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
19/08/2013 38.50p 39.75p 38.50p 39.13p 100259
16/08/2013 38.00p 39.13p 38.00p 39.13p 106275
15/08/2013 38.75p 39.74p 38.64p 39.13p 85045
14/08/2013 38.50p 39.74p 38.50p 39.00p 19028
13/08/2013 39.74p 39.74p 39.00p 39.25p 74133
12/08/2013 39.50p 39.50p 38.00p 39.25p 177041
09/08/2013 39.23p 39.40p 39.00p 39.00p 422788
08/08/2013 39.00p 39.25p 39.00p 39.00p 1085124
07/08/2013 38.25p 39.13p 38.25p 38.75p 88733
06/08/2013 38.50p 39.13p 38.25p 39.00p 140345
05/08/2013 39.13p 39.13p 38.60p 39.00p 27712
02/08/2013 38.70p 39.00p 37.75p 39.00p 36705
01/08/2013 38.50p 39.13p 37.50p 37.75p 246736
31/07/2013 39.14p 39.14p 37.70p 38.50p 0
30/07/2013 39.14p 39.14p 37.70p 38.50p 27100
29/07/2013 38.15p 38.75p 38.15p 38.75p 45000
26/07/2013 39.18p 39.18p 38.75p 38.75p 1750
25/07/2013 39.18p 39.18p 38.62p 38.75p 0
24/07/2013 39.18p 39.18p 38.62p 38.75p 45437
23/07/2013 39.18p 39.18p 38.00p 38.62p 9246
22/07/2013 37.50p 39.18p 37.50p 38.50p 8163
19/07/2013 39.18p 39.18p 38.00p 38.50p 20936
18/07/2013 38.00p 39.18p 37.91p 38.50p 26372
17/07/2013 37.70p 39.24p 37.70p 39.00p 69746
16/07/2013 38.50p 39.24p 38.00p 38.50p 75173
15/07/2013 39.24p 39.24p 38.00p 38.50p 14516
12/07/2013 39.25p 39.25p 38.25p 38.75p 10800
11/07/2013 38.00p 39.25p 38.00p 38.50p 11336
10/07/2013 37.47p 38.50p 37.47p 38.50p 0
09/07/2013 37.47p 38.50p 37.47p 38.25p 5000
08/07/2013 37.47p 39.24p 37.00p 38.50p 4513
05/07/2013 37.25p 38.76p 37.00p 37.00p 107195
04/07/2013 37.71p 38.12p 37.71p 38.12p 10000
03/07/2013 37.70p 38.25p 37.70p 38.25p 19159
02/07/2013 39.24p 39.24p 38.25p 38.25p 37378
01/07/2013 38.60p 39.25p 37.50p 38.25p 92213
28/06/2013 38.62p 38.62p 37.50p 37.50p 20958
27/06/2013 37.47p 38.25p 37.10p 38.25p 36233
26/06/2013 37.47p 38.25p 37.47p 38.25p 9919
25/06/2013 37.47p 38.25p 37.47p 38.25p 5000
24/06/2013 37.16p 38.25p 37.16p 38.25p 37000
21/06/2013 38.50p 38.50p 37.18p 37.88p 113400
20/06/2013 37.58p 38.00p 37.58p 38.00p 18923
19/06/2013 39.00p 39.00p 37.15p 38.00p 0
18/06/2013 39.00p 39.00p 37.15p 38.37p 176271
17/06/2013 37.15p 37.75p 37.15p 37.75p 11442
14/06/2013 37.15p 37.75p 37.05p 37.75p 15253
13/06/2013 36.93p 38.17p 36.93p 37.75p 11000
12/06/2013 37.42p 38.00p 37.42p 38.00p 18785
11/06/2013 37.50p 38.00p 37.42p 38.00p 38400
10/06/2013 37.42p 38.74p 37.42p 38.00p 10189
07/06/2013 38.17p 38.17p 37.63p 37.63p 550
06/06/2013 37.18p 38.00p 37.18p 37.88p 7674
05/06/2013 38.75p 38.78p 38.00p 38.00p 33781
04/06/2013 38.24p 38.75p 38.00p 38.75p 61294
03/06/2013 38.50p 38.50p 37.40p 38.00p 35977
31/05/2013 38.50p 38.53p 37.38p 37.75p 38700
30/05/2013 38.25p 38.50p 37.13p 37.88p 127846
29/05/2013 38.25p 38.59p 37.25p 37.88p 275718
28/05/2013 37.50p 37.75p 36.83p 37.75p 5574402
24/05/2013 36.75p 37.94p 36.75p 37.63p 27234
23/05/2013 38.25p 38.25p 36.75p 37.63p 73088
22/05/2013 37.42p 37.84p 37.38p 37.63p 36839
21/05/2013 38.25p 38.25p 37.85p 38.25p 388017
20/05/2013 38.50p 38.90p 37.25p 37.75p 183880
17/05/2013 37.90p 37.90p 37.63p 37.63p 17000
16/05/2013 37.75p 38.15p 37.50p 37.50p 81699
15/05/2013 38.00p 38.25p 36.96p 38.25p 87154
14/05/2013 38.00p 38.00p 37.17p 37.50p 38000
13/05/2013 37.25p 37.75p 37.00p 37.75p 742017
10/05/2013 37.75p 37.75p 36.75p 37.38p 1272368
09/05/2013 36.51p 37.25p 36.51p 37.25p 10000
08/05/2013 37.00p 37.25p 37.00p 37.25p 9660
07/05/2013 36.52p 36.77p 36.52p 36.75p 17000
03/05/2013 36.25p 36.52p 36.00p 36.25p 33013
02/05/2013 36.50p 37.74p 36.50p 37.25p 103185
01/05/2013 36.50p 37.67p 36.50p 37.13p 26100
30/04/2013 36.43p 37.75p 36.43p 37.13p 41654
29/04/2013 36.44p 37.13p 36.26p 37.13p 49070
26/04/2013 36.50p 36.85p 35.75p 36.50p 125031
25/04/2013 37.60p 37.60p 36.50p 37.13p 14349
24/04/2013 36.82p 37.13p 36.82p 37.13p 10000
23/04/2013 37.60p 37.60p 36.82p 37.13p 6011
22/04/2013 36.75p 37.60p 36.75p 37.25p 35143
19/04/2013 36.65p 37.13p 36.65p 37.13p 8728
18/04/2013 36.65p 37.69p 36.65p 37.13p 28904
17/04/2013 38.00p 38.00p 36.61p 37.13p 49072
16/04/2013 38.00p 38.00p 36.63p 37.25p 149963
15/04/2013 37.00p 37.00p 36.61p 36.63p 17640
12/04/2013 37.00p 37.60p 37.00p 37.50p 226486
11/04/2013 36.88p 37.60p 36.88p 37.50p 63137
10/04/2013 36.88p 37.76p 36.88p 37.25p 40521
09/04/2013 37.10p 37.60p 37.10p 37.50p 27405
08/04/2013 37.00p 38.37p 36.50p 37.50p 253309
05/04/2013 37.25p 38.62p 36.45p 36.50p 281771
04/04/2013 39.00p 39.00p 37.00p 38.00p 263563
03/04/2013 38.00p 39.13p 38.00p 38.75p 44306
02/04/2013 39.13p 39.69p 38.50p 39.00p 228030
28/03/2013 39.00p 39.00p 38.00p 38.75p 46875
27/03/2013 39.14p 39.14p 39.00p 39.00p 22368
26/03/2013 39.14p 39.14p 38.00p 38.75p 13619
25/03/2013 38.00p 38.75p 38.00p 38.75p 24900
22/03/2013 38.50p 39.00p 37.53p 38.50p 78210
21/03/2013 37.75p 38.12p 37.50p 38.12p 1773
20/03/2013 37.50p 38.62p 37.25p 37.50p 112340
19/03/2013 37.75p 38.25p 37.25p 38.25p 29900
18/03/2013 37.50p 38.10p 37.00p 37.75p 112841
15/03/2013 39.00p 39.00p 37.50p 38.12p 199213
14/03/2013 39.00p 39.00p 38.50p 38.50p 56000
13/03/2013 39.00p 39.00p 38.00p 38.50p 93800
12/03/2013 38.88p 38.88p 38.00p 38.62p 16730
11/03/2013 38.00p 38.64p 38.00p 38.50p 96541
08/03/2013 38.00p 38.64p 37.68p 38.50p 66351
07/03/2013 38.50p 38.50p 38.05p 38.50p 34077
06/03/2013 38.25p 38.50p 38.00p 38.00p 77830
05/03/2013 39.00p 39.50p 38.75p 38.75p 387890
04/03/2013 39.00p 39.49p 38.62p 38.75p 120715
01/03/2013 38.62p 38.75p 38.62p 38.75p 4667
28/02/2013 39.00p 39.49p 38.62p 38.75p 0
27/02/2013 39.00p 39.49p 38.62p 38.75p 62837
26/02/2013 38.75p 39.49p 38.33p 38.87p 51377
25/02/2013 38.00p 39.50p 38.00p 39.00p 158342
22/02/2013 38.50p 39.50p 37.50p 38.50p 90354
21/02/2013 39.25p 39.50p 39.00p 39.00p 9012
20/02/2013 39.25p 39.25p 38.39p 39.13p 16309
19/02/2013 37.50p 39.54p 37.50p 38.50p 153066
18/02/2013 39.00p 39.25p 37.75p 38.50p 57997
15/02/2013 38.50p 39.00p 37.76p 38.87p 200936
14/02/2013 39.00p 39.00p 38.12p 38.75p 105639
13/02/2013 38.00p 38.77p 38.00p 38.12p 44042
12/02/2013 39.00p 39.00p 37.89p 38.25p 232162
11/02/2013 38.25p 39.00p 37.50p 38.50p 269730
08/02/2013 38.00p 38.00p 37.00p 37.75p 129500
07/02/2013 38.00p 38.00p 37.00p 37.50p 119219
06/02/2013 37.00p 37.26p 36.25p 36.88p 25921
05/02/2013 36.05p 37.95p 36.00p 36.88p 83324
04/02/2013 36.50p 37.00p 36.50p 37.00p 233447
01/02/2013 36.85p 36.85p 35.75p 36.63p 70102
31/01/2013 36.00p 37.25p 35.75p 35.75p 34200
30/01/2013 36.15p 36.63p 35.50p 36.63p 48563
29/01/2013 37.30p 37.30p 35.50p 35.50p 40417
28/01/2013 37.75p 37.75p 35.75p 36.63p 155288
25/01/2013 36.19p 36.75p 36.19p 36.75p 18000
24/01/2013 37.50p 37.58p 36.25p 36.75p 43650
23/01/2013 38.00p 38.00p 36.39p 36.88p 27511
22/01/2013 36.44p 37.00p 36.00p 36.88p 23620
21/01/2013 37.75p 37.75p 36.77p 37.00p 93427
18/01/2013 36.48p 37.13p 36.10p 37.13p 44606
17/01/2013 36.48p 37.85p 36.25p 37.13p 39335
16/01/2013 36.75p 38.50p 36.00p 36.63p 110214
15/01/2013 36.25p 37.13p 36.07p 36.38p 21010
14/01/2013 36.00p 36.25p 36.00p 36.25p 17000
11/01/2013 36.00p 36.88p 36.00p 36.88p 30498
10/01/2013 36.43p 37.00p 36.20p 37.00p 26900
09/01/2013 36.75p 37.75p 35.75p 36.88p 84334
08/01/2013 35.75p 36.75p 35.50p 36.00p 161151
07/01/2013 35.90p 36.50p 35.46p 36.13p 144458
04/01/2013 36.45p 36.45p 35.76p 36.13p 11431
03/01/2013 35.90p 35.90p 35.65p 35.87p 17567
02/01/2013 36.50p 36.52p 36.01p 36.38p 48044
31/12/2012 36.50p 36.75p 36.50p 36.75p 42575
28/12/2012 36.50p 36.67p 36.00p 36.63p 149706
27/12/2012 36.75p 36.75p 35.93p 36.13p 26310
24/12/2012 36.75p 36.75p 35.87p 35.87p 28705
21/12/2012 35.25p 36.25p 35.00p 35.87p 115618
20/12/2012 35.94p 35.94p 35.25p 35.75p 14421
19/12/2012 35.25p 36.00p 34.84p 35.75p 218147
18/12/2012 37.50p 37.50p 35.00p 35.00p 375861
17/12/2012 36.25p 37.25p 35.02p 37.25p 808457
14/12/2012 31.00p 36.00p 30.75p 35.87p 937927
13/12/2012 30.40p 30.40p 30.15p 30.25p 38159
12/12/2012 29.44p 30.00p 29.44p 30.00p 12500
11/12/2012 29.37p 30.00p 29.37p 30.00p 106800
10/12/2012 29.37p 30.99p 29.37p 30.13p 47036
07/12/2012 29.37p 30.50p 29.37p 30.00p 110000
06/12/2012 29.00p 31.25p 28.51p 29.75p 465049
05/12/2012 28.50p 28.87p 28.25p 28.87p 148295
04/12/2012 28.50p 28.50p 28.00p 28.25p 126966
03/12/2012 28.00p 28.25p 28.00p 28.25p 104888
30/11/2012 28.50p 28.50p 27.50p 28.00p 107803
29/11/2012 26.00p 27.50p 25.75p 27.50p 50468
28/11/2012 25.00p 25.74p 25.00p 25.50p 29075
27/11/2012 25.74p 26.00p 25.62p 25.62p 47500
26/11/2012 25.25p 25.92p 25.00p 25.00p 118638
23/11/2012 27.25p 27.25p 24.50p 24.50p 459196
22/11/2012 28.00p 28.00p 27.50p 27.50p 180194
21/11/2012 28.13p 28.74p 28.00p 28.50p 26150
20/11/2012 28.25p 28.75p 27.50p 28.50p 123000
19/11/2012 27.75p 28.99p 27.50p 27.50p 120200
16/11/2012 27.75p 28.50p 27.50p 27.75p 43389
15/11/2012 28.50p 28.90p 28.16p 28.50p 124539
14/11/2012 27.75p 29.00p 27.50p 28.63p 357462
13/11/2012 27.00p 28.00p 26.75p 27.50p 258459
12/11/2012 27.00p 27.25p 27.00p 27.25p 44472
09/11/2012 26.75p 27.74p 26.75p 27.25p 83260
08/11/2012 27.25p 27.68p 26.50p 26.50p 90964
07/11/2012 27.00p 27.00p 26.75p 26.75p 92568
06/11/2012 27.25p 27.75p 27.00p 27.38p 98506
05/11/2012 28.00p 29.00p 27.00p 27.25p 187813
02/11/2012 28.00p 28.50p 27.51p 28.38p 85826

*Close Price adjusted for both dividends and splits