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
05/06/2014 41.50p 41.75p 41.50p 41.50p 405000
04/06/2014 41.50p 41.50p 40.86p 41.25p 1187709
03/06/2014 41.00p 41.25p 41.00p 41.25p 4426
02/06/2014 41.00p 41.25p 40.94p 41.25p 8558
30/05/2014 41.74p 41.74p 41.25p 41.25p 4761
29/05/2014 41.73p 41.73p 40.45p 40.88p 9270
28/05/2014 40.75p 41.25p 40.75p 40.75p 14662
27/05/2014 40.75p 41.25p 40.75p 41.25p 18299
23/05/2014 41.00p 41.25p 41.00p 41.25p 59014
22/05/2014 40.75p 41.74p 40.75p 41.25p 63298
21/05/2014 40.75p 41.72p 40.26p 41.00p 105478
20/05/2014 40.00p 41.46p 40.00p 40.75p 2416
19/05/2014 40.31p 41.96p 40.26p 40.88p 173159
16/05/2014 40.25p 41.12p 40.25p 40.63p 57189
15/05/2014 40.00p 41.00p 40.00p 40.25p 585207
14/05/2014 40.00p 40.51p 40.00p 40.50p 31838
13/05/2014 39.75p 40.75p 39.75p 40.13p 5142
12/05/2014 40.09p 40.60p 40.09p 40.25p 19073
09/05/2014 39.75p 40.25p 39.75p 40.25p 9254
08/05/2014 40.60p 40.60p 40.00p 40.25p 6001
07/05/2014 39.75p 40.00p 39.75p 40.00p 9856
06/05/2014 40.25p 40.92p 39.66p 40.00p 54057
02/05/2014 38.50p 40.50p 38.50p 39.88p 114283
01/05/2014 39.71p 39.71p 39.13p 39.38p 8108
30/04/2014 38.50p 39.13p 38.50p 39.13p 11914
29/04/2014 39.69p 39.74p 39.00p 39.13p 7495
28/04/2014 38.25p 39.72p 37.75p 39.00p 287043
25/04/2014 38.50p 38.50p 37.50p 37.88p 113157
24/04/2014 37.50p 38.35p 37.15p 38.00p 224697
23/04/2014 38.85p 38.97p 38.25p 38.25p 14430
22/04/2014 37.50p 38.85p 37.01p 38.50p 72889
17/04/2014 38.19p 38.50p 38.01p 38.50p 12631
16/04/2014 37.00p 38.50p 37.00p 38.25p 103246
15/04/2014 38.50p 38.50p 37.22p 38.25p 26841
14/04/2014 38.50p 38.50p 37.88p 38.00p 42773
11/04/2014 38.09p 38.25p 37.88p 37.88p 3958
10/04/2014 37.75p 38.25p 37.75p 38.25p 423392
09/04/2014 38.82p 39.30p 38.55p 38.87p 89220
08/04/2014 38.75p 39.38p 38.53p 38.75p 50005
07/04/2014 38.75p 39.38p 38.75p 39.38p 12194
04/04/2014 39.00p 40.00p 38.77p 39.00p 77306
03/04/2014 38.75p 39.00p 38.75p 39.00p 37920
02/04/2014 38.75p 38.76p 38.63p 38.75p 92744
01/04/2014 39.25p 40.20p 38.75p 38.75p 65078
31/03/2014 39.25p 40.13p 39.25p 39.75p 25287
28/03/2014 39.25p 40.58p 39.01p 40.13p 35721
27/03/2014 40.50p 40.60p 39.01p 39.88p 30409
26/03/2014 39.00p 40.00p 38.62p 40.00p 138020
25/03/2014 38.50p 38.75p 38.50p 38.62p 136385
24/03/2014 38.75p 38.96p 38.25p 38.62p 41847
21/03/2014 38.44p 38.63p 37.86p 38.25p 89211
20/03/2014 38.50p 39.50p 37.00p 38.12p 234731
19/03/2014 39.75p 39.75p 38.75p 39.50p 43953
18/03/2014 39.50p 39.50p 39.01p 39.50p 23800
17/03/2014 40.75p 41.62p 40.25p 40.25p 0
14/03/2014 40.75p 41.62p 40.25p 40.38p 122250
13/03/2014 40.76p 41.62p 40.76p 41.62p 23346
12/03/2014 41.00p 41.75p 40.83p 41.25p 50538
11/03/2014 41.00p 42.55p 41.00p 41.75p 0
10/03/2014 41.00p 42.55p 41.00p 41.00p 78781
07/03/2014 42.55p 42.55p 41.25p 41.62p 15000
06/03/2014 42.75p 42.75p 40.62p 41.25p 36400
05/03/2014 41.00p 42.00p 40.81p 41.50p 59660
04/03/2014 40.00p 40.25p 39.75p 39.75p 119235
03/03/2014 40.00p 40.13p 39.25p 40.13p 177530
28/02/2014 38.50p 39.75p 38.25p 38.50p 82894
27/02/2014 39.80p 39.80p 38.35p 39.13p 61816
26/02/2014 39.00p 39.38p 38.50p 38.75p 154392
25/02/2014 39.00p 39.48p 38.75p 39.38p 60200
24/02/2014 38.74p 39.25p 38.74p 39.25p 6514
21/02/2014 40.00p 40.00p 38.56p 38.87p 94308
20/02/2014 38.56p 39.00p 38.56p 39.00p 9926
19/02/2014 38.69p 39.49p 38.69p 39.25p 38210
18/02/2014 38.56p 39.13p 38.56p 39.13p 5000
17/02/2014 38.00p 39.49p 38.00p 39.13p 34354
14/02/2014 39.49p 39.49p 38.65p 38.75p 0
13/02/2014 39.49p 39.49p 38.65p 38.87p 0
12/02/2014 39.49p 39.49p 38.65p 38.87p 577674
11/02/2014 38.65p 39.49p 38.65p 38.87p 115925
10/02/2014 38.96p 39.40p 38.73p 38.75p 52186
07/02/2014 39.25p 39.50p 38.20p 38.87p 125000
06/02/2014 38.00p 38.67p 38.00p 38.62p 35240
05/02/2014 37.13p 38.00p 37.13p 38.00p 53000
04/02/2014 37.25p 38.12p 37.25p 37.50p 50639
03/02/2014 37.10p 38.12p 37.10p 38.12p 35200
31/01/2014 37.15p 37.63p 37.15p 37.63p 0
30/01/2014 37.15p 37.55p 37.15p 37.50p 41128
29/01/2014 37.15p 37.50p 37.15p 37.50p 9000
28/01/2014 37.41p 37.41p 37.38p 37.38p 13329
27/01/2014 37.25p 37.55p 37.15p 37.38p 40505
24/01/2014 37.25p 37.50p 37.25p 37.50p 0
23/01/2014 37.25p 37.50p 37.25p 37.50p 1010326
22/01/2014 38.00p 38.00p 37.63p 37.63p 10000
21/01/2014 37.50p 37.88p 37.00p 37.88p 37841
20/01/2014 38.50p 38.50p 37.50p 38.25p 32679
17/01/2014 39.00p 39.00p 37.18p 38.00p 128849
16/01/2014 37.50p 39.00p 37.50p 39.00p 16414
15/01/2014 38.00p 38.50p 38.00p 38.12p 17784
14/01/2014 39.00p 39.00p 38.03p 38.50p 126939
13/01/2014 38.53p 39.00p 38.53p 38.87p 267559
10/01/2014 39.00p 39.10p 38.53p 38.87p 90836
09/01/2014 39.00p 39.00p 38.07p 39.00p 95591
08/01/2014 38.00p 39.11p 37.26p 38.37p 126452
07/01/2014 38.50p 38.50p 37.00p 38.50p 105786
06/01/2014 38.00p 39.00p 37.50p 37.88p 89412
03/01/2014 38.50p 39.00p 37.50p 39.00p 107667
02/01/2014 38.25p 38.71p 37.01p 38.50p 33342
31/12/2013 37.26p 39.00p 37.26p 38.12p 12655
30/12/2013 37.25p 39.00p 37.00p 39.00p 54193
27/12/2013 37.75p 39.00p 37.75p 39.00p 16630
24/12/2013 39.00p 39.50p 38.50p 38.75p 12000
23/12/2013 39.00p 39.50p 38.50p 39.13p 119853
20/12/2013 39.50p 39.50p 39.13p 39.50p 10000
19/12/2013 39.50p 39.50p 38.12p 39.13p 11370
18/12/2013 38.62p 39.25p 38.62p 39.25p 30945
17/12/2013 38.78p 39.25p 38.78p 39.13p 748294
16/12/2013 38.78p 39.25p 38.78p 39.25p 8500
13/12/2013 38.00p 39.25p 37.75p 39.25p 40875
12/12/2013 38.00p 39.50p 37.75p 37.75p 509248
11/12/2013 37.50p 38.75p 37.50p 38.75p 31000
10/12/2013 38.25p 38.50p 38.00p 38.50p 48500
09/12/2013 38.75p 39.00p 37.50p 38.00p 393399
06/12/2013 39.25p 39.43p 39.00p 39.00p 93852
05/12/2013 39.00p 39.90p 39.00p 39.00p 367764
04/12/2013 39.15p 40.00p 39.15p 40.00p 8814
03/12/2013 40.00p 40.50p 38.77p 39.00p 825955
02/12/2013 40.00p 40.50p 39.75p 40.50p 60393
29/11/2013 43.00p 43.75p 39.55p 40.50p 490484
28/11/2013 44.00p 44.25p 43.75p 43.75p 75000
27/11/2013 44.00p 44.13p 43.76p 44.13p 81000
26/11/2013 43.75p 44.00p 43.50p 43.50p 203986
25/11/2013 43.75p 44.86p 43.50p 43.50p 91505
22/11/2013 43.75p 44.87p 43.50p 43.50p 40929
21/11/2013 43.50p 44.50p 43.50p 44.50p 53000
20/11/2013 44.75p 44.75p 43.75p 44.25p 75600
19/11/2013 44.00p 45.12p 44.00p 45.12p 57235
18/11/2013 44.74p 44.75p 43.88p 44.75p 1589
15/11/2013 44.25p 44.62p 43.88p 43.88p 25742
14/11/2013 43.61p 44.37p 43.61p 44.37p 20712
13/11/2013 44.00p 44.37p 43.50p 44.37p 39002
12/11/2013 43.50p 44.62p 43.50p 44.13p 92748
11/11/2013 44.00p 44.62p 43.50p 44.62p 122500
08/11/2013 43.51p 44.33p 43.50p 44.25p 27581
07/11/2013 44.34p 44.34p 44.13p 44.13p 7000
06/11/2013 44.00p 45.01p 43.75p 43.75p 194489
05/11/2013 44.50p 44.50p 44.00p 44.13p 17001
04/11/2013 43.61p 44.50p 43.50p 44.13p 0
01/11/2013 43.61p 44.50p 43.50p 44.50p 25034
31/10/2013 43.75p 44.97p 43.50p 43.50p 62177
30/10/2013 45.50p 45.50p 43.86p 44.50p 15664
29/10/2013 43.36p 44.63p 43.36p 44.25p 22862
28/10/2013 43.25p 44.62p 43.00p 43.50p 115141
25/10/2013 45.00p 45.00p 43.51p 44.13p 16100
24/10/2013 44.64p 44.64p 43.25p 44.00p 32676
23/10/2013 43.01p 44.68p 43.01p 44.13p 23995
22/10/2013 43.75p 44.13p 43.25p 44.13p 0
21/10/2013 43.75p 43.75p 43.25p 43.25p 130470
18/10/2013 43.50p 44.25p 42.76p 44.25p 88400
17/10/2013 43.25p 43.25p 43.00p 43.25p 35000
16/10/2013 43.00p 43.66p 42.81p 43.00p 69695
15/10/2013 42.75p 44.78p 42.75p 43.63p 65831
14/10/2013 43.50p 43.56p 43.25p 43.25p 181148
11/10/2013 45.00p 45.00p 43.10p 44.13p 117346
10/10/2013 44.89p 44.89p 43.11p 44.00p 10761
09/10/2013 42.86p 44.13p 42.86p 44.13p 6348
08/10/2013 45.00p 45.00p 42.86p 44.00p 0
07/10/2013 45.00p 45.00p 42.86p 44.13p 5579
04/10/2013 43.00p 44.58p 43.00p 44.00p 0
03/10/2013 43.00p 44.58p 43.00p 43.25p 57109
02/10/2013 43.00p 44.01p 43.00p 43.00p 514340
01/10/2013 43.50p 43.50p 43.00p 43.00p 237690
30/09/2013 43.50p 44.99p 43.00p 43.00p 125748
27/09/2013 43.00p 44.50p 43.00p 44.50p 29920
26/09/2013 43.01p 43.50p 43.01p 43.50p 83000
25/09/2013 43.32p 44.13p 43.32p 44.13p 73204
24/09/2013 43.93p 45.18p 43.93p 44.50p 22450
23/09/2013 43.93p 44.50p 43.93p 44.50p 0
20/09/2013 43.93p 44.37p 43.93p 44.37p 7500
19/09/2013 43.92p 44.13p 43.92p 44.13p 27586
18/09/2013 44.80p 44.80p 43.62p 44.37p 38582
17/09/2013 44.39p 44.39p 43.51p 44.37p 18600
16/09/2013 44.50p 44.75p 42.94p 44.00p 236326
13/09/2013 44.00p 44.25p 42.19p 43.88p 111233
12/09/2013 41.00p 43.13p 41.00p 43.13p 470630
11/09/2013 40.75p 41.80p 39.75p 41.25p 224762
10/09/2013 40.24p 40.24p 39.75p 40.00p 34766
09/09/2013 40.00p 40.24p 39.74p 39.75p 23595
06/09/2013 40.20p 40.25p 39.75p 39.88p 54326
05/09/2013 40.15p 40.20p 39.75p 39.75p 27025
04/09/2013 40.03p 40.49p 39.00p 39.50p 0
03/09/2013 40.03p 40.49p 39.00p 39.50p 49725
02/09/2013 40.25p 40.25p 39.61p 40.25p 175141
30/08/2013 39.00p 40.24p 38.91p 39.75p 78137
29/08/2013 39.10p 39.50p 39.10p 39.50p 50000
28/08/2013 39.48p 39.74p 39.10p 39.38p 99188
27/08/2013 39.00p 39.89p 38.75p 39.25p 281227
23/08/2013 39.73p 39.89p 39.10p 39.50p 236140
22/08/2013 38.50p 39.75p 38.50p 39.38p 57743
21/08/2013 39.74p 39.74p 38.42p 39.00p 92667
20/08/2013 38.50p 39.75p 38.50p 39.00p 0

*Close Price adjusted for both dividends and splits