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
11/05/2015 72.50p 73.19p 72.19p 72.25p 692724
08/05/2015 72.25p 72.75p 72.22p 72.50p 411111
07/05/2015 72.50p 73.00p 71.75p 71.75p 677869
06/05/2015 73.00p 73.50p 72.50p 72.50p 229436
05/05/2015 74.25p 74.25p 73.00p 73.00p 529406
01/05/2015 73.25p 73.88p 73.20p 73.50p 636236
30/04/2015 72.50p 74.00p 72.50p 73.75p 1050101
29/04/2015 73.50p 74.25p 73.50p 74.00p 562996
28/04/2015 73.00p 74.25p 73.00p 74.00p 908298
27/04/2015 74.00p 74.00p 73.00p 74.00p 356100
24/04/2015 73.25p 73.87p 73.00p 73.75p 524058
23/04/2015 73.25p 73.25p 72.86p 73.25p 544840
22/04/2015 73.00p 73.75p 72.50p 73.25p 864226
21/04/2015 73.00p 73.00p 72.36p 72.50p 453444
20/04/2015 72.00p 73.00p 72.00p 73.00p 673325
17/04/2015 72.50p 73.00p 72.50p 72.75p 378679
16/04/2015 71.75p 73.00p 71.75p 73.00p 465766
15/04/2015 72.25p 72.84p 72.25p 72.75p 552891
14/04/2015 72.75p 72.75p 72.00p 72.25p 375056
13/04/2015 72.50p 72.64p 71.69p 71.75p 1286577
10/04/2015 72.25p 72.75p 71.52p 72.75p 798654
09/04/2015 71.00p 72.25p 71.00p 72.25p 708751
08/04/2015 72.00p 72.50p 71.20p 72.25p 673511
07/04/2015 72.00p 72.00p 71.00p 71.75p 950050
02/04/2015 71.50p 71.50p 70.50p 71.25p 488431
01/04/2015 70.50p 71.50p 70.50p 70.75p 486100
31/03/2015 70.50p 71.75p 70.50p 71.75p 1720100
30/03/2015 70.50p 71.25p 70.50p 71.00p 2893257
27/03/2015 70.50p 70.75p 70.13p 70.75p 958585
26/03/2015 70.25p 70.63p 70.13p 70.50p 1561624
25/03/2015 70.75p 70.75p 70.00p 70.00p 1056295
24/03/2015 70.25p 70.50p 70.09p 70.25p 1221839
23/03/2015 70.50p 70.50p 69.75p 70.25p 1549453
20/03/2015 70.00p 70.50p 69.25p 70.25p 2043178
19/03/2015 70.00p 70.10p 69.00p 69.00p 1641757
18/03/2015 71.25p 71.25p 69.50p 69.75p 815559
17/03/2015 70.50p 71.13p 70.00p 70.50p 999284
16/03/2015 71.00p 71.50p 70.50p 71.50p 638398
13/03/2015 70.50p 71.25p 70.00p 70.75p 984383
12/03/2015 72.50p 72.50p 71.70p 72.00p 604156
11/03/2015 71.25p 73.00p 71.25p 72.00p 1115305
10/03/2015 72.25p 72.25p 71.50p 72.00p 655693
09/03/2015 71.00p 72.00p 71.00p 71.75p 690551
06/03/2015 71.00p 72.50p 71.00p 72.50p 366013
05/03/2015 71.00p 72.50p 71.00p 71.50p 305831
04/03/2015 71.50p 72.50p 71.50p 72.50p 730005
03/03/2015 71.00p 72.25p 70.70p 72.00p 1540191
02/03/2015 70.50p 71.50p 70.50p 71.00p 528734
27/02/2015 71.00p 71.50p 70.25p 71.50p 344151
26/02/2015 70.75p 71.00p 70.42p 71.00p 622401
25/02/2015 70.75p 70.75p 70.00p 70.75p 486377
24/02/2015 70.50p 71.00p 70.00p 70.75p 651997
23/02/2015 69.50p 70.75p 69.50p 70.25p 434825
20/02/2015 69.75p 70.50p 69.75p 70.50p 176143
19/02/2015 69.75p 70.75p 69.50p 70.75p 379053
18/02/2015 69.75p 70.75p 69.75p 70.75p 505121
17/02/2015 70.00p 70.50p 69.75p 70.50p 479258
16/02/2015 69.50p 70.50p 69.50p 69.75p 470034
13/02/2015 70.25p 70.50p 69.88p 70.50p 515988
12/02/2015 69.50p 70.50p 69.20p 70.25p 1117978
11/02/2015 69.00p 70.25p 69.00p 69.50p 706618
10/02/2015 69.00p 70.21p 69.00p 69.75p 706755
09/02/2015 69.25p 70.03p 69.25p 69.50p 435337
06/02/2015 70.00p 70.25p 69.92p 70.25p 282435
05/02/2015 70.75p 70.75p 69.00p 70.00p 1579678
04/02/2015 70.75p 70.75p 70.16p 70.50p 192316
03/02/2015 70.00p 71.50p 70.00p 70.75p 3193965
02/02/2015 68.75p 70.50p 68.75p 70.50p 1639497
30/01/2015 69.00p 69.50p 69.00p 69.50p 638675
29/01/2015 68.75p 69.50p 68.75p 69.50p 838876
28/01/2015 68.50p 69.50p 68.30p 69.50p 1648493
27/01/2015 68.75p 69.50p 68.25p 68.25p 1022583
26/01/2015 68.00p 68.57p 68.00p 68.00p 413400
23/01/2015 68.00p 68.75p 68.00p 68.75p 803403
22/01/2015 68.75p 68.75p 68.00p 68.00p 1477772
21/01/2015 67.75p 69.25p 67.75p 67.75p 829076
20/01/2015 67.75p 67.75p 66.82p 67.25p 1721353
19/01/2015 66.00p 68.00p 66.00p 67.50p 1265620
16/01/2015 66.00p 66.75p 65.50p 66.75p 842149
15/01/2015 65.25p 66.25p 65.25p 65.75p 566183
14/01/2015 65.50p 66.45p 65.50p 65.75p 474754
13/01/2015 66.50p 66.50p 65.68p 66.50p 204971
12/01/2015 65.50p 66.48p 65.50p 65.75p 584297
09/01/2015 66.50p 66.50p 66.00p 66.50p 675249
08/01/2015 65.00p 66.50p 65.00p 66.50p 689098
07/01/2015 65.25p 65.75p 65.25p 65.75p 426813
06/01/2015 65.75p 65.75p 65.00p 65.50p 459918
05/01/2015 64.75p 65.50p 64.75p 65.50p 424131
02/01/2015 64.75p 65.25p 64.75p 65.00p 129417
31/12/2014 64.50p 65.35p 64.50p 65.00p 118955
30/12/2014 65.25p 65.50p 64.63p 65.50p 185556
29/12/2014 64.50p 65.25p 64.50p 65.25p 441279
24/12/2014 65.00p 65.50p 64.50p 64.50p 253128
23/12/2014 64.00p 65.25p 64.00p 65.00p 331631
22/12/2014 65.50p 65.50p 64.50p 65.00p 370409
19/12/2014 65.00p 65.25p 64.50p 64.50p 1410634
18/12/2014 65.00p 65.00p 64.25p 64.75p 357532
17/12/2014 65.00p 65.00p 64.25p 64.25p 702848
16/12/2014 63.75p 65.00p 63.51p 64.25p 882608
15/12/2014 64.00p 65.00p 63.75p 64.00p 464408
12/12/2014 64.00p 65.00p 64.00p 64.25p 189437
11/12/2014 64.00p 64.75p 64.00p 64.00p 298700
10/12/2014 65.00p 65.00p 64.09p 64.25p 452077
09/12/2014 64.25p 65.00p 64.00p 64.00p 569152
08/12/2014 65.25p 65.25p 64.00p 64.50p 122081
05/12/2014 65.00p 65.00p 64.00p 64.25p 325254
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

*Close Price adjusted for both dividends and splits