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
20/03/2019 103.50p 103.50p 100.40p 103.50p 4717
19/03/2019 103.50p 103.50p 100.40p 103.50p 9569
18/03/2019 103.50p 103.50p 100.30p 103.50p 10968
15/03/2019 103.50p 103.50p 100.30p 103.50p 4595
14/03/2019 103.50p 103.50p 100.30p 103.50p 3444
13/03/2019 103.50p 103.50p 103.50p 103.50p 0
12/03/2019 103.50p 103.50p 103.50p 103.50p 44856
11/03/2019 103.50p 103.50p 100.00p 103.50p 43981
08/03/2019 103.50p 107.00p 100.20p 103.50p 59850
07/03/2019 103.50p 103.50p 100.00p 103.50p 55611
06/03/2019 103.50p 103.50p 100.00p 103.50p 32561
05/03/2019 103.50p 103.50p 103.50p 103.50p 0
04/03/2019 103.50p 107.00p 100.00p 103.50p 473163
01/03/2019 103.50p 103.50p 103.50p 103.50p 0
28/02/2019 103.50p 103.50p 100.00p 103.50p 6070
27/02/2019 103.50p 103.50p 103.50p 103.50p 175680
26/02/2019 103.50p 103.50p 103.50p 103.50p 13400
25/02/2019 103.50p 103.50p 103.50p 103.50p 103294
22/02/2019 103.50p 103.50p 100.20p 103.50p 5907
21/02/2019 103.50p 103.50p 103.50p 103.50p 0
20/02/2019 103.50p 103.50p 100.00p 103.50p 10301
19/02/2019 103.50p 103.50p 100.00p 103.50p 46
18/02/2019 103.50p 103.50p 103.50p 103.50p 0
15/02/2019 103.50p 103.50p 100.40p 103.50p 82771
14/02/2019 103.50p 103.50p 100.40p 103.50p 7904
13/02/2019 103.50p 103.50p 100.40p 103.50p 94302
12/02/2019 103.50p 103.50p 100.00p 103.50p 10807
11/02/2019 103.50p 103.50p 100.40p 103.50p 5208
08/02/2019 103.50p 103.50p 100.00p 103.50p 5000
07/02/2019 103.50p 103.50p 103.50p 103.50p 0
06/02/2019 103.50p 103.50p 100.00p 103.50p 71
05/02/2019 103.50p 103.50p 100.00p 103.50p 833
04/02/2019 103.50p 103.50p 100.30p 103.50p 141
01/02/2019 103.50p 107.00p 103.50p 103.50p 1847
31/01/2019 103.50p 103.50p 103.50p 103.50p 0
30/01/2019 103.50p 103.50p 103.50p 103.50p 22292
29/01/2019 103.50p 103.50p 103.50p 103.50p 409200
28/01/2019 103.50p 103.50p 100.35p 103.50p 1361
25/01/2019 103.50p 103.50p 103.50p 103.50p 0
24/01/2019 103.50p 103.50p 103.50p 103.50p 0
23/01/2019 103.50p 107.00p 100.00p 103.50p 3704
22/01/2019 103.50p 103.50p 103.50p 103.50p 0
21/01/2019 103.50p 103.50p 103.50p 103.50p 0
18/01/2019 103.50p 103.50p 100.00p 103.50p 9060
17/01/2019 103.50p 103.50p 100.00p 103.50p 785
16/01/2019 103.50p 103.50p 103.50p 103.50p 0
15/01/2019 103.50p 103.50p 103.50p 103.50p 62090
14/01/2019 103.50p 107.00p 100.20p 103.50p 6494
11/01/2019 103.50p 103.50p 100.00p 103.50p 50501
10/01/2019 103.50p 103.50p 103.50p 103.50p 0
09/01/2019 103.50p 103.50p 103.50p 103.50p 0
08/01/2019 103.50p 103.50p 103.50p 103.50p 46980
07/01/2019 103.50p 103.50p 100.00p 103.50p 439270
04/01/2019 103.50p 103.50p 103.50p 103.50p 0
03/01/2019 103.50p 103.50p 100.00p 103.50p 97
02/01/2019 103.50p 103.50p 100.20p 103.50p 67284
31/12/2018 103.50p 103.50p 103.50p 103.50p 0
28/12/2018 103.50p 103.50p 103.50p 103.50p 0
27/12/2018 103.50p 103.50p 103.50p 103.50p 0
24/12/2018 103.50p 103.50p 103.50p 103.50p 0
21/12/2018 103.50p 107.00p 100.00p 103.50p 4331
20/12/2018 103.50p 103.50p 103.50p 103.50p 162200
19/12/2018 103.50p 103.50p 103.50p 103.50p 17379
18/12/2018 103.50p 103.50p 103.50p 103.50p 0
17/12/2018 103.50p 103.50p 103.50p 103.50p 0
14/12/2018 103.50p 103.50p 103.50p 103.50p 0
13/12/2018 103.50p 103.50p 103.50p 103.50p 18559
12/12/2018 103.50p 103.50p 100.20p 103.50p 1379
11/12/2018 103.50p 103.50p 103.50p 103.50p 0
10/12/2018 103.50p 103.50p 100.00p 103.50p 14225
07/12/2018 103.50p 103.50p 103.50p 103.50p 0
06/12/2018 103.50p 103.50p 103.50p 103.50p 0
05/12/2018 103.50p 103.50p 103.50p 103.50p 39220
04/12/2018 103.50p 103.50p 103.50p 103.50p 0
03/12/2018 103.50p 103.50p 103.50p 103.50p 19754
30/11/2018 103.50p 103.50p 103.50p 103.50p 0
29/11/2018 103.50p 103.50p 103.50p 103.50p 0
28/11/2018 103.50p 103.50p 100.00p 103.50p 460
27/11/2018 103.50p 103.50p 103.50p 103.50p 0
26/11/2018 103.50p 103.50p 103.50p 103.50p 0
23/11/2018 103.50p 103.50p 103.50p 103.50p 0
22/11/2018 103.50p 103.50p 100.00p 103.50p 6600
21/11/2018 103.50p 103.50p 100.00p 103.50p 4605
20/11/2018 103.50p 103.50p 103.50p 103.50p 0
19/11/2018 103.50p 103.50p 103.50p 103.50p 0
16/11/2018 103.50p 103.50p 103.50p 103.50p 19000
15/11/2018 103.50p 103.50p 103.50p 103.50p 33400
14/11/2018 103.50p 103.50p 103.50p 103.50p 0
13/11/2018 103.50p 103.50p 100.00p 103.50p 10065
12/11/2018 103.50p 103.50p 103.50p 103.50p 0
09/11/2018 103.50p 103.50p 103.50p 103.50p 56374
08/11/2018 103.50p 103.50p 100.00p 103.50p 223
07/11/2018 103.50p 103.50p 103.50p 103.50p 39376
06/11/2018 103.50p 103.50p 100.00p 103.50p 185312
05/11/2018 103.50p 107.00p 103.50p 103.50p 280
02/11/2018 103.50p 103.50p 100.00p 103.50p 3206
01/11/2018 103.50p 103.50p 100.00p 103.50p 4000
31/10/2018 103.50p 103.50p 100.65p 103.50p 8317
30/10/2018 103.50p 103.50p 103.50p 103.50p 0
29/10/2018 103.50p 103.50p 99.50p 103.50p 2035
26/10/2018 103.50p 103.50p 103.50p 103.50p 0
25/10/2018 103.50p 103.50p 103.50p 103.50p 0
24/10/2018 103.50p 103.50p 103.50p 103.50p 0
23/10/2018 103.50p 103.50p 100.65p 103.50p 4803
22/10/2018 103.50p 103.50p 103.50p 103.50p 19740
19/10/2018 103.50p 103.50p 100.50p 103.50p 202690
18/10/2018 103.50p 103.50p 100.50p 103.50p 14687
17/10/2018 103.50p 103.50p 100.00p 103.50p 678
16/10/2018 103.50p 103.50p 100.43p 103.50p 81776
15/10/2018 103.50p 103.50p 103.50p 103.50p 299484
12/10/2018 103.50p 107.00p 103.50p 103.50p 509
11/10/2018 103.50p 103.50p 103.50p 103.50p 0
10/10/2018 103.50p 103.50p 103.50p 103.50p 0
09/10/2018 103.50p 103.50p 103.50p 103.50p 0
08/10/2018 103.50p 103.50p 103.50p 103.50p 0
05/10/2018 103.50p 103.50p 103.50p 103.50p 189485
04/10/2018 103.50p 103.50p 103.50p 103.50p 0
03/10/2018 103.50p 103.50p 103.50p 103.50p 0
02/10/2018 103.50p 103.50p 103.50p 103.50p 68742
01/10/2018 103.50p 103.50p 99.50p 103.50p 12660
28/09/2018 103.50p 103.50p 103.50p 103.50p 0
27/09/2018 103.50p 103.50p 103.50p 103.50p 0
26/09/2018 103.50p 103.50p 103.50p 103.50p 0
25/09/2018 103.50p 103.50p 103.50p 103.50p 0
24/09/2018 103.50p 103.50p 103.50p 103.50p 242000
21/09/2018 103.50p 103.50p 100.00p 103.50p 7194
20/09/2018 103.50p 103.50p 103.50p 103.50p 0
19/09/2018 103.50p 103.50p 103.50p 103.50p 0
18/09/2018 103.50p 103.50p 103.50p 103.50p 0
17/09/2018 103.50p 103.50p 103.50p 103.50p 0
14/09/2018 103.50p 103.50p 103.50p 103.50p 910190
13/09/2018 103.50p 103.50p 103.50p 103.50p 0
12/09/2018 103.50p 103.50p 103.50p 103.50p 0
11/09/2018 103.50p 103.50p 103.50p 103.50p 0
10/09/2018 103.50p 107.00p 103.50p 103.50p 2789
07/09/2018 103.50p 103.50p 99.50p 103.50p 12981
06/09/2018 103.50p 103.50p 103.50p 103.50p 0
05/09/2018 103.50p 103.50p 103.50p 103.50p 0
04/09/2018 103.50p 103.50p 103.50p 103.50p 0
03/09/2018 103.50p 103.50p 103.50p 103.50p 0
31/08/2018 103.50p 103.50p 103.50p 103.50p 0
30/08/2018 103.50p 103.50p 100.20p 103.50p 4281
29/08/2018 103.50p 107.00p 100.00p 103.50p 5460
28/08/2018 103.50p 103.50p 103.50p 103.50p 0
24/08/2018 103.50p 103.50p 103.50p 103.50p 0
23/08/2018 103.50p 103.50p 103.50p 103.50p 0
22/08/2018 103.50p 103.50p 103.50p 103.50p 0
21/08/2018 103.50p 103.50p 100.00p 103.50p 1318
20/08/2018 103.50p 103.50p 103.50p 103.50p 0
17/08/2018 103.50p 103.50p 100.00p 103.50p 7986
16/08/2018 103.50p 103.50p 103.50p 103.50p 0
15/08/2018 103.50p 103.50p 103.50p 103.50p 0
14/08/2018 103.50p 103.50p 103.50p 103.50p 0
13/08/2018 103.50p 103.50p 103.50p 103.50p 0
10/08/2018 103.50p 107.00p 100.00p 103.50p 7235
09/08/2018 103.50p 103.50p 103.50p 103.50p 27962
08/08/2018 103.50p 103.50p 103.50p 103.50p 475670
07/08/2018 103.50p 103.50p 103.50p 103.50p 0
06/08/2018 103.50p 103.50p 103.50p 103.50p 0
03/08/2018 103.50p 103.50p 103.50p 103.50p 0
02/08/2018 103.50p 103.50p 103.50p 103.50p 33217
01/08/2018 103.50p 103.50p 103.50p 103.50p 50000
31/07/2018 103.50p 103.50p 103.50p 103.50p 0
30/07/2018 103.50p 103.50p 103.50p 103.50p 0
27/07/2018 103.50p 103.50p 100.00p 103.50p 956
26/07/2018 103.50p 103.50p 103.50p 103.50p 0
25/07/2018 103.50p 103.50p 103.50p 103.50p 163196
24/07/2018 103.50p 103.50p 103.50p 103.50p 0
23/07/2018 103.50p 103.50p 103.50p 103.50p 245000
20/07/2018 103.50p 103.50p 103.50p 103.50p 0
19/07/2018 103.50p 103.50p 100.20p 103.50p 14463
18/07/2018 103.50p 103.50p 103.50p 103.50p 0
17/07/2018 103.50p 103.50p 100.20p 103.50p 6125
16/07/2018 103.50p 103.50p 103.50p 103.50p 0
13/07/2018 103.50p 103.50p 103.50p 103.50p 0
12/07/2018 103.50p 107.00p 103.50p 103.50p 1298
11/07/2018 103.50p 103.50p 103.50p 103.50p 0
10/07/2018 103.50p 103.50p 103.50p 103.50p 0
09/07/2018 103.50p 103.50p 103.50p 103.50p 0
06/07/2018 103.50p 103.50p 103.50p 103.50p 0
05/07/2018 103.50p 103.50p 103.50p 103.50p 22987
04/07/2018 103.50p 107.00p 100.20p 103.50p 182204
03/07/2018 103.50p 103.50p 100.00p 103.50p 10119
02/07/2018 103.50p 103.50p 103.50p 103.50p 0
29/06/2018 103.50p 103.50p 103.50p 103.50p 0
28/06/2018 103.50p 103.50p 100.00p 103.50p 273754
27/06/2018 103.50p 103.50p 100.20p 103.50p 8000
26/06/2018 103.50p 103.50p 103.50p 103.50p 69500
25/06/2018 103.50p 103.50p 100.00p 103.50p 8000
22/06/2018 103.50p 103.50p 103.50p 103.50p 0
21/06/2018 103.50p 103.50p 99.50p 103.50p 110820
20/06/2018 103.50p 103.50p 103.50p 103.50p 0
19/06/2018 103.50p 103.50p 103.50p 103.50p 0
18/06/2018 103.50p 103.50p 103.50p 103.50p 0
15/06/2018 103.50p 103.50p 103.50p 103.50p 0
14/06/2018 103.50p 103.50p 103.50p 103.50p 0
13/06/2018 103.50p 103.50p 100.00p 103.50p 9495
12/06/2018 103.50p 103.50p 103.50p 103.50p 0
11/06/2018 103.50p 103.50p 100.00p 103.50p 13600
08/06/2018 103.50p 103.50p 103.50p 103.50p 0

*Close Price adjusted for both dividends and splits