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
04/01/2016 54.25p 54.53p 53.86p 54.00p 11793
31/12/2015 53.50p 54.50p 54.12p 54.50p 0
30/12/2015 53.50p 54.24p 53.50p 54.12p 28196
29/12/2015 54.33p 54.33p 54.12p 54.12p 1291
24/12/2015 54.99p 54.99p 54.12p 54.12p 26420
23/12/2015 54.75p 55.50p 53.61p 54.12p 210686
22/12/2015 52.50p 54.75p 52.50p 54.12p 98969
21/12/2015 54.75p 54.75p 54.50p 54.50p 81557
18/12/2015 54.75p 54.75p 53.75p 53.75p 144285
17/12/2015 53.00p 54.00p 53.00p 53.50p 22766
16/12/2015 53.95p 53.95p 53.50p 53.50p 5316
15/12/2015 53.50p 54.00p 53.00p 53.50p 163368
14/12/2015 51.81p 52.25p 51.81p 52.25p 2660
11/12/2015 53.25p 53.25p 52.25p 52.38p 9389
10/12/2015 51.00p 53.25p 51.00p 52.25p 6621
09/12/2015 52.06p 52.38p 52.06p 52.38p 9816
08/12/2015 51.88p 53.00p 51.88p 52.13p 5890
07/12/2015 51.25p 53.00p 51.25p 52.25p 187991
04/12/2015 51.25p 53.00p 51.25p 52.75p 174881
03/12/2015 52.00p 52.75p 51.66p 51.88p 225935
02/12/2015 52.00p 53.00p 50.80p 52.00p 258274
01/12/2015 50.85p 52.00p 50.31p 51.13p 12708
30/11/2015 50.25p 51.00p 49.66p 50.75p 88486
27/11/2015 50.00p 50.25p 49.25p 49.50p 134868
26/11/2015 51.18p 49.50p 49.38p 49.38p 0
25/11/2015 51.18p 51.18p 49.50p 49.50p 84647
24/11/2015 49.99p 49.99p 49.50p 49.50p 6990
23/11/2015 49.99p 49.99p 49.50p 49.50p 5066
20/11/2015 49.19p 50.42p 49.19p 49.75p 13150
19/11/2015 49.75p 49.50p 49.38p 49.50p 0
18/11/2015 49.75p 49.75p 49.19p 49.38p 5573
17/11/2015 49.15p 49.50p 49.15p 49.50p 15508
16/11/2015 50.00p 50.00p 49.38p 49.38p 36905
13/11/2015 49.64p 49.64p 49.15p 49.63p 10206
12/11/2015 49.50p 50.00p 48.00p 49.75p 187940
11/11/2015 51.99p 51.99p 50.63p 50.63p 35180
10/11/2015 49.50p 50.93p 49.50p 49.75p 49709
09/11/2015 49.50p 50.93p 49.25p 49.25p 27641
06/11/2015 49.52p 50.94p 49.52p 50.63p 11156
05/11/2015 51.70p 51.70p 50.63p 50.63p 19116
04/11/2015 49.61p 51.87p 49.61p 50.75p 41278
03/11/2015 49.61p 50.63p 49.27p 50.63p 53639
02/11/2015 51.25p 51.30p 49.67p 50.63p 28702
30/10/2015 49.72p 51.82p 49.66p 50.63p 37325
29/10/2015 51.30p 51.30p 50.63p 50.63p 2000
28/10/2015 49.50p 51.30p 49.50p 50.63p 14809
27/10/2015 49.52p 50.38p 49.52p 50.38p 8645
26/10/2015 50.50p 52.00p 50.50p 51.00p 41755
23/10/2015 51.08p 51.56p 51.08p 51.25p 65627
22/10/2015 52.00p 52.00p 50.33p 50.88p 6148
21/10/2015 49.83p 52.00p 49.83p 50.88p 44566
20/10/2015 52.00p 52.00p 50.83p 51.13p 26466
19/10/2015 51.09p 51.09p 51.00p 51.00p 19549
16/10/2015 50.87p 51.09p 50.75p 50.75p 37536
15/10/2015 51.50p 51.50p 49.71p 51.50p 13916
14/10/2015 49.75p 50.38p 50.38p 50.38p 0
13/10/2015 49.75p 50.38p 49.75p 50.38p 9078
12/10/2015 51.50p 51.50p 50.38p 50.38p 34232
09/10/2015 49.41p 51.29p 49.41p 50.38p 34370
08/10/2015 50.01p 50.75p 50.38p 50.38p 0
07/10/2015 50.01p 50.88p 50.01p 50.75p 2
06/10/2015 50.45p 50.88p 50.45p 50.88p 20624
05/10/2015 50.25p 50.75p 49.73p 50.75p 101966
02/10/2015 49.00p 49.88p 49.88p 49.88p 0
01/10/2015 49.00p 50.45p 49.00p 49.88p 18154
30/09/2015 49.50p 51.00p 49.49p 50.00p 24732
29/09/2015 50.73p 50.73p 49.21p 49.88p 31081
28/09/2015 49.52p 49.63p 49.52p 49.63p 7598
25/09/2015 49.00p 50.78p 49.00p 50.00p 265618
24/09/2015 50.00p 50.00p 49.34p 49.88p 62012
23/09/2015 49.50p 49.63p 49.25p 49.63p 0
22/09/2015 49.50p 49.75p 49.25p 49.25p 56969
21/09/2015 49.34p 49.75p 49.34p 49.75p 8265
18/09/2015 49.03p 49.75p 49.03p 49.75p 22782
17/09/2015 50.19p 51.00p 49.03p 49.75p 48618
16/09/2015 48.75p 51.00p 48.75p 49.00p 51357
15/09/2015 51.00p 51.00p 49.75p 49.75p 1555
14/09/2015 50.47p 50.47p 49.75p 49.88p 7850
11/09/2015 49.34p 50.48p 48.75p 49.75p 48650
10/09/2015 49.99p 49.99p 49.63p 49.63p 25589
09/09/2015 48.25p 49.75p 49.63p 49.63p 0
08/09/2015 48.25p 49.75p 49.25p 49.75p 0
07/09/2015 48.25p 50.25p 48.25p 49.25p 171582
04/09/2015 49.75p 50.14p 48.41p 48.88p 120886
03/09/2015 48.50p 50.00p 48.50p 48.88p 33897
02/09/2015 47.50p 49.00p 47.36p 48.63p 532237
01/09/2015 48.00p 49.25p 48.00p 48.37p 89904
28/08/2015 47.00p 49.01p 45.06p 48.88p 450269
27/08/2015 44.75p 46.74p 44.50p 44.75p 70261
26/08/2015 45.25p 45.63p 44.75p 45.63p 0
25/08/2015 45.25p 46.47p 44.50p 44.75p 115820
24/08/2015 45.50p 46.65p 45.50p 45.88p 130505
21/08/2015 46.00p 46.75p 46.00p 46.75p 15814
20/08/2015 47.50p 47.50p 45.75p 46.50p 5265
19/08/2015 46.00p 46.50p 45.73p 46.50p 50457
18/08/2015 45.60p 45.75p 45.60p 45.75p 39593
17/08/2015 47.00p 47.50p 45.75p 45.75p 94744
14/08/2015 47.00p 47.00p 46.06p 46.50p 55595
13/08/2015 46.04p 46.04p 46.00p 46.00p 3000
12/08/2015 46.02p 47.00p 46.00p 46.00p 64580
11/08/2015 46.25p 46.25p 45.63p 45.63p 76249
10/08/2015 46.30p 46.30p 45.88p 45.88p 15195
07/08/2015 46.30p 47.00p 45.53p 46.00p 33126
06/08/2015 45.25p 45.88p 45.25p 45.88p 5000
05/08/2015 46.50p 47.00p 46.00p 46.00p 95698
04/08/2015 45.70p 47.00p 45.70p 46.00p 36445
03/08/2015 45.50p 46.74p 45.50p 45.88p 23370
31/07/2015 47.00p 47.00p 45.63p 46.75p 24521
30/07/2015 46.75p 46.75p 45.63p 45.63p 13944
29/07/2015 46.75p 47.00p 45.07p 46.00p 84897
28/07/2015 44.38p 46.74p 44.38p 45.63p 32540
27/07/2015 44.66p 47.00p 44.66p 45.63p 47614
24/07/2015 44.25p 47.00p 44.25p 45.63p 19433
23/07/2015 44.25p 46.18p 44.25p 45.63p 20678
22/07/2015 46.16p 46.16p 44.66p 45.63p 36
21/07/2015 46.24p 46.24p 45.50p 45.63p 43
20/07/2015 44.98p 45.75p 44.46p 45.50p 79857
17/07/2015 46.33p 46.33p 45.38p 45.75p 66161
16/07/2015 46.75p 46.75p 45.38p 45.38p 0
15/07/2015 46.75p 46.75p 44.95p 46.75p 23395
14/07/2015 46.25p 46.25p 45.12p 45.12p 30546
13/07/2015 46.00p 46.21p 44.91p 45.63p 43569
10/07/2015 46.00p 46.25p 45.00p 45.00p 14811
09/07/2015 44.90p 45.12p 44.90p 45.12p 35128
08/07/2015 44.93p 46.00p 44.93p 45.00p 76832
07/07/2015 46.24p 46.24p 45.00p 45.00p 37090
06/07/2015 44.25p 46.00p 44.25p 45.00p 30057
03/07/2015 44.25p 45.12p 45.00p 45.12p 0
02/07/2015 44.25p 45.00p 44.25p 45.00p 4
01/07/2015 46.00p 46.00p 45.00p 45.00p 9669
30/06/2015 45.50p 45.50p 44.75p 44.75p 14189
29/06/2015 44.93p 44.93p 44.75p 44.75p 42953
26/06/2015 45.00p 45.99p 44.72p 44.87p 24403
25/06/2015 45.38p 45.38p 44.68p 44.75p 16599
24/06/2015 45.50p 45.75p 44.87p 44.87p 117892
23/06/2015 44.49p 44.87p 44.49p 44.87p 8640
22/06/2015 45.78p 44.87p 44.75p 44.87p 0
19/06/2015 45.78p 45.78p 44.31p 44.75p 17206
18/06/2015 45.75p 45.75p 44.87p 44.87p 5214
17/06/2015 44.25p 44.75p 44.25p 44.75p 23787
16/06/2015 46.00p 46.19p 45.00p 45.00p 173595
15/06/2015 44.50p 44.87p 44.50p 44.75p 1492
12/06/2015 45.77p 45.77p 44.87p 44.87p 3182
11/06/2015 44.42p 46.00p 44.42p 44.87p 36874
10/06/2015 44.38p 44.87p 44.87p 44.87p 0
09/06/2015 44.38p 44.87p 44.38p 44.87p 14528
08/06/2015 46.00p 46.00p 44.87p 44.87p 38212
05/06/2015 44.67p 45.75p 44.67p 44.87p 39562
04/06/2015 45.50p 45.75p 44.38p 45.38p 67539
03/06/2015 43.75p 44.67p 43.75p 44.62p 4
02/06/2015 45.11p 45.11p 44.62p 44.62p 6
01/06/2015 45.50p 45.75p 44.62p 44.62p 63136
29/05/2015 44.38p 45.49p 44.37p 44.37p 3189
28/05/2015 44.37p 45.25p 44.37p 44.37p 19964
27/05/2015 45.25p 45.25p 44.05p 44.37p 55522
26/05/2015 45.00p 45.00p 44.13p 44.13p 39675
22/05/2015 45.25p 44.25p 44.25p 44.25p 0
21/05/2015 45.25p 44.25p 44.13p 44.25p 0
20/05/2015 45.25p 45.25p 44.13p 44.13p 1111
19/05/2015 45.00p 45.00p 43.90p 44.37p 10003
18/05/2015 43.89p 45.00p 43.89p 44.25p 11238
15/05/2015 43.25p 44.50p 44.25p 44.25p 0
14/05/2015 43.25p 44.50p 44.25p 44.50p 0
13/05/2015 43.25p 44.25p 44.25p 44.25p 0
12/05/2015 43.25p 44.25p 44.25p 44.25p 0
11/05/2015 43.25p 44.50p 43.25p 44.25p 26844
08/05/2015 43.86p 43.86p 43.75p 43.75p 13653
07/05/2015 43.50p 45.14p 43.50p 43.75p 130130
06/05/2015 43.66p 43.75p 43.66p 43.75p 54968
05/05/2015 43.86p 43.86p 43.56p 43.75p 30565
01/05/2015 43.79p 44.12p 43.63p 43.63p 22680
30/04/2015 43.74p 44.00p 43.36p 43.63p 132649
29/04/2015 43.74p 43.74p 43.33p 43.63p 110000
28/04/2015 43.34p 43.63p 43.34p 43.63p 4018
27/04/2015 43.34p 43.63p 43.34p 43.63p 7100
24/04/2015 43.75p 44.50p 43.27p 43.63p 50169
23/04/2015 43.25p 43.50p 43.25p 43.50p 6660
22/04/2015 43.59p 43.59p 43.50p 43.50p 2882
21/04/2015 43.61p 43.61p 43.50p 43.50p 16499
20/04/2015 43.59p 43.59p 43.50p 43.50p 4052
17/04/2015 44.19p 44.19p 43.50p 43.50p 33805
16/04/2015 43.75p 44.50p 43.50p 43.50p 67843
15/04/2015 43.31p 43.50p 43.50p 43.50p 0
14/04/2015 43.31p 43.50p 43.31p 43.50p 17796
13/04/2015 43.50p 43.50p 43.50p 43.50p 0
10/04/2015 43.50p 43.50p 43.26p 43.50p 10397
09/04/2015 43.31p 43.50p 43.31p 43.50p 45000
08/04/2015 43.31p 43.51p 43.31p 43.50p 15842
07/04/2015 43.46p 43.50p 43.08p 43.38p 72032
02/04/2015 43.00p 43.00p 42.75p 42.75p 17523
01/04/2015 43.00p 43.75p 43.00p 43.25p 230537
31/03/2015 42.83p 43.50p 42.83p 43.38p 38887
30/03/2015 43.00p 43.25p 42.55p 43.25p 38762
27/03/2015 43.00p 43.00p 42.50p 42.88p 47583
26/03/2015 42.75p 42.93p 42.38p 42.88p 367749
25/03/2015 42.45p 42.88p 42.45p 42.50p 50000
24/03/2015 42.39p 42.88p 42.39p 42.88p 4260
23/03/2015 42.00p 42.75p 42.00p 42.75p 33107
20/03/2015 42.00p 42.75p 41.75p 41.75p 37436
19/03/2015 42.16p 42.75p 42.16p 42.75p 12388

*Close Price adjusted for both dividends and splits