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
04/12/2014 64.25p 64.75p 64.00p 64.00p 375968
03/12/2014 65.00p 65.00p 64.00p 64.00p 498052
02/12/2014 65.25p 65.25p 64.28p 64.50p 547764
01/12/2014 64.25p 64.78p 64.00p 64.00p 470185
28/11/2014 65.00p 65.25p 64.50p 65.25p 312330
27/11/2014 65.00p 65.00p 64.25p 64.25p 348231
26/11/2014 65.00p 65.00p 64.50p 64.75p 408209
25/11/2014 65.00p 65.00p 64.50p 64.50p 337360
24/11/2014 64.00p 65.00p 64.00p 64.75p 463909
21/11/2014 63.50p 64.50p 63.50p 64.25p 696113
20/11/2014 64.00p 64.50p 63.75p 64.50p 700526
19/11/2014 64.00p 64.05p 63.50p 64.00p 588089
18/11/2014 64.00p 64.75p 63.56p 63.75p 812804
17/11/2014 64.75p 64.75p 64.00p 64.00p 524459
14/11/2014 65.00p 65.00p 64.25p 64.25p 460436
13/11/2014 64.25p 65.00p 64.25p 64.75p 334718
12/11/2014 64.75p 65.50p 64.25p 65.25p 451099
11/11/2014 64.50p 65.00p 64.25p 64.25p 526358
10/11/2014 64.25p 65.00p 64.25p 65.00p 440365
07/11/2014 64.25p 65.00p 64.00p 64.00p 851351
06/11/2014 64.00p 64.50p 64.00p 64.25p 1105389
05/11/2014 64.50p 64.50p 64.10p 64.50p 550433
04/11/2014 64.00p 64.50p 63.50p 63.75p 5083977
03/11/2014 64.00p 64.25p 63.25p 64.25p 901083
31/10/2014 64.00p 64.00p 63.50p 63.50p 1431222
30/10/2014 63.75p 64.00p 63.25p 64.00p 940337
29/10/2014 63.25p 63.75p 63.25p 63.25p 591171
28/10/2014 62.00p 63.25p 62.00p 63.00p 1654239
27/10/2014 62.50p 62.50p 61.62p 62.50p 648929
24/10/2014 61.75p 62.25p 61.62p 62.25p 415591
23/10/2014 62.00p 62.25p 61.75p 61.75p 638360
22/10/2014 62.25p 62.25p 61.50p 61.75p 713430
21/10/2014 62.00p 62.50p 61.75p 62.00p 684207
20/10/2014 62.50p 62.50p 61.50p 62.25p 403759
17/10/2014 61.25p 61.50p 60.50p 61.50p 588852
16/10/2014 61.50p 62.05p 60.50p 60.50p 1147903
15/10/2014 61.50p 62.00p 61.50p 62.00p 251546
14/10/2014 62.00p 62.07p 61.50p 62.00p 512266
13/10/2014 62.00p 62.33p 62.00p 62.00p 256666
10/10/2014 62.50p 62.67p 62.00p 62.00p 615276
09/10/2014 62.75p 63.25p 62.50p 62.75p 816625
08/10/2014 63.00p 63.50p 63.00p 63.25p 593842
07/10/2014 63.75p 63.75p 63.00p 63.25p 203358
06/10/2014 63.50p 63.50p 63.00p 63.50p 697120
03/10/2014 63.75p 63.75p 63.25p 63.25p 378333
02/10/2014 63.00p 63.75p 63.00p 63.25p 237325
01/10/2014 63.50p 64.00p 63.00p 63.00p 767920
30/09/2014 63.25p 64.00p 63.25p 64.00p 385857
29/09/2014 63.00p 63.75p 63.00p 63.25p 731360
26/09/2014 62.75p 63.50p 62.69p 63.50p 204096
25/09/2014 63.25p 63.25p 62.58p 63.00p 764690
24/09/2014 62.75p 63.19p 62.50p 62.75p 987149
23/09/2014 63.75p 63.75p 62.91p 63.25p 790519
22/09/2014 64.00p 64.00p 63.25p 63.25p 408966
19/09/2014 64.00p 64.00p 62.50p 64.00p 1007548
18/09/2014 63.25p 63.75p 62.75p 63.75p 1371465
17/09/2014 63.00p 63.25p 62.73p 63.25p 386840
16/09/2014 62.00p 63.00p 62.00p 62.50p 362144
15/09/2014 63.00p 63.00p 62.00p 62.75p 212607
12/09/2014 62.50p 63.00p 62.50p 63.00p 586902
11/09/2014 62.00p 63.00p 62.00p 63.00p 383360
10/09/2014 63.00p 63.00p 62.50p 62.50p 844398
09/09/2014 63.00p 63.00p 62.00p 62.50p 209522
08/09/2014 62.50p 63.00p 62.50p 63.00p 266336
05/09/2014 63.00p 63.00p 62.50p 62.50p 370580
04/09/2014 62.75p 63.00p 62.50p 62.50p 419730
03/09/2014 62.50p 62.75p 62.50p 62.50p 682977
02/09/2014 62.75p 62.75p 61.75p 62.50p 533418
01/09/2014 62.25p 62.75p 62.25p 62.50p 373656
29/08/2014 62.75p 62.75p 61.75p 62.25p 318598
28/08/2014 62.75p 62.75p 62.00p 62.00p 386419
27/08/2014 62.50p 62.75p 62.00p 62.75p 744796
26/08/2014 62.50p 62.50p 61.75p 62.50p 440384
22/08/2014 62.50p 62.50p 62.00p 62.50p 300634
21/08/2014 61.50p 62.50p 61.50p 62.50p 394091
20/08/2014 62.50p 62.50p 61.95p 62.50p 484123
19/08/2014 62.25p 62.50p 61.83p 62.50p 1009485
18/08/2014 62.00p 62.25p 61.40p 62.25p 619347
15/08/2014 61.75p 62.00p 61.00p 61.75p 329310
14/08/2014 61.50p 61.50p 60.88p 61.00p 314202
13/08/2014 60.50p 61.75p 60.50p 61.25p 495515
12/08/2014 62.00p 62.25p 61.75p 61.75p 372669
11/08/2014 61.00p 62.50p 61.00p 62.00p 816213
08/08/2014 61.00p 62.00p 61.00p 62.00p 611936
07/08/2014 61.00p 62.00p 61.00p 62.00p 564097
06/08/2014 61.00p 61.75p 61.00p 61.75p 518036
05/08/2014 61.00p 61.93p 61.00p 61.25p 346735
04/08/2014 61.00p 61.50p 61.00p 61.25p 446660
01/08/2014 61.00p 61.75p 61.00p 61.25p 1152228
31/07/2014 61.00p 61.75p 61.00p 61.75p 583241
30/07/2014 61.00p 61.79p 61.00p 61.75p 563686
29/07/2014 61.00p 62.00p 61.00p 61.25p 614704
28/07/2014 61.00p 61.85p 61.00p 61.00p 276943
25/07/2014 62.00p 62.00p 61.25p 61.25p 276649
24/07/2014 61.00p 62.00p 61.00p 61.00p 1174970
23/07/2014 62.00p 62.00p 61.00p 61.00p 386800
22/07/2014 61.00p 61.75p 61.00p 61.00p 357452
21/07/2014 60.75p 61.50p 60.75p 61.00p 878149
18/07/2014 61.25p 61.75p 60.80p 61.25p 452064
17/07/2014 62.00p 62.00p 61.25p 61.50p 362939
16/07/2014 61.25p 62.25p 61.25p 61.75p 722828
15/07/2014 61.00p 62.00p 61.00p 62.00p 1904633
14/07/2014 62.25p 62.25p 61.00p 61.75p 720606
11/07/2014 61.00p 61.95p 61.00p 61.00p 463657
10/07/2014 61.00p 61.75p 61.00p 61.50p 532112
09/07/2014 61.00p 61.65p 61.00p 61.25p 580493
08/07/2014 61.00p 61.75p 61.00p 61.25p 577534
07/07/2014 61.00p 61.87p 61.00p 61.75p 546686
04/07/2014 61.50p 62.00p 61.50p 61.50p 359413
03/07/2014 62.00p 62.00p 61.35p 62.00p 382496
02/07/2014 61.50p 61.98p 61.00p 61.50p 522566
01/07/2014 61.00p 61.75p 61.00p 61.00p 582236
30/06/2014 61.00p 61.58p 61.00p 61.00p 573860
27/06/2014 61.00p 62.00p 61.00p 61.25p 801091
26/06/2014 62.00p 62.00p 61.25p 61.25p 458350
25/06/2014 62.00p 62.00p 61.50p 61.50p 197781
24/06/2014 62.50p 62.50p 61.26p 61.50p 243912
23/06/2014 61.75p 62.50p 61.25p 61.75p 150685
20/06/2014 62.50p 62.53p 61.66p 62.50p 1334341
19/06/2014 62.00p 62.50p 61.50p 62.25p 385045
18/06/2014 62.00p 62.31p 61.50p 62.25p 407572
17/06/2014 61.75p 62.50p 61.25p 62.50p 698238
16/06/2014 62.75p 62.75p 61.25p 61.75p 530284
13/06/2014 62.50p 62.75p 61.75p 61.75p 267717
12/06/2014 62.25p 62.75p 62.25p 62.75p 597775
11/06/2014 62.75p 62.75p 62.30p 62.50p 768795
10/06/2014 62.75p 62.75p 62.00p 62.25p 713656
09/06/2014 62.75p 62.75p 61.97p 62.75p 266924
06/06/2014 62.75p 62.75p 62.17p 62.50p 314223
05/06/2014 62.50p 62.57p 62.00p 62.50p 289941
04/06/2014 61.50p 62.75p 61.50p 62.25p 435327
03/06/2014 62.50p 62.75p 61.83p 62.75p 719689
02/06/2014 61.75p 62.50p 61.00p 62.25p 2702408
30/05/2014 62.00p 62.00p 61.25p 61.75p 721653
29/05/2014 62.00p 62.00p 61.18p 61.25p 509630
28/05/2014 61.50p 62.00p 61.32p 61.75p 857993
27/05/2014 60.25p 61.50p 59.80p 61.50p 533795
23/05/2014 60.25p 60.31p 59.50p 60.25p 753458
22/05/2014 60.25p 60.25p 59.75p 60.25p 225298
21/05/2014 59.50p 60.00p 59.50p 59.75p 540711
20/05/2014 59.50p 60.50p 59.50p 60.00p 421253
19/05/2014 59.00p 59.75p 59.00p 59.50p 143358
16/05/2014 59.00p 59.50p 58.81p 59.00p 774091
15/05/2014 59.00p 59.54p 58.50p 59.50p 728684
14/05/2014 60.25p 60.25p 59.00p 59.50p 321254
13/05/2014 60.00p 60.50p 59.50p 60.25p 566617
12/05/2014 60.50p 60.50p 59.50p 59.50p 522797
09/05/2014 61.00p 61.00p 59.50p 59.75p 317506
08/05/2014 61.00p 61.00p 60.00p 60.25p 450079
07/05/2014 60.50p 61.00p 60.32p 61.00p 685576
06/05/2014 60.00p 61.00p 60.00p 60.25p 379315
02/05/2014 61.00p 61.00p 60.41p 61.00p 247253
01/05/2014 60.00p 60.50p 59.99p 60.50p 522405
30/04/2014 61.00p 61.75p 60.62p 61.75p 1717405
29/04/2014 61.25p 61.25p 60.43p 61.00p 634298
28/04/2014 61.50p 61.50p 60.50p 61.00p 317965
25/04/2014 61.50p 61.50p 60.50p 60.50p 402575
24/04/2014 61.00p 61.25p 60.50p 61.25p 174431
23/04/2014 60.00p 61.50p 60.00p 60.50p 661656
22/04/2014 59.50p 59.50p 59.00p 59.50p 330639
17/04/2014 59.50p 59.50p 58.75p 59.50p 162811
16/04/2014 58.50p 59.50p 58.50p 59.50p 446366
15/04/2014 58.25p 59.25p 58.25p 58.50p 594768
14/04/2014 58.00p 58.80p 58.00p 58.75p 441805
11/04/2014 58.25p 59.00p 58.00p 58.00p 621540
10/04/2014 58.50p 59.00p 57.92p 59.00p 482178
09/04/2014 57.50p 58.50p 57.00p 58.50p 372120
08/04/2014 57.75p 57.75p 57.05p 57.75p 543762
07/04/2014 57.50p 57.75p 56.75p 57.75p 1070420
04/04/2014 57.75p 57.75p 56.90p 57.75p 449889
03/04/2014 57.75p 57.75p 56.86p 57.00p 430844
02/04/2014 56.75p 57.75p 56.75p 57.75p 667800
01/04/2014 57.75p 57.75p 56.75p 57.50p 674234
31/03/2014 56.50p 57.50p 56.50p 56.75p 552476
28/03/2014 57.50p 57.50p 56.75p 56.75p 496442
27/03/2014 57.75p 57.75p 56.75p 57.00p 916814
26/03/2014 57.25p 57.25p 57.00p 57.00p 451911
25/03/2014 57.00p 57.70p 57.00p 57.25p 458152
24/03/2014 57.00p 58.00p 56.75p 58.00p 418045
21/03/2014 56.25p 57.50p 56.25p 57.00p 1369210
20/03/2014 57.00p 57.25p 56.25p 57.25p 659052
19/03/2014 56.00p 57.25p 56.00p 57.25p 814321
18/03/2014 56.75p 56.75p 56.14p 56.50p 425098
17/03/2014 56.25p 56.75p 56.25p 56.75p 482127
14/03/2014 56.75p 57.17p 56.25p 56.75p 1707159
13/03/2014 57.00p 57.50p 57.00p 57.00p 361824
12/03/2014 57.00p 57.50p 57.00p 57.25p 392710
11/03/2014 57.75p 57.75p 57.00p 57.25p 252217
10/03/2014 57.25p 57.75p 56.71p 57.75p 2244771
07/03/2014 57.25p 57.25p 56.50p 57.25p 350885
06/03/2014 57.25p 57.25p 56.75p 57.25p 343443
05/03/2014 57.50p 57.50p 56.75p 57.25p 416447
04/03/2014 57.00p 57.50p 56.53p 57.00p 1252399
03/03/2014 58.00p 58.00p 56.50p 57.00p 703900
28/02/2014 58.75p 58.75p 57.29p 57.50p 324887
27/02/2014 58.75p 59.00p 58.25p 58.25p 211487
26/02/2014 59.00p 59.00p 58.50p 59.00p 192853
25/02/2014 58.50p 59.00p 58.00p 59.00p 307381
24/02/2014 59.00p 59.00p 58.00p 58.00p 573571
21/02/2014 58.75p 59.00p 58.50p 58.50p 545016

*Close Price adjusted for both dividends and splits