.00p 60.87p 60.75p 60.75p 2
25/07/2017 59.00p 60.87p 59.00p 60.87p 4
24/07/2017 59.25p 60.87p 60.62p 60.62p 0
21/07/2017 59.25p 60.87p 58.75p 60.87p 32822
20/07/2017 59.00p 59.25p 59.25p 59.25p 0
19/07/2017 59.00p 59.25p 59.00p 59.25p 6201
18/07/2017 59.00p 59.25p 59.00p 59.25p 2
17/07/2017 59.00p 59.25p 59.25p 59.25p 0
14/07/2017 59.00p 59.25p 59.25p 59.25p 804
13/07/2017 59.00p 59.25p 59.25p 59.25p 0
12/07/2017 59.00p 59.50p 59.25p 59.25p 12000
11/07/2017 59.00p 59.50p 59.00p 59.50p 11021
10/07/2017 59.00p 59.50p 59.00p 59.50p 2441
07/07/2017 59.00p 60.00p 59.00p 60.00p 1666
06/07/2017 59.00p 61.00p 60.00p 60.00p 0
05/07/2017 59.00p 61.00p 59.00p 61.00p 100
04/07/2017 60.00p 61.00p 60.00p 60.00p 2228
03/07/2017 60.00p 61.25p 61.00p 61.00p 13429
30/06/2017 60.00p 61.25p 61.25p 61.25p 48
29/06/2017 60.00p 61.37p 61.25p 61.25p 19151
28/06/2017 60.00p 61.50p 61.37p 61.37p 0
27/06/2017 60.00p 61.50p 61.50p 61.50p 5855
26/06/2017 60.00p 61.50p 60.00p 61.50p 100
23/06/2017 61.75p 61.75p 60.87p 60.87p 879
22/06/2017 62.00p 62.00p 60.87p 60.87p 9677
21/06/2017 60.50p 64.00p 60.50p 62.12p 8685
20/06/2017 62.00p 62.00p 61.12p 61.12p 4611
19/06/2017 63.50p 61.75p 61.00p 61.00p 0
16/06/2017 63.50p 63.50p 61.75p 61.75p 2126
15/06/2017 60.25p 63.25p 60.25p 61.75p 26223
14/06/2017 58.50p 61.00p 58.50p 61.00p 565
13/06/2017 60.00p 60.00p 59.25p 59.25p 9960
12/06/2017 60.00p 60.00p 58.00p 58.38p 82580
09/06/2017 57.75p 58.63p 58.38p 58.38p 0
08/06/2017 57.75p 58.63p 57.75p 58.63p 15767
07/06/2017 59.75p 59.75p 58.00p 58.63p 8179
06/06/2017 61.75p 61.75p 59.50p 59.50p 9708
05/06/2017 61.75p 61.75p 60.62p 60.62p 82202
02/06/2017 59.00p 59.50p 59.00p 59.50p 0
01/06/2017 59.00p 60.31p 57.25p 59.00p 29910
31/05/2017 59.00p 60.50p 57.86p 60.50p 18367
30/05/2017 57.00p 58.00p 57.00p 58.00p 328
26/05/2017 57.00p 57.88p 57.88p 57.88p 0
25/05/2017 57.00p 57.88p 57.00p 57.88p 2
24/05/2017 57.98p 58.00p 57.60p 58.00p 23470
23/05/2017 57.53p 58.00p 58.00p 58.00p 0
22/05/2017 57.53p 58.00p 57.53p 58.00p 825
19/05/2017 57.58p 58.00p 57.88p 58.00p 0
18/05/2017 57.58p 57.88p 57.88p 57.88p 0
17/05/2017 57.58p 57.88p 57.88p 57.88p 0
16/05/2017 57.58p 57.88p 57.36p 57.88p 5574
15/05/2017 57.00p 57.51p 56.50p 57.38p 20337
12/05/2017 57.54p 57.88p 57.88p 57.88p 0
11/05/2017 57.54p 58.00p 57.88p 57.88p 0
10/05/2017 57.54p 58.00p 57.54p 58.00p 71112
09/05/2017 57.00p 57.50p 57.00p 57.50p 106591
08/05/2017 57.61p 57.88p 57.61p 57.88p 7778
05/05/2017 57.00p 57.88p 57.00p 57.88p 9511
04/05/2017 57.25p 58.23p 57.25p 57.88p 15467
03/05/2017 59.25p 59.25p 57.50p 59.00p 2746
02/05/2017 57.75p 58.00p 57.25p 58.00p 19215
28/04/2017 58.25p 59.50p 58.00p 59.50p 49906
27/04/2017 58.00p 59.00p 57.50p 59.00p 18953
26/04/2017 61.75p 61.75p 57.50p 58.63p 29356
25/04/2017 57.75p 59.50p 57.75p 59.50p 1566
24/04/2017 57.75p 57.75p 57.25p 57.50p 11245
21/04/2017 57.25p 57.88p 57.50p 57.50p 0
20/04/2017 57.25p 57.88p 57.88p 57.88p 0
19/04/2017 57.25p 57.88p 57.25p 57.88p 955
18/04/2017 57.92p 57.75p 57.50p 57.75p 0
13/04/2017 57.92p 57.92p 57.50p 57.50p 258
12/04/2017 57.75p 57.75p 57.38p 57.75p 2093
11/04/2017 57.81p 57.75p 57.75p 57.75p 0
10/04/2017 57.81p 57.75p 57.75p 57.75p 0
07/04/2017 57.81p 57.81p 57.75p 57.75p 9000
06/04/2017 57.75p 57.75p 56.50p 57.63p 46752
05/04/2017 57.56p 58.25p 58.00p 58.25p 0
04/04/2017 57.56p 58.00p 57.56p 58.00p 5885
03/04/2017 57.75p 58.75p 57.61p 58.75p 12717
31/03/2017 58.75p 58.75p 58.50p 58.75p 2038
30/03/2017 57.63p 58.75p 57.63p 58.75p 4485
29/03/2017 57.86p 58.75p 57.86p 58.75p 15187
28/03/2017 58.65p 58.75p 58.65p 58.75p 1752
27/03/2017 58.65p 58.75p 58.65p 58.75p 4135
24/03/2017 58.95p 58.95p 57.86p 58.75p 10164
23/03/2017 59.44p 60.50p 59.00p 59.00p 0
22/03/2017 59.44p 60.50p 58.49p 60.50p 50629
21/03/2017 59.00p 60.50p 59.00p 60.50p 13773
20/03/2017 58.60p 58.60p 58.50p 58.50p 5024
17/03/2017 58.60p 58.60p 58.50p 58.50p 8866
16/03/2017 58.60p 58.80p 58.60p 58.75p 13608
15/03/2017 58.40p 58.50p 58.40p 58.50p 171
14/03/2017 58.25p 58.75p 58.50p 58.50p 0
13/03/2017 58.25p 59.19p 58.25p 58.75p 66159
10/03/2017 59.00p 59.50p 59.00p 59.50p 5979
09/03/2017 59.50p 59.50p 58.00p 58.63p 167056
08/03/2017 59.00p 60.75p 59.00p 60.75p 9934
07/03/2017 59.81p 60.37p 59.00p 60.37p 53176
06/03/2017 58.00p 60.62p 58.00p 60.62p 25001
03/03/2017 59.50p 60.75p 59.16p 60.75p 37267
02/03/2017 59.50p 60.84p 59.50p 60.75p 29116
01/03/2017 61.00p 61.50p 60.00p 61.00p 31877
28/02/2017 62.14p 62.14p 61.87p 61.87p 24552
27/02/2017 61.00p 61.50p 60.00p 61.50p 21050
24/02/2017 61.00p 62.00p 62.00p 62.00p 0
23/02/2017 61.00p 62.10p 61.00p 62.00p 1777
22/02/2017 61.00p 62.00p 61.00p 62.00p 23238
21/02/2017 62.21p 62.21p 61.69p 62.12p 54
20/02/2017 66.75p 66.75p 61.75p 62.12p 18000
17/02/2017 64.78p 66.13p 64.78p 66.13p 26184
16/02/2017 64.35p 65.38p 64.35p 65.38p 5853
15/02/2017 64.04p 66.00p 64.04p 65.00p 1539
14/02/2017 63.00p 65.61p 63.00p 64.38p 24641
13/02/2017 64.00p 64.38p 63.00p 64.38p 8239
10/02/2017 65.75p 65.75p 64.50p 64.50p 2600
09/02/2017 64.75p 64.88p 64.63p 64.63p 0
08/02/2017 64.75p 65.00p 64.88p 64.88p 0
07/02/2017 64.75p 67.00p 64.75p 65.00p 17772
06/02/2017 66.87p 66.87p 65.31p 65.88p 2424
03/02/2017 64.00p 65.75p 65.50p 65.75p 0
02/02/2017 64.00p 66.85p 62.00p 65.50p 147446
01/02/2017 61.30p 62.50p 61.03p 62.50p 14512
31/01/2017 61.30p 62.50p 61.30p 62.50p 21097
30/01/2017 62.80p 62.80p 60.94p 62.50p 11819
27/01/2017 62.80p 62.80p 62.50p 62.50p 1000
26/01/2017 62.80p 62.50p 62.50p 62.50p 0
25/01/2017 62.80p 62.80p 61.03p 62.50p 4016
24/01/2017 61.00p 62.50p 61.00p 62.50p 957
23/01/2017 62.80p 62.80p 62.50p 62.50p 3500
20/01/2017 61.00p 62.50p 61.00p 62.50p 25334
19/01/2017 62.50p 62.50p 62.50p 62.50p 100
18/01/2017 61.00p 62.50p 61.00p 62.50p 15957
17/01/2017 61.00p 62.50p 61.00p 62.50p 100
16/01/2017 61.25p 62.00p 61.00p 62.00p 31675
13/01/2017 63.75p 62.50p 62.12p 62.50p 0
12/01/2017 63.75p 62.50p 62.12p 62.12p 0
11/01/2017 63.75p 62.50p 62.12p 62.50p 0
10/01/2017 63.75p 63.75p 60.54p 62.12p 906
09/01/2017 62.37p 62.50p 62.25p 62.50p 0
06/01/2017 62.37p 62.37p 62.25p 62.25p 80000
05/01/2017 61.00p 62.12p 60.54p 62.00p 51174
04/01/2017 61.87p 62.12p 60.25p 62.12p 28827
03/01/2017 60.50p 61.87p 60.00p 61.87p 14643
30/12/2016 60.77p 62.00p 61.75p 62.00p 0
29/12/2016 60.77p 61.75p 61.75p 61.75p 0
28/12/2016 60.77p 61.87p 60.77p 61.75p 3151
23/12/2016 62.73p 62.73p 61.75p 61.75p 50372
22/12/2016 60.75p 61.50p 60.75p 61.50p 36292
21/12/2016 60.50p 61.75p 60.50p 61.75p 3033
20/12/2016 60.97p 62.00p 60.97p 62.00p 15259
19/12/2016 61.50p 61.75p 61.50p 61.75p 21500
16/12/2016 62.50p 62.50p 62.00p 62.00p 30000
15/12/2016 62.75p 62.75p 62.50p 62.75p 11940
14/12/2016 62.75p 63.00p 62.74p 62.88p 64088
13/12/2016 62.29p 62.88p 62.29p 62.88p 48539
12/12/2016 63.00p 63.00p 62.29p 62.63p 44255
09/12/2016 63.00p 63.75p 63.00p 63.75p 11518
08/12/2016 63.08p 63.50p 63.00p 63.50p 70302
07/12/2016 62.92p 63.38p 62.65p 63.38p 16000
06/12/2016 63.55p 63.88p 63.50p 63.50p 0
05/12/2016 63.55p 63.88p 63.00p 63.88p 35635
02/12/2016 63.50p 63.75p 63.08p 63.75p 24721
01/12/2016 63.70p 64.00p 63.50p 64.00p 15615
30/11/2016 64.50p 64.55p 64.00p 64.00p 15142
29/11/2016 64.92p 66.37p 64.39p 66.37p 1623
28/11/2016 64.99p 66.37p 66.25p 66.37p 0
25/11/2016 64.99p 66.25p 66.25p 66.25p 0
24/11/2016 64.99p 66.25p 64.71p 66.25p 29117
23/11/2016 66.55p 66.55p 66.00p 66.00p 2248
22/11/2016 64.88p 65.25p 64.88p 65.25p 7178
21/11/2016 65.93p 65.93p 64.88p 65.25p 3482
18/11/2016 65.63p 65.63p 64.88p 65.25p 6042
17/11/2016 64.88p 65.25p 64.88p 65.25p 8962
16/11/2016 65.93p 65.93p 64.88p 65.25p 6434
15/11/2016 65.55p 65.55p 64.67p 65.25p 22746
14/11/2016 65.63p 65.63p 65.25p 65.25p 12828
11/11/2016 65.55p 65.13p 65.00p 65.00p 0
10/11/2016 65.55p 65.55p 64.67p 65.13p 18302
09/11/2016 68.25p 66.50p 65.25p 65.25p 0
08/11/2016 68.25p 68.25p 66.50p 66.50p 18361
07/11/2016 67.50p 67.50p 66.50p 67.50p 47409
04/11/2016 66.40p 66.40p 66.00p 66.00p 11916
03/11/2016 65.95p 67.16p 64.31p 65.63p 29453
02/11/2016 66.86p 66.86p 65.01p 65.63p 33312
01/11/2016 67.00p 67.00p 65.75p 65.75p 27909
31/10/2016 66.72p 66.72p 65.00p 65.00p 94683
28/10/2016 67.30p 67.30p 65.50p 65.50p 9555
27/10/2016 65.43p 67.27p 65.13p 65.13p 56039
26/10/2016 66.00p 66.83p 65.13p 65.13p 33887
25/10/2016 64.50p 64.50p 64.00p 64.50p 15030
24/10/2016 62.50p 63.50p 62.12p 62.50p 29250
21/10/2016 63.25p 63.25p 62.11p 62.50p 10916
20/10/2016 62.56p 63.25p 62.25p 62.25p 22043
19/10/2016 60.24p 63.00p 60.24p 62.12p 29774
18/10/2016 61.50p 62.00p 59.00p 60.75p 49347

*Close Price adjusted for both dividends and splits