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
17/10/2016 60.62p 60.62p 59.00p 59.62p 5207
14/10/2016 58.65p 60.29p 58.65p 58.75p 129460
13/10/2016 58.65p 58.75p 58.65p 58.75p 30515
12/10/2016 59.00p 59.50p 58.39p 59.50p 67782
11/10/2016 59.75p 61.00p 57.65p 59.50p 64936
10/10/2016 57.26p 58.50p 57.26p 58.50p 130
07/10/2016 57.75p 59.00p 56.70p 58.25p 179362
06/10/2016 58.06p 58.06p 57.13p 57.13p 19964
05/10/2016 56.34p 57.13p 56.34p 57.13p 75
04/10/2016 57.05p 57.38p 56.35p 57.38p 34391
03/10/2016 55.65p 56.75p 55.65p 56.75p 8177
30/09/2016 55.77p 56.63p 56.63p 56.63p 0
29/09/2016 55.77p 56.63p 55.60p 56.63p 28188
28/09/2016 56.25p 56.63p 56.63p 56.63p 0
27/09/2016 56.25p 56.63p 55.25p 56.63p 22622
26/09/2016 57.25p 57.51p 56.33p 56.88p 61527
23/09/2016 55.75p 56.25p 55.75p 56.25p 30672
22/09/2016 56.51p 56.51p 56.00p 56.00p 9682
21/09/2016 56.00p 56.00p 56.00p 56.00p 2848
20/09/2016 56.00p 56.00p 55.87p 55.87p 21930
19/09/2016 56.15p 56.15p 55.03p 55.87p 35968
16/09/2016 56.68p 56.00p 56.00p 56.00p 0
15/09/2016 56.68p 56.68p 56.00p 56.00p 8821
14/09/2016 56.50p 56.38p 55.87p 55.87p 0
13/09/2016 56.50p 56.75p 54.50p 56.38p 84865
12/09/2016 57.89p 57.89p 56.53p 57.25p 8759
09/09/2016 57.51p 58.06p 57.51p 57.75p 17746
08/09/2016 56.80p 57.00p 56.80p 57.00p 6144
07/09/2016 56.80p 57.25p 56.80p 57.25p 880
06/09/2016 56.75p 56.80p 56.50p 56.50p 13102
05/09/2016 56.80p 57.13p 56.80p 57.13p 10203
02/09/2016 56.80p 57.25p 56.80p 57.25p 6142
01/09/2016 56.86p 57.00p 56.86p 57.00p 879
31/08/2016 55.25p 57.00p 55.25p 56.50p 39824
30/08/2016 57.00p 57.00p 55.34p 56.12p 1524
26/08/2016 54.56p 56.25p 54.56p 56.25p 42815
25/08/2016 56.50p 56.69p 55.49p 56.00p 34326
24/08/2016 57.04p 57.04p 56.50p 56.50p 6125
23/08/2016 55.24p 56.12p 54.75p 56.12p 42643
22/08/2016 54.75p 56.12p 54.75p 56.12p 9179
19/08/2016 55.24p 56.25p 55.24p 56.25p 14695
18/08/2016 54.78p 56.12p 54.78p 56.12p 152797
17/08/2016 54.75p 56.10p 54.50p 54.50p 25351
16/08/2016 55.22p 56.25p 55.20p 56.25p 14163
15/08/2016 54.69p 56.25p 54.69p 56.25p 11506
12/08/2016 56.12p 56.25p 56.12p 56.25p 0
11/08/2016 56.12p 56.12p 56.12p 56.12p 51726
10/08/2016 55.87p 56.50p 55.75p 56.50p 29538
09/08/2016 55.25p 56.25p 55.25p 56.25p 63037
08/08/2016 55.52p 56.50p 55.50p 55.50p 0
05/08/2016 55.52p 56.50p 55.25p 56.50p 0
04/08/2016 55.52p 55.25p 55.25p 55.25p 0
03/08/2016 55.52p 55.52p 55.25p 55.25p 36816
02/08/2016 57.44p 57.44p 55.98p 56.75p 23178
01/08/2016 55.66p 56.75p 55.66p 56.75p 49635
29/07/2016 56.09p 56.75p 56.09p 56.75p 335
28/07/2016 55.66p 57.00p 57.00p 57.00p 0
27/07/2016 55.66p 57.00p 55.66p 57.00p 11740
26/07/2016 58.00p 58.00p 56.50p 56.50p 250
25/07/2016 55.28p 56.50p 56.50p 56.50p 0
22/07/2016 55.28p 56.50p 56.50p 56.50p 0
21/07/2016 55.28p 56.50p 55.28p 56.50p 7459
20/07/2016 57.46p 56.75p 56.50p 56.50p 0
19/07/2016 57.46p 57.46p 56.75p 56.75p 19191
18/07/2016 56.26p 56.75p 56.75p 56.75p 0
15/07/2016 56.26p 56.75p 56.26p 56.75p 26945
14/07/2016 55.80p 56.50p 55.80p 56.50p 8961
13/07/2016 56.01p 56.50p 55.77p 56.50p 19375
12/07/2016 56.23p 56.75p 56.23p 56.75p 8209
11/07/2016 57.25p 56.75p 56.25p 56.75p 0
08/07/2016 57.25p 57.25p 53.50p 56.25p 44584
07/07/2016 53.50p 53.79p 53.50p 53.50p 22310
06/07/2016 53.50p 53.86p 53.25p 53.25p 55252
05/07/2016 55.00p 55.37p 53.72p 55.37p 24502
04/07/2016 56.05p 56.25p 56.05p 56.25p 147
01/07/2016 54.49p 56.49p 54.00p 55.87p 23741
30/06/2016 56.48p 56.48p 55.12p 55.12p 7072
29/06/2016 54.83p 55.75p 54.50p 55.75p 25553
28/06/2016 56.00p 56.00p 55.37p 55.37p 15761
27/06/2016 54.50p 56.00p 54.25p 54.25p 21845
24/06/2016 54.68p 55.37p 54.68p 55.37p 11267
23/06/2016 54.55p 56.38p 56.38p 56.38p 0
22/06/2016 54.55p 56.38p 54.55p 56.38p 5758
21/06/2016 54.54p 56.25p 55.37p 56.25p 0
20/06/2016 54.54p 56.12p 55.37p 55.37p 0
17/06/2016 54.54p 57.09p 54.50p 56.12p 7237
16/06/2016 54.50p 54.54p 54.25p 54.25p 6678
15/06/2016 56.76p 56.76p 54.50p 56.12p 5495
14/06/2016 56.60p 56.60p 56.12p 56.12p 17
13/06/2016 55.61p 55.61p 54.50p 55.12p 17956
10/06/2016 56.75p 55.62p 55.12p 55.12p 0
09/06/2016 56.75p 56.25p 55.62p 55.62p 0
08/06/2016 56.75p 56.75p 56.25p 56.25p 7950
07/06/2016 54.50p 57.65p 54.25p 54.25p 19921
06/06/2016 54.50p 54.50p 54.25p 54.25p 16494
03/06/2016 57.65p 57.65p 56.25p 56.25p 10955
02/06/2016 54.75p 56.25p 54.75p 56.25p 17579
01/06/2016 57.65p 57.65p 56.25p 56.25p 23002
31/05/2016 57.73p 57.73p 56.50p 56.50p 6928
27/05/2016 54.50p 57.44p 54.25p 54.25p 50605
26/05/2016 54.50p 55.50p 54.25p 55.50p 0
25/05/2016 54.50p 57.44p 54.25p 54.25p 29291
24/05/2016 54.61p 55.12p 54.61p 55.12p 12590
23/05/2016 54.50p 57.44p 54.50p 56.25p 22993
20/05/2016 54.50p 54.50p 54.25p 54.50p 43287
19/05/2016 55.06p 58.00p 54.71p 56.25p 43737
18/05/2016 54.50p 55.06p 54.25p 54.25p 15223
17/05/2016 54.54p 56.63p 54.54p 56.63p 9079
16/05/2016 54.54p 57.62p 54.54p 56.25p 4225
13/05/2016 57.62p 57.62p 56.25p 56.25p 4115
12/05/2016 56.47p 56.50p 55.21p 56.50p 33691
11/05/2016 57.55p 56.50p 56.50p 56.50p 0
10/05/2016 57.55p 57.55p 56.47p 56.50p 12251
09/05/2016 58.00p 58.00p 55.76p 56.50p 7498
06/05/2016 55.75p 56.50p 55.75p 56.50p 329
05/05/2016 56.91p 57.15p 55.56p 56.12p 26803
04/05/2016 56.56p 56.56p 56.50p 56.50p 14149
03/05/2016 57.70p 57.70p 56.43p 56.50p 4262
29/04/2016 56.65p 58.00p 56.50p 56.50p 34194
28/04/2016 56.65p 58.00p 56.63p 56.63p 44652
27/04/2016 57.50p 57.50p 55.75p 56.63p 77035
26/04/2016 55.19p 56.95p 55.19p 55.87p 18466
25/04/2016 56.25p 57.36p 56.00p 56.75p 39363
22/04/2016 55.40p 55.87p 55.40p 55.87p 15460
21/04/2016 55.40p 55.87p 55.40p 55.87p 4960
20/04/2016 55.25p 55.87p 55.25p 55.87p 0
19/04/2016 55.25p 55.87p 55.12p 55.25p 6178
18/04/2016 57.50p 57.60p 55.12p 55.87p 23326
15/04/2016 55.25p 55.87p 55.25p 55.87p 6025
14/04/2016 56.36p 56.36p 55.87p 55.87p 4000
13/04/2016 55.12p 57.50p 55.12p 55.75p 34508
12/04/2016 56.00p 56.00p 54.62p 54.62p 9328
11/04/2016 56.00p 56.00p 54.75p 54.75p 39024
08/04/2016 55.50p 55.81p 54.36p 55.00p 55877
07/04/2016 52.78p 54.00p 52.78p 54.00p 144740
06/04/2016 54.75p 55.00p 53.63p 53.63p 74293
05/04/2016 53.81p 54.50p 53.13p 53.37p 64965
04/04/2016 52.69p 54.75p 52.69p 53.37p 109405
01/04/2016 52.94p 54.72p 52.65p 53.50p 118025
31/03/2016 52.77p 53.87p 52.77p 53.87p 24756
30/03/2016 52.77p 54.69p 52.50p 53.87p 21296
29/03/2016 54.69p 54.69p 52.77p 53.87p 4734
24/03/2016 52.73p 55.34p 52.73p 53.75p 68134
23/03/2016 53.63p 54.49p 53.63p 53.63p 620168
22/03/2016 52.25p 54.49p 52.25p 53.50p 30804
21/03/2016 54.49p 54.49p 52.25p 53.87p 43700
18/03/2016 54.50p 54.50p 53.37p 53.37p 8355
17/03/2016 52.25p 53.87p 53.63p 53.87p 0
16/03/2016 52.25p 53.63p 53.63p 53.63p 0
15/03/2016 52.25p 54.01p 52.25p 53.63p 6509
14/03/2016 52.17p 53.87p 52.17p 53.87p 42738
11/03/2016 52.47p 54.59p 52.25p 53.87p 49624
10/03/2016 52.39p 53.87p 52.39p 53.87p 2000
09/03/2016 52.59p 54.59p 52.59p 53.87p 13514
08/03/2016 53.04p 53.87p 52.28p 53.87p 9652
07/03/2016 52.28p 55.14p 52.28p 53.87p 43231
04/03/2016 52.55p 54.70p 52.55p 53.63p 20754
03/03/2016 52.61p 54.33p 52.61p 53.87p 20742
02/03/2016 52.25p 53.75p 52.25p 53.75p 7446
01/03/2016 55.01p 55.05p 53.00p 53.87p 53636
29/02/2016 52.64p 55.18p 52.64p 53.50p 79090
26/02/2016 54.95p 55.25p 53.63p 54.00p 5853
25/02/2016 54.75p 55.05p 53.63p 53.63p 29353
24/02/2016 54.25p 54.50p 54.00p 54.50p 121356
23/02/2016 52.64p 55.47p 52.64p 54.50p 19548
22/02/2016 53.25p 54.94p 53.25p 53.25p 396865
19/02/2016 53.75p 54.03p 53.13p 53.13p 31265
18/02/2016 53.85p 53.85p 53.37p 53.37p 22276
17/02/2016 51.61p 53.93p 51.61p 53.50p 16559
16/02/2016 53.75p 53.75p 52.88p 52.88p 7430
15/02/2016 51.77p 53.35p 51.55p 52.88p 31068
12/02/2016 52.94p 53.35p 52.63p 52.63p 11372
11/02/2016 51.75p 53.00p 52.63p 52.63p 0
10/02/2016 51.75p 53.60p 51.75p 53.00p 45989
09/02/2016 51.63p 52.63p 51.53p 52.13p 13042
08/02/2016 52.00p 53.00p 52.63p 52.63p 0
05/02/2016 52.00p 53.00p 52.63p 53.00p 0
04/02/2016 52.00p 53.10p 51.50p 52.63p 40461
03/02/2016 54.00p 54.00p 53.00p 53.75p 14442
02/02/2016 54.70p 54.70p 53.50p 53.50p 9119
01/02/2016 54.75p 55.00p 52.01p 53.63p 12916
29/01/2016 53.67p 53.67p 51.76p 53.50p 12488
28/01/2016 52.50p 54.00p 52.35p 53.50p 33720
27/01/2016 54.01p 54.01p 52.01p 53.37p 25967
26/01/2016 53.00p 54.89p 52.50p 53.37p 23499
25/01/2016 54.39p 54.39p 53.75p 53.75p 11648
22/01/2016 54.20p 54.89p 52.73p 53.87p 38300
21/01/2016 54.70p 54.78p 52.26p 53.87p 191639
20/01/2016 54.50p 54.50p 52.41p 53.50p 18651
19/01/2016 54.50p 54.50p 53.00p 53.00p 59147
18/01/2016 53.65p 54.51p 51.75p 52.88p 50845
15/01/2016 51.79p 52.88p 51.79p 52.88p 6725
14/01/2016 53.95p 53.95p 52.88p 52.88p 6964
13/01/2016 54.00p 54.00p 53.50p 53.50p 55744
12/01/2016 53.36p 53.87p 53.00p 53.87p 10364
11/01/2016 54.00p 54.00p 52.50p 53.00p 73
08/01/2016 51.90p 52.50p 51.90p 52.50p 3206
07/01/2016 48.00p 52.75p 48.00p 52.75p 145184
06/01/2016 55.00p 55.00p 54.20p 55.00p 17044
05/01/2016 54.78p 54.78p 54.00p 54.25p 2035

*Close Price adjusted for both dividends and splits