TOC Property Backed Lending Trust (PBLT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TOC Property Backed Lending Trust

Date Open High Low Close* Volume
03/01/2020 103.50p 103.50p 100.00p 103.50p 1743
02/01/2020 103.50p 103.50p 100.00p 103.50p 2512
01/01/2020 103.50p 103.50p 103.50p 103.50p 0
31/12/2019 103.50p 103.50p 103.50p 103.50p 0
30/12/2019 103.50p 103.50p 103.50p 103.50p 0
27/12/2019 103.50p 103.50p 103.50p 103.50p 0
24/12/2019 103.50p 103.50p 103.50p 103.50p 0
23/12/2019 103.50p 103.50p 103.50p 103.50p 0
20/12/2019 103.50p 103.50p 103.50p 103.50p 0
19/12/2019 103.50p 103.50p 103.50p 103.50p 0
18/12/2019 103.50p 103.50p 103.50p 103.50p 0
17/12/2019 103.50p 103.50p 103.50p 103.50p 0
16/12/2019 103.50p 103.50p 100.00p 103.50p 934
13/12/2019 103.50p 103.50p 103.50p 103.50p 0
12/12/2019 103.50p 103.50p 103.50p 103.50p 0
11/12/2019 103.50p 103.50p 103.50p 103.50p 0
10/12/2019 103.50p 103.50p 103.50p 103.50p 0
09/12/2019 103.50p 103.50p 100.00p 103.50p 5067
06/12/2019 103.50p 103.50p 100.00p 103.50p 1094
05/12/2019 103.50p 103.50p 103.50p 103.50p 0
04/12/2019 103.50p 103.50p 103.50p 103.50p 0
03/12/2019 103.50p 103.50p 100.00p 103.50p 1050
02/12/2019 103.50p 103.50p 103.50p 103.50p 0
29/11/2019 103.50p 103.50p 103.50p 103.50p 2912
28/11/2019 103.50p 103.50p 103.50p 103.50p 0
27/11/2019 103.50p 103.50p 100.00p 103.50p 2789
26/11/2019 103.50p 103.50p 103.50p 103.50p 0
25/11/2019 103.50p 103.50p 103.50p 103.50p 0
22/11/2019 103.50p 103.50p 103.50p 103.50p 45792
21/11/2019 103.50p 103.50p 103.50p 103.50p 0
20/11/2019 103.50p 103.50p 103.50p 103.50p 9000
19/11/2019 103.50p 103.50p 100.30p 103.50p 5738
18/11/2019 103.50p 103.50p 100.30p 103.50p 1164
15/11/2019 103.50p 103.50p 100.50p 103.50p 38200
14/11/2019 103.50p 103.50p 103.50p 103.50p 0
13/11/2019 103.50p 103.50p 103.50p 103.50p 0
12/11/2019 103.50p 103.50p 103.50p 103.50p 0
11/11/2019 103.50p 103.50p 100.00p 103.50p 2006
08/11/2019 103.50p 103.50p 103.50p 103.50p 7221
07/11/2019 103.50p 103.50p 100.00p 103.50p 5480
06/11/2019 103.50p 103.50p 100.00p 103.50p 1713
05/11/2019 103.50p 103.50p 103.50p 103.50p 0
04/11/2019 103.50p 103.50p 103.50p 103.50p 0
01/11/2019 103.50p 103.50p 103.50p 103.50p 28728
31/10/2019 103.50p 103.50p 100.00p 103.50p 4449
30/10/2019 103.50p 103.50p 103.50p 103.50p 0
29/10/2019 103.50p 103.50p 103.50p 103.50p 0
28/10/2019 103.50p 103.50p 103.50p 103.50p 8696
25/10/2019 103.50p 103.50p 103.50p 103.50p 0
24/10/2019 103.50p 103.50p 103.50p 103.50p 0
23/10/2019 103.50p 103.50p 103.50p 103.50p 0
22/10/2019 103.50p 103.50p 103.50p 103.50p 0
21/10/2019 103.50p 103.50p 100.30p 103.50p 4445
18/10/2019 103.50p 103.50p 100.00p 103.50p 2650
17/10/2019 103.50p 103.50p 103.50p 103.50p 0
16/10/2019 103.50p 103.50p 103.50p 103.50p 0
15/10/2019 103.50p 103.50p 103.50p 103.50p 0
14/10/2019 103.50p 103.50p 100.00p 103.50p 45
11/10/2019 103.50p 103.50p 103.50p 103.50p 0
10/10/2019 103.50p 103.50p 103.50p 103.50p 0
09/10/2019 103.50p 103.50p 100.20p 103.50p 118
08/10/2019 103.50p 103.50p 100.00p 103.50p 1648
07/10/2019 103.50p 103.50p 100.00p 103.50p 4315
04/10/2019 103.50p 103.50p 103.50p 103.50p 0
03/10/2019 103.50p 103.50p 100.00p 103.50p 157
02/10/2019 103.50p 103.50p 100.00p 103.50p 10623
01/10/2019 103.50p 103.50p 103.50p 103.50p 0
30/09/2019 103.50p 103.50p 103.50p 103.50p 0
27/09/2019 103.50p 103.50p 103.50p 103.50p 42831
26/09/2019 103.50p 103.50p 103.50p 103.50p 0
25/09/2019 103.50p 103.50p 103.50p 103.50p 0
24/09/2019 103.50p 107.00p 103.50p 103.50p 14803
23/09/2019 103.50p 103.50p 100.00p 103.50p 7120
20/09/2019 103.50p 103.50p 103.50p 103.50p 0
19/09/2019 103.50p 103.50p 103.50p 103.50p 0
18/09/2019 103.50p 103.50p 99.00p 103.50p 646
17/09/2019 103.50p 103.50p 100.00p 103.50p 2765
16/09/2019 103.50p 103.50p 103.50p 103.50p 0
13/09/2019 103.50p 103.50p 103.50p 103.50p 0
12/09/2019 103.50p 103.50p 103.50p 103.50p 0
11/09/2019 103.50p 103.50p 103.50p 103.50p 0
10/09/2019 103.50p 103.50p 103.50p 103.50p 0
09/09/2019 103.50p 103.50p 103.50p 103.50p 0
06/09/2019 103.50p 103.50p 103.50p 103.50p 0
05/09/2019 103.50p 103.50p 103.50p 103.50p 0
04/09/2019 103.50p 103.50p 103.50p 103.50p 0
03/09/2019 103.50p 103.50p 100.00p 103.50p 905
02/09/2019 103.50p 103.50p 103.50p 103.50p 0
30/08/2019 103.50p 103.50p 100.00p 103.50p 4647
29/08/2019 103.50p 103.50p 103.50p 103.50p 0
28/08/2019 103.50p 103.50p 100.20p 103.50p 114
27/08/2019 103.50p 103.50p 103.50p 103.50p 57921
23/08/2019 103.50p 103.50p 103.50p 103.50p 0
22/08/2019 103.50p 103.50p 100.00p 103.50p 856
21/08/2019 103.50p 103.50p 100.00p 103.50p 5632
20/08/2019 103.50p 103.50p 100.20p 103.50p 5953
19/08/2019 103.50p 103.50p 103.50p 103.50p 0
16/08/2019 103.50p 103.50p 103.50p 103.50p 0
15/08/2019 103.50p 103.50p 100.00p 103.50p 1450
14/08/2019 103.50p 103.50p 100.60p 103.50p 1749
13/08/2019 103.50p 103.50p 100.70p 103.50p 129
12/08/2019 103.50p 103.50p 103.50p 103.50p 28969
09/08/2019 103.50p 103.50p 103.50p 103.50p 0
08/08/2019 103.50p 103.50p 103.50p 103.50p 0
07/08/2019 103.50p 103.50p 103.50p 103.50p 0
06/08/2019 103.50p 103.50p 103.50p 103.50p 0
05/08/2019 103.50p 103.50p 100.00p 103.50p 4591
02/08/2019 103.50p 103.50p 100.00p 103.50p 2680
01/08/2019 103.50p 103.50p 100.00p 103.50p 9778
31/07/2019 103.50p 103.50p 103.50p 103.50p 27020
30/07/2019 103.50p 103.50p 103.50p 103.50p 0
29/07/2019 103.50p 103.50p 103.50p 103.50p 0
26/07/2019 103.50p 103.50p 103.50p 103.50p 0
25/07/2019 103.50p 103.50p 103.50p 103.50p 0
24/07/2019 103.50p 103.50p 100.30p 103.50p 3571
23/07/2019 103.50p 103.50p 100.30p 103.50p 2770
22/07/2019 103.50p 103.50p 100.10p 103.50p 956
19/07/2019 103.50p 103.50p 103.50p 103.50p 0
18/07/2019 103.50p 103.50p 100.20p 103.50p 141
17/07/2019 103.50p 103.50p 100.20p 103.50p 649
16/07/2019 103.50p 103.50p 103.50p 103.50p 13059
15/07/2019 103.50p 103.50p 100.00p 103.50p 5000
12/07/2019 103.50p 103.50p 103.50p 103.50p 0
11/07/2019 103.50p 103.50p 100.00p 103.50p 1426
10/07/2019 103.50p 103.50p 103.50p 103.50p 0
09/07/2019 103.50p 103.50p 103.50p 103.50p 0
08/07/2019 103.50p 103.50p 103.50p 103.50p 0
05/07/2019 103.50p 103.50p 100.20p 103.50p 3450
04/07/2019 103.50p 103.50p 103.50p 103.50p 0
03/07/2019 103.50p 103.50p 100.00p 103.50p 2318
02/07/2019 103.50p 103.50p 100.00p 103.50p 1854
01/07/2019 103.50p 103.50p 103.50p 103.50p 0
28/06/2019 103.50p 103.50p 103.50p 103.50p 0
27/06/2019 103.50p 103.50p 103.50p 103.50p 0
26/06/2019 103.50p 103.50p 103.50p 103.50p 0
25/06/2019 103.50p 103.50p 103.50p 103.50p 0
24/06/2019 103.50p 103.50p 100.00p 103.50p 5500
21/06/2019 103.50p 103.50p 103.50p 103.50p 137937
20/06/2019 103.50p 103.50p 103.50p 103.50p 0
19/06/2019 103.50p 103.50p 103.50p 103.50p 0
18/06/2019 103.50p 103.50p 110.30p 103.50p 0
17/06/2019 103.50p 103.50p 100.00p 103.50p 2000
14/06/2019 103.50p 103.50p 103.50p 103.50p 0
13/06/2019 103.50p 103.50p 100.30p 103.50p 143
12/06/2019 103.50p 107.00p 103.50p 103.50p 934
11/06/2019 103.50p 103.50p 100.20p 103.50p 1663
10/06/2019 103.50p 103.50p 100.00p 103.50p 412
07/06/2019 103.50p 103.50p 103.50p 103.50p 21102
06/06/2019 103.50p 103.50p 100.20p 103.50p 1000
05/06/2019 103.50p 103.50p 100.00p 103.50p 1134
04/06/2019 103.50p 103.50p 103.50p 103.50p 10930
03/06/2019 103.50p 103.50p 100.00p 103.50p 2708
31/05/2019 103.50p 103.50p 103.50p 103.50p 11050
30/05/2019 103.50p 103.50p 103.50p 103.50p 18000
29/05/2019 103.50p 103.50p 103.50p 103.50p 0
28/05/2019 103.50p 103.50p 100.00p 103.50p 4892
24/05/2019 103.50p 103.50p 103.50p 103.50p 0
23/05/2019 103.50p 103.50p 103.50p 103.50p 11150
22/05/2019 103.50p 103.50p 103.50p 103.50p 217240
21/05/2019 103.50p 103.50p 100.00p 103.50p 7442
20/05/2019 103.50p 103.50p 103.50p 103.50p 0
17/05/2019 103.50p 103.50p 103.50p 103.50p 0
16/05/2019 103.50p 103.50p 103.50p 103.50p 0
15/05/2019 103.50p 103.50p 103.50p 103.50p 0
14/05/2019 103.50p 103.50p 100.50p 103.50p 2138
13/05/2019 103.50p 103.50p 100.00p 103.50p 1015
10/05/2019 103.50p 103.50p 100.40p 103.50p 8755
09/05/2019 103.50p 103.50p 100.40p 103.50p 743
08/05/2019 103.50p 103.50p 100.40p 103.50p 6300
07/05/2019 103.50p 103.50p 100.00p 103.50p 8612
03/05/2019 103.50p 103.50p 103.50p 103.50p 0
02/05/2019 103.50p 103.50p 100.00p 103.50p 2497
01/05/2019 103.50p 103.50p 103.50p 103.50p 39960
30/04/2019 103.50p 103.50p 103.50p 103.50p 0
29/04/2019 103.50p 103.50p 103.50p 103.50p 0
26/04/2019 103.50p 103.50p 103.50p 103.50p 0
25/04/2019 103.50p 103.50p 103.50p 103.50p 0
24/04/2019 103.50p 103.50p 103.50p 103.50p 0
23/04/2019 103.50p 103.50p 100.40p 103.50p 1387
18/04/2019 103.50p 103.50p 100.00p 103.50p 29630
17/04/2019 103.50p 103.50p 103.50p 103.50p 0
16/04/2019 103.50p 103.50p 103.50p 103.50p 0
15/04/2019 103.50p 103.50p 103.50p 103.50p 0
12/04/2019 103.50p 103.50p 103.50p 103.50p 35440
11/04/2019 103.50p 103.50p 100.00p 103.50p 4500
10/04/2019 103.50p 103.50p 103.50p 103.50p 0
09/04/2019 103.50p 103.50p 100.00p 103.50p 4665
08/04/2019 103.50p 103.50p 100.20p 103.50p 2591
05/04/2019 103.50p 103.50p 100.20p 103.50p 791
04/04/2019 103.50p 103.50p 100.00p 103.50p 1727
03/04/2019 103.50p 103.50p 103.50p 103.50p 0
02/04/2019 103.50p 103.50p 103.50p 103.50p 0
01/04/2019 103.50p 103.50p 100.00p 103.50p 7238
29/03/2019 103.50p 103.50p 103.50p 103.50p 0
28/03/2019 103.50p 103.50p 100.00p 103.50p 21391
27/03/2019 103.50p 103.50p 103.50p 103.50p 0
26/03/2019 103.50p 103.50p 103.50p 103.50p 0
25/03/2019 103.50p 103.50p 103.50p 103.50p 201800
22/03/2019 103.50p 103.50p 103.50p 103.50p 0
21/03/2019 103.50p 103.50p 103.50p 103.50p 21455

*Close Price adjusted for both dividends and splits