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
18/03/2015 42.16p 42.75p 42.00p 42.75p 13422
17/03/2015 42.00p 43.05p 42.00p 42.00p 28835
16/03/2015 42.16p 42.88p 42.75p 42.88p 0
13/03/2015 42.16p 42.75p 42.75p 42.75p 0
12/03/2015 42.16p 42.75p 42.16p 42.75p 2635
11/03/2015 42.16p 42.75p 42.16p 42.75p 7111
10/03/2015 42.00p 42.75p 41.75p 42.75p 0
09/03/2015 42.00p 42.00p 41.75p 41.75p 152944
06/03/2015 43.50p 43.50p 41.82p 42.63p 86709
05/03/2015 41.75p 41.86p 41.75p 41.75p 26512
04/03/2015 41.86p 42.75p 41.86p 42.75p 3556
03/03/2015 41.86p 43.00p 41.86p 42.75p 61216
02/03/2015 43.03p 43.03p 41.77p 42.75p 9689
27/02/2015 41.86p 42.75p 41.86p 42.75p 8303
26/02/2015 42.00p 42.75p 41.86p 42.75p 31813
25/02/2015 42.00p 43.03p 41.76p 41.87p 49637
24/02/2015 42.50p 42.50p 41.80p 42.12p 309213
23/02/2015 41.75p 42.75p 41.75p 41.75p 264688
20/02/2015 42.50p 42.88p 42.75p 42.75p 0
19/02/2015 42.50p 42.88p 42.38p 42.88p 3290
18/02/2015 41.86p 42.38p 41.86p 42.38p 13385
17/02/2015 41.86p 42.63p 42.63p 42.63p 0
16/02/2015 41.86p 42.63p 41.86p 42.63p 13385
13/02/2015 41.57p 42.00p 41.57p 42.00p 48128
12/02/2015 42.75p 42.63p 42.12p 42.12p 0
11/02/2015 42.75p 43.00p 42.50p 42.63p 430856
10/02/2015 42.58p 43.13p 42.58p 43.13p 1666
09/02/2015 43.35p 43.35p 42.88p 42.88p 2999
06/02/2015 42.35p 42.88p 42.35p 42.88p 14212
05/02/2015 42.35p 42.88p 42.35p 42.88p 238146
04/02/2015 42.35p 42.88p 42.35p 42.88p 7998
03/02/2015 42.35p 42.88p 42.88p 42.88p 0
02/02/2015 42.35p 42.88p 42.35p 42.88p 21204
30/01/2015 43.38p 43.38p 42.88p 42.88p 20000
29/01/2015 42.82p 43.38p 42.35p 42.88p 23962
28/01/2015 42.75p 43.00p 42.35p 43.00p 52744
27/01/2015 43.05p 43.25p 43.05p 43.25p 22219
26/01/2015 43.00p 43.00p 42.58p 42.75p 2022
23/01/2015 43.25p 43.56p 43.00p 43.25p 173046
22/01/2015 43.25p 43.50p 43.50p 43.50p 0
21/01/2015 43.25p 43.63p 43.25p 43.50p 67354
20/01/2015 43.26p 43.50p 43.25p 43.50p 15110
19/01/2015 43.44p 43.44p 42.82p 43.38p 147035
16/01/2015 43.50p 43.50p 42.75p 43.38p 148322
15/01/2015 42.50p 43.00p 42.50p 43.00p 37045
14/01/2015 42.08p 43.00p 42.08p 42.63p 23618
13/01/2015 42.99p 42.99p 42.63p 42.63p 6024
12/01/2015 41.86p 42.50p 41.86p 42.50p 7812
09/01/2015 42.99p 42.99p 41.86p 42.38p 33445
08/01/2015 41.86p 42.99p 41.86p 42.50p 37802
07/01/2015 41.75p 42.38p 41.75p 42.38p 1
06/01/2015 43.00p 43.00p 41.83p 42.38p 12875
05/01/2015 41.62p 43.00p 41.62p 42.63p 115708
02/01/2015 42.99p 42.63p 42.50p 42.50p 0
31/12/2014 42.99p 42.99p 42.63p 42.63p 2620
30/12/2014 41.62p 42.63p 42.50p 42.63p 0
29/12/2014 41.62p 42.50p 41.62p 42.50p 7209
24/12/2014 41.64p 42.63p 41.64p 42.63p 14408
23/12/2014 43.00p 43.00p 42.50p 42.50p 20000
22/12/2014 42.50p 42.75p 42.50p 42.75p 59377
19/12/2014 42.00p 42.75p 42.25p 42.75p 0
18/12/2014 42.00p 42.50p 42.25p 42.25p 0
17/12/2014 42.00p 42.50p 41.87p 42.50p 0
16/12/2014 42.00p 41.87p 41.87p 41.87p 0
15/12/2014 42.00p 42.00p 41.87p 41.87p 5000
12/12/2014 41.50p 42.09p 41.50p 41.87p 92302
11/12/2014 41.67p 42.25p 41.67p 42.25p 10665
10/12/2014 42.18p 42.25p 41.50p 42.25p 33621
09/12/2014 41.33p 42.12p 41.33p 42.12p 29225
08/12/2014 42.48p 42.25p 42.12p 42.12p 0
05/12/2014 42.48p 42.48p 41.31p 42.25p 14458
04/12/2014 41.28p 42.25p 41.28p 42.12p 13
03/12/2014 42.33p 42.33p 42.12p 42.25p 47224
02/12/2014 42.48p 42.48p 42.00p 42.12p 25852
01/12/2014 41.00p 42.49p 41.00p 42.00p 43710
28/11/2014 42.49p 42.49p 41.28p 42.25p 6273
27/11/2014 43.50p 43.50p 41.28p 42.25p 10171
26/11/2014 40.99p 42.00p 40.99p 41.87p 64838
25/11/2014 40.50p 41.37p 40.50p 41.37p 2
24/11/2014 40.25p 42.00p 40.25p 41.37p 122902
21/11/2014 42.00p 42.00p 40.94p 41.25p 30025
20/11/2014 40.47p 41.25p 40.47p 41.25p 23017
19/11/2014 42.02p 42.02p 40.47p 41.25p 147015
18/11/2014 40.69p 41.75p 40.69p 41.13p 34754
17/11/2014 40.00p 41.25p 40.00p 41.25p 47622
14/11/2014 41.50p 41.78p 40.19p 41.00p 76077
13/11/2014 40.19p 40.63p 40.19p 40.63p 85528
12/11/2014 40.00p 40.63p 39.72p 40.63p 14571
11/11/2014 39.50p 40.38p 39.50p 40.38p 12445
10/11/2014 39.94p 40.50p 39.94p 40.50p 19930
07/11/2014 40.53p 40.53p 40.18p 40.50p 45718
06/11/2014 39.69p 41.00p 39.45p 40.50p 26406
05/11/2014 41.25p 41.25p 40.90p 41.00p 2496
04/11/2014 40.75p 41.00p 40.75p 41.00p 70506
03/11/2014 41.25p 41.25p 41.00p 41.00p 2752
31/10/2014 41.25p 54.50p 41.13p 41.13p 2750
30/10/2014 40.75p 41.00p 40.75p 41.00p 100000
29/10/2014 40.90p 41.00p 40.90p 41.00p 6106
28/10/2014 41.25p 41.25p 40.90p 41.00p 19448
27/10/2014 41.19p 41.00p 41.00p 41.00p 0
24/10/2014 41.19p 41.23p 40.88p 41.00p 10000
23/10/2014 41.21p 41.21p 40.54p 40.88p 14208
22/10/2014 40.90p 41.00p 40.90p 41.00p 30930
21/10/2014 40.78p 41.00p 40.78p 41.00p 1706
20/10/2014 40.89p 41.00p 40.89p 41.00p 9750
17/10/2014 40.25p 40.88p 40.75p 40.88p 0
16/10/2014 40.25p 40.90p 40.25p 40.75p 72562
15/10/2014 40.00p 40.50p 39.52p 40.00p 195684
14/10/2014 40.25p 40.75p 40.01p 40.50p 59499
13/10/2014 40.50p 40.88p 40.26p 40.88p 42732
10/10/2014 40.50p 40.54p 40.25p 40.25p 81141
09/10/2014 40.53p 41.13p 40.53p 41.13p 5000
08/10/2014 40.90p 41.13p 40.75p 41.13p 0
07/10/2014 40.90p 41.50p 40.30p 40.75p 75386
06/10/2014 40.94p 41.50p 41.25p 41.50p 0
03/10/2014 40.94p 41.25p 40.94p 41.25p 5552
02/10/2014 40.92p 40.92p 40.88p 40.88p 708
01/10/2014 40.61p 40.88p 40.61p 40.88p 1515
30/09/2014 41.00p 41.00p 40.50p 41.00p 20000
29/09/2014 40.90p 41.37p 40.75p 41.37p 10642
26/09/2014 40.75p 41.00p 40.50p 40.75p 52534
25/09/2014 40.93p 41.25p 40.90p 41.25p 42795
24/09/2014 40.50p 41.04p 40.50p 40.50p 36055
23/09/2014 41.96p 41.96p 41.07p 41.50p 26906
22/09/2014 42.20p 42.20p 40.80p 41.25p 3114881
19/09/2014 41.19p 41.37p 41.25p 41.25p 0
18/09/2014 41.19p 41.50p 41.37p 41.37p 0
17/09/2014 41.19p 41.50p 41.19p 41.50p 3517
16/09/2014 42.00p 42.00p 41.37p 41.37p 108508
15/09/2014 41.25p 41.62p 41.25p 41.62p 4026
12/09/2014 41.75p 41.75p 41.50p 41.50p 72958
11/09/2014 41.01p 41.50p 41.01p 41.50p 2016
10/09/2014 41.00p 41.13p 41.00p 41.13p 2814
09/09/2014 40.75p 41.50p 40.75p 41.50p 10013
08/09/2014 42.00p 41.50p 41.00p 41.00p 0
05/09/2014 42.00p 41.50p 41.50p 41.50p 0
04/09/2014 42.00p 42.00p 40.78p 41.50p 84907
03/09/2014 40.76p 41.87p 40.76p 41.37p 48355
02/09/2014 41.62p 41.62p 40.80p 41.00p 16518
01/09/2014 40.25p 41.25p 40.75p 41.25p 0
29/08/2014 40.25p 40.75p 40.00p 40.75p 46018
28/08/2014 40.51p 41.25p 40.50p 41.25p 10363
27/08/2014 41.94p 41.94p 40.50p 40.50p 26197
26/08/2014 40.25p 42.00p 40.00p 40.00p 22979
22/08/2014 42.00p 42.00p 41.00p 41.50p 52142
21/08/2014 41.50p 41.80p 40.25p 41.00p 71201
20/08/2014 40.57p 41.25p 40.50p 41.00p 57021
19/08/2014 40.75p 41.25p 40.50p 41.25p 194324
18/08/2014 40.25p 40.79p 40.00p 40.00p 40446
15/08/2014 40.25p 40.25p 40.00p 40.00p 10024
14/08/2014 40.75p 41.46p 40.00p 40.00p 265135
13/08/2014 40.75p 41.37p 40.75p 40.88p 9254
12/08/2014 40.75p 41.37p 40.75p 41.37p 22809
11/08/2014 40.76p 41.37p 40.76p 41.37p 2777
08/08/2014 40.75p 41.37p 40.75p 41.37p 27761
07/08/2014 40.76p 41.62p 40.76p 41.62p 75641
06/08/2014 41.00p 41.50p 40.90p 41.50p 41953
05/08/2014 41.37p 41.94p 40.90p 41.25p 0
04/08/2014 41.37p 41.94p 40.90p 41.62p 54031
01/08/2014 41.93p 41.93p 41.25p 41.62p 0
31/07/2014 41.93p 41.93p 41.25p 41.25p 3004770
30/07/2014 40.90p 41.62p 40.90p 41.62p 3905
29/07/2014 40.90p 41.62p 40.90p 41.62p 18506
28/07/2014 41.00p 41.62p 41.00p 41.62p 0
25/07/2014 41.00p 41.50p 41.00p 41.50p 41670
24/07/2014 40.90p 41.62p 40.90p 41.62p 232263
23/07/2014 41.00p 41.62p 40.90p 41.62p 13147
22/07/2014 41.00p 41.62p 41.00p 41.62p 21104
21/07/2014 41.62p 41.62p 41.62p 41.62p 8853
18/07/2014 40.75p 41.62p 40.75p 41.62p 30588
17/07/2014 40.75p 42.13p 40.75p 41.62p 0
16/07/2014 40.75p 42.13p 40.75p 41.37p 58435
15/07/2014 40.92p 41.75p 40.92p 41.25p 1
14/07/2014 40.92p 41.75p 40.92p 41.75p 0
11/07/2014 40.92p 41.37p 40.92p 41.37p 21905
10/07/2014 40.92p 42.50p 40.92p 41.25p 18946
09/07/2014 40.92p 41.37p 40.75p 41.25p 49940
08/07/2014 40.75p 42.22p 40.75p 41.37p 75947
07/07/2014 40.94p 41.62p 40.88p 41.62p 0
04/07/2014 40.94p 41.37p 40.88p 41.37p 58791
03/07/2014 40.94p 42.00p 40.94p 41.62p 41252
02/07/2014 42.15p 42.15p 41.37p 41.62p 2435
01/07/2014 41.17p 41.75p 41.17p 41.37p 54609
30/06/2014 41.00p 41.50p 40.89p 41.50p 132371
27/06/2014 41.19p 41.25p 41.03p 41.25p 0
26/06/2014 41.19p 41.25p 41.03p 41.25p 50108
25/06/2014 40.88p 41.25p 40.88p 41.25p 6500
24/06/2014 42.00p 42.00p 41.13p 41.13p 19101
23/06/2014 41.19p 41.99p 41.11p 41.25p 34456
20/06/2014 42.26p 42.26p 41.25p 41.50p 22000
19/06/2014 41.25p 41.75p 41.25p 41.25p 0
18/06/2014 41.25p 41.75p 41.25p 41.25p 6880
17/06/2014 41.75p 41.75p 41.25p 41.37p 5154
16/06/2014 41.74p 41.74p 41.17p 41.25p 19015
13/06/2014 41.74p 41.74p 41.20p 41.25p 7540
12/06/2014 41.00p 41.25p 41.00p 41.25p 12455
11/06/2014 41.00p 41.13p 41.00p 41.13p 51354
10/06/2014 41.50p 41.75p 41.13p 41.13p 21896
09/06/2014 41.00p 41.50p 41.00p 41.25p 10413
06/06/2014 41.50p 41.50p 40.94p 41.25p 285148

*Close Price adjusted for both dividends and splits