Picton Property Income Ltd (PCTN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Picton Property Income Ltd

Date Open High Low Close* Volume
05/02/2018 86.70p 88.53p 85.90p 87.10p 811079
02/02/2018 87.80p 87.80p 85.62p 86.60p 707202
01/02/2018 87.70p 87.80p 87.10p 87.30p 1419557
31/01/2018 87.50p 88.00p 87.10p 88.00p 2078609
30/01/2018 86.80p 87.50p 86.40p 87.00p 460757
29/01/2018 86.80p 87.50p 86.40p 87.00p 560666
26/01/2018 86.00p 87.06p 84.53p 86.80p 695819
25/01/2018 86.00p 87.00p 86.00p 86.00p 483498
24/01/2018 86.80p 87.10p 86.10p 86.60p 559463
23/01/2018 86.00p 87.00p 84.08p 86.80p 547115
22/01/2018 86.50p 87.20p 86.00p 87.20p 869734
19/01/2018 86.50p 86.70p 84.24p 86.70p 525174
18/01/2018 85.50p 86.50p 85.30p 86.40p 446885
17/01/2018 85.30p 85.92p 84.11p 85.40p 313025
16/01/2018 86.00p 86.44p 85.30p 85.30p 582701
15/01/2018 86.50p 86.50p 84.94p 85.30p 447944
12/01/2018 86.30p 86.50p 84.59p 85.70p 721715
11/01/2018 86.10p 86.30p 85.50p 86.30p 490918
10/01/2018 86.00p 86.15p 85.00p 85.00p 471027
09/01/2018 85.50p 86.00p 84.50p 86.00p 748577
08/01/2018 84.30p 85.50p 84.12p 85.30p 428685
05/01/2018 84.10p 85.30p 83.54p 85.30p 352617
04/01/2018 83.90p 85.00p 83.14p 85.00p 718528
03/01/2018 83.90p 84.00p 82.60p 82.70p 476554
02/01/2018 83.80p 83.90p 82.51p 82.60p 635176
29/12/2017 83.75p 83.75p 83.12p 83.75p 174834
28/12/2017 83.75p 83.75p 82.50p 83.75p 245915
27/12/2017 83.75p 83.75p 82.75p 83.75p 251907
22/12/2017 83.75p 83.75p 82.50p 82.75p 297856
21/12/2017 83.75p 83.75p 82.50p 83.25p 443092
20/12/2017 83.50p 83.50p 82.50p 83.00p 811872
19/12/2017 82.50p 83.50p 82.50p 83.00p 265161
18/12/2017 82.50p 83.50p 82.50p 82.75p 332933
15/12/2017 82.25p 84.00p 82.25p 84.00p 1294046
14/12/2017 82.75p 83.28p 82.25p 82.50p 478846
13/12/2017 82.75p 83.75p 82.75p 82.75p 402296
12/12/2017 82.00p 83.50p 81.75p 83.50p 478140
11/12/2017 83.50p 83.50p 81.75p 81.75p 657478
08/12/2017 82.75p 83.50p 82.25p 82.25p 308235
07/12/2017 83.00p 83.00p 82.00p 82.75p 407772
06/12/2017 83.75p 84.24p 82.50p 82.75p 629307
05/12/2017 84.25p 84.75p 84.00p 84.75p 288811
04/12/2017 84.25p 85.25p 84.25p 85.00p 317444
01/12/2017 84.25p 85.00p 84.00p 84.75p 978987
30/11/2017 85.00p 85.25p 84.25p 84.25p 389398
29/11/2017 84.50p 86.75p 84.50p 85.50p 533903
28/11/2017 84.50p 85.47p 84.50p 84.50p 640785
27/11/2017 85.25p 85.50p 84.69p 85.25p 684909
24/11/2017 85.50p 85.75p 84.58p 85.00p 513331
23/11/2017 85.25p 85.25p 84.50p 84.50p 240870
22/11/2017 85.00p 85.25p 84.75p 85.00p 382765
21/11/2017 85.50p 85.66p 84.75p 85.00p 820532
20/11/2017 85.50p 86.00p 84.75p 85.00p 527105
17/11/2017 85.25p 86.00p 85.00p 85.25p 961880
16/11/2017 85.50p 86.00p 85.12p 85.25p 708502
15/11/2017 86.00p 86.75p 85.50p 86.00p 1001683
14/11/2017 86.25p 87.00p 86.25p 87.00p 575415
13/11/2017 86.50p 87.00p 85.96p 86.00p 762157
10/11/2017 85.75p 86.50p 85.50p 86.50p 277890
09/11/2017 85.25p 86.50p 85.25p 86.00p 377428
08/11/2017 85.25p 86.00p 85.03p 86.00p 786535
07/11/2017 86.00p 86.00p 84.62p 85.00p 504325
06/11/2017 86.00p 86.00p 84.85p 85.00p 415083
03/11/2017 86.00p 86.00p 84.50p 84.50p 479763
02/11/2017 85.00p 86.00p 84.89p 85.50p 428941
01/11/2017 85.75p 85.93p 84.40p 85.75p 306504
31/10/2017 85.25p 86.00p 84.25p 86.00p 668529
30/10/2017 83.75p 85.25p 83.73p 85.25p 900343
27/10/2017 83.50p 84.75p 83.40p 84.25p 1130749
26/10/2017 83.75p 84.50p 83.50p 84.00p 364336
25/10/2017 84.00p 84.50p 83.00p 83.50p 677669
24/10/2017 83.25p 83.75p 82.64p 83.00p 577068
23/10/2017 82.25p 83.02p 81.94p 83.00p 725791
20/10/2017 81.50p 82.50p 81.25p 81.75p 558561
19/10/2017 82.75p 83.40p 81.50p 81.50p 957424
18/10/2017 83.00p 83.52p 83.00p 83.00p 486271
17/10/2017 82.75p 84.11p 82.75p 83.25p 460195
16/10/2017 83.00p 83.50p 82.75p 83.00p 784375
13/10/2017 83.50p 84.25p 82.75p 83.25p 728818
12/10/2017 84.25p 84.25p 83.50p 84.00p 215775
11/10/2017 84.25p 84.50p 83.50p 83.50p 206742
10/10/2017 84.50p 85.25p 84.25p 85.25p 37292
09/10/2017 84.25p 85.25p 84.25p 85.00p 44485
06/10/2017 85.50p 85.50p 84.75p 84.75p 50677
05/10/2017 85.25p 85.75p 85.25p 85.50p 90631
04/10/2017 85.50p 85.50p 85.00p 85.00p 27663
03/10/2017 85.50p 85.50p 84.50p 85.25p 35187
02/10/2017 85.50p 85.50p 84.25p 85.25p 36500
29/09/2017 85.50p 85.50p 84.00p 85.25p 225278
28/09/2017 84.50p 84.75p 84.00p 84.75p 17278
27/09/2017 84.00p 85.25p 84.00p 84.00p 37292
26/09/2017 84.25p 84.50p 84.00p 84.50p 108161
25/09/2017 85.50p 85.50p 84.25p 85.25p 103668
22/09/2017 85.50p 85.50p 84.50p 84.75p 32691
21/09/2017 85.25p 85.25p 84.50p 84.75p 48783
20/09/2017 85.00p 85.25p 84.25p 85.25p 136106
19/09/2017 84.50p 85.00p 83.75p 83.75p 161602
18/09/2017 85.00p 85.00p 84.50p 84.75p 16197
15/09/2017 85.00p 85.00p 84.00p 85.00p 874368
14/09/2017 85.00p 85.00p 84.00p 84.75p 126521
13/09/2017 85.00p 85.00p 83.75p 84.25p 224192
12/09/2017 84.50p 85.00p 83.50p 83.50p 140947
11/09/2017 84.25p 84.50p 84.00p 84.00p 56233
08/09/2017 85.00p 85.00p 84.00p 84.50p 111901
07/09/2017 85.50p 85.50p 84.50p 84.75p 36103
06/09/2017 84.00p 85.00p 84.00p 85.00p 74915
05/09/2017 85.00p 85.50p 84.00p 84.75p 275509
04/09/2017 85.50p 85.50p 85.00p 85.25p 123011
01/09/2017 85.25p 85.50p 85.00p 85.50p 43541
31/08/2017 85.00p 85.50p 84.50p 85.25p 218078
30/08/2017 84.00p 84.75p 84.00p 84.50p 30616
29/08/2017 84.00p 85.25p 84.00p 84.50p 168106
25/08/2017 84.00p 84.75p 84.00p 84.25p 15873
24/08/2017 84.50p 85.00p 84.25p 84.25p 54632
23/08/2017 85.50p 85.50p 85.50p 85.50p 39379
22/08/2017 84.50p 85.25p 84.50p 84.75p 51015
21/08/2017 85.00p 85.25p 84.50p 85.00p 27839
18/08/2017 84.50p 85.25p 84.50p 85.00p 213129
17/08/2017 84.75p 85.25p 84.75p 84.75p 134813
16/08/2017 85.25p 85.25p 84.25p 84.75p 167082
15/08/2017 85.25p 85.25p 85.00p 85.25p 328554
14/08/2017 85.50p 85.50p 84.75p 85.00p 177715
11/08/2017 85.25p 86.00p 85.25p 86.00p 109021
10/08/2017 85.00p 85.50p 84.25p 85.25p 169270
09/08/2017 85.75p 85.75p 85.00p 85.50p 65773
08/08/2017 85.75p 85.75p 84.75p 85.75p 92352
07/08/2017 84.75p 85.75p 84.75p 85.75p 160728
04/08/2017 85.75p 85.75p 84.50p 84.50p 154872
03/08/2017 85.50p 85.75p 85.00p 85.50p 71265
02/08/2017 86.00p 86.00p 85.00p 85.50p 56018
01/08/2017 86.00p 86.00p 85.25p 85.50p 34315
31/07/2017 86.00p 86.00p 85.00p 86.00p 277625
28/07/2017 85.00p 85.75p 85.00p 85.00p 125891
27/07/2017 85.25p 85.75p 85.00p 85.50p 153891
26/07/2017 85.75p 85.75p 85.25p 85.25p 96465
25/07/2017 85.00p 86.00p 85.00p 85.75p 135909
24/07/2017 84.75p 85.00p 83.50p 85.00p 396130
21/07/2017 85.00p 85.00p 84.00p 84.75p 206790
20/07/2017 82.75p 85.25p 82.75p 85.25p 336113
19/07/2017 83.00p 84.00p 82.50p 84.00p 249519
18/07/2017 82.00p 83.00p 82.00p 82.50p 65949
17/07/2017 82.00p 83.00p 82.00p 83.00p 31761
14/07/2017 83.75p 84.00p 82.25p 82.75p 92659
13/07/2017 84.00p 84.00p 82.50p 82.50p 44046
12/07/2017 83.00p 83.75p 82.75p 83.00p 122810
11/07/2017 84.00p 84.00p 83.25p 84.00p 132723
10/07/2017 83.25p 83.50p 82.75p 83.50p 68209
07/07/2017 82.50p 83.75p 82.50p 83.75p 106125
06/07/2017 83.25p 84.00p 82.50p 82.50p 70875
05/07/2017 83.00p 84.00p 82.75p 83.75p 136262
04/07/2017 84.00p 84.00p 83.00p 83.00p 31158
03/07/2017 83.00p 84.00p 83.00p 84.00p 214767
30/06/2017 83.00p 84.00p 82.75p 83.25p 68164
29/06/2017 83.25p 84.00p 82.50p 83.25p 59723
28/06/2017 84.00p 84.00p 83.00p 83.00p 116392
27/06/2017 84.50p 84.50p 82.50p 82.50p 130815
26/06/2017 83.75p 84.25p 82.50p 83.75p 151273
23/06/2017 85.00p 85.00p 83.50p 83.75p 70313
22/06/2017 85.00p 85.00p 83.75p 84.00p 162210
21/06/2017 83.50p 85.00p 83.50p 84.00p 247053
20/06/2017 83.75p 84.50p 83.50p 84.25p 466049
19/06/2017 83.75p 85.00p 83.75p 84.50p 181360
16/06/2017 84.00p 85.00p 84.00p 84.25p 737160
15/06/2017 85.25p 85.25p 83.75p 84.75p 497404
14/06/2017 85.25p 85.25p 84.43p 85.25p 745209
13/06/2017 85.00p 85.00p 84.00p 84.75p 898564
12/06/2017 84.00p 85.25p 84.00p 85.25p 2380641
09/06/2017 84.50p 84.99p 84.25p 84.75p 375416
08/06/2017 84.75p 85.50p 84.75p 85.00p 257079
07/06/2017 85.00p 85.75p 84.75p 84.75p 963285
06/06/2017 85.75p 86.00p 84.72p 85.50p 613396
05/06/2017 84.75p 86.00p 84.75p 86.00p 479458
02/06/2017 85.75p 86.00p 85.25p 85.75p 444489
01/06/2017 85.50p 85.52p 84.50p 84.75p 640298
31/05/2017 85.00p 85.46p 84.50p 85.00p 491760
30/05/2017 85.50p 85.50p 84.75p 85.25p 623015
26/05/2017 85.50p 85.51p 84.52p 85.50p 367843
25/05/2017 85.25p 85.44p 84.61p 85.25p 514730
24/05/2017 85.50p 85.50p 84.50p 85.25p 437870
23/05/2017 85.50p 85.50p 84.75p 85.00p 712071
22/05/2017 85.50p 85.59p 84.50p 85.50p 547966
19/05/2017 85.25p 85.49p 84.50p 85.00p 819304
18/05/2017 85.25p 85.25p 84.50p 85.25p 1248914
17/05/2017 85.25p 85.51p 84.57p 85.25p 845560
16/05/2017 85.25p 85.25p 84.50p 85.00p 1252498
15/05/2017 85.25p 85.79p 84.65p 85.00p 1029812
12/05/2017 83.75p 85.46p 83.75p 85.00p 603856
11/05/2017 83.75p 84.75p 82.98p 84.75p 975541
10/05/2017 84.25p 85.00p 83.70p 84.50p 610714
09/05/2017 84.00p 84.50p 83.56p 84.25p 648168
08/05/2017 83.75p 85.18p 83.00p 83.75p 748540
05/05/2017 85.00p 85.25p 83.75p 85.00p 823369
04/05/2017 85.00p 85.50p 83.75p 84.00p 939707
03/05/2017 85.00p 85.00p 83.71p 85.00p 1090522
02/05/2017 84.00p 84.83p 83.25p 84.75p 1133577
28/04/2017 84.75p 84.75p 83.50p 84.25p 783595
27/04/2017 84.00p 84.49p 83.25p 83.50p 723988
26/04/2017 85.00p 85.00p 83.84p 84.50p 991891
25/04/2017 85.50p 85.75p 84.50p 84.50p 571514
24/04/2017 85.75p 85.75p 84.25p 84.25p 787808

*Close Price adjusted for both dividends and splits