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
06/10/2011 40.00p 41.00p 40.00p 40.25p 299009
05/10/2011 41.00p 41.00p 39.00p 39.75p 337439
04/10/2011 40.25p 40.75p 39.50p 39.75p 364365
03/10/2011 40.75p 41.00p 40.00p 41.00p 334126
30/09/2011 41.75p 41.75p 40.50p 40.50p 601314
29/09/2011 42.00p 42.25p 41.40p 41.75p 251497
28/09/2011 41.75p 42.34p 41.00p 41.50p 682059
27/09/2011 41.25p 42.70p 41.25p 41.75p 587015
26/09/2011 41.25p 42.45p 40.75p 41.00p 296037
23/09/2011 42.25p 43.50p 40.53p 41.50p 752345
22/09/2011 43.00p 43.03p 41.00p 41.50p 845257
21/09/2011 43.50p 43.75p 43.00p 43.13p 160245
20/09/2011 43.25p 44.25p 43.25p 43.50p 441926
19/09/2011 44.00p 44.75p 43.25p 43.25p 288821
16/09/2011 45.00p 45.00p 44.50p 45.00p 577770
15/09/2011 44.50p 44.98p 43.75p 43.75p 224577
14/09/2011 44.00p 44.75p 44.00p 44.25p 248115
13/09/2011 45.00p 45.25p 44.25p 44.25p 83856
12/09/2011 44.25p 45.00p 43.75p 44.00p 40385
09/09/2011 45.50p 45.75p 44.97p 45.25p 103278
08/09/2011 46.75p 46.75p 45.00p 46.25p 231210
07/09/2011 45.75p 46.00p 45.50p 46.00p 74281
06/09/2011 45.50p 45.50p 44.25p 44.25p 373514
05/09/2011 45.00p 45.50p 44.00p 45.50p 247446
02/09/2011 45.00p 45.80p 44.50p 45.50p 573158
01/09/2011 47.00p 47.00p 44.50p 45.00p 591919
31/08/2011 46.75p 47.00p 46.50p 47.00p 705279
30/08/2011 46.50p 47.00p 46.00p 46.75p 345822
26/08/2011 45.50p 46.35p 45.25p 45.50p 145832
25/08/2011 47.00p 47.00p 45.00p 45.50p 586435
24/08/2011 46.50p 47.00p 46.15p 46.50p 246547
23/08/2011 47.00p 47.75p 45.75p 47.00p 332450
22/08/2011 47.00p 47.50p 45.75p 47.50p 338906
19/08/2011 47.50p 48.25p 47.00p 47.50p 598018
18/08/2011 47.75p 48.75p 47.50p 48.75p 647891
17/08/2011 47.75p 49.25p 47.75p 49.25p 300666
16/08/2011 48.00p 49.00p 47.50p 49.00p 439620
15/08/2011 46.50p 48.50p 46.50p 48.50p 427631
12/08/2011 44.75p 46.75p 44.75p 46.50p 680672
11/08/2011 45.00p 45.50p 44.50p 45.00p 330983
10/08/2011 44.50p 45.25p 43.50p 44.25p 600384
09/08/2011 44.75p 44.75p 42.00p 43.75p 1047187
08/08/2011 46.50p 48.00p 44.50p 44.50p 799503
05/08/2011 48.50p 48.55p 46.50p 46.50p 696072
04/08/2011 49.25p 49.75p 48.50p 48.50p 669571
03/08/2011 49.25p 51.25p 49.00p 49.25p 383024
02/08/2011 50.50p 50.75p 48.50p 49.50p 764382
01/08/2011 51.00p 51.50p 50.50p 51.25p 932486
29/07/2011 51.50p 51.50p 50.83p 51.25p 535549
28/07/2011 50.25p 51.50p 50.00p 50.75p 325758
27/07/2011 50.00p 50.50p 48.99p 49.50p 998151
26/07/2011 50.00p 50.25p 49.50p 49.75p 573792
25/07/2011 49.75p 50.25p 49.50p 49.50p 375425
22/07/2011 48.50p 49.75p 48.25p 49.50p 419874
21/07/2011 49.50p 49.81p 48.50p 48.75p 264641
20/07/2011 49.50p 50.00p 48.00p 49.25p 167305
19/07/2011 48.75p 50.00p 48.75p 50.00p 204922
18/07/2011 48.75p 49.75p 48.00p 49.25p 389787
15/07/2011 49.75p 49.75p 48.50p 48.50p 376796
14/07/2011 48.50p 49.25p 48.50p 48.75p 234656
13/07/2011 49.00p 49.00p 48.00p 48.50p 311958
12/07/2011 48.50p 49.00p 48.00p 48.25p 181213
11/07/2011 50.00p 50.00p 48.25p 48.50p 325967
08/07/2011 50.25p 50.45p 49.25p 50.00p 327157
07/07/2011 50.00p 51.18p 50.00p 50.00p 558144
06/07/2011 50.75p 51.00p 50.00p 50.00p 168871
05/07/2011 50.75p 51.25p 50.38p 51.25p 87599
04/07/2011 51.25p 51.50p 50.25p 51.50p 260161
01/07/2011 51.25p 52.00p 50.00p 52.00p 279043
30/06/2011 49.75p 51.25p 49.75p 51.25p 198460
29/06/2011 49.25p 50.75p 49.25p 50.75p 848037
28/06/2011 49.25p 49.25p 48.75p 49.00p 328512
27/06/2011 49.25p 49.75p 48.00p 49.25p 576546
24/06/2011 49.50p 50.50p 48.50p 49.00p 543922
23/06/2011 49.75p 49.98p 49.00p 49.00p 403587
22/06/2011 50.00p 50.75p 49.00p 49.50p 344209
21/06/2011 49.75p 50.00p 49.25p 49.50p 502290
20/06/2011 50.00p 51.04p 49.25p 49.50p 1083412
17/06/2011 52.25p 52.25p 49.25p 49.25p 1204755
16/06/2011 52.25p 53.00p 51.00p 51.00p 523433
15/06/2011 52.75p 52.75p 51.50p 51.75p 276393
14/06/2011 52.75p 52.75p 51.50p 52.75p 654300
13/06/2011 52.25p 52.50p 51.25p 52.50p 285200
10/06/2011 52.50p 53.00p 51.50p 51.50p 268154
09/06/2011 52.50p 53.00p 52.00p 53.00p 297518
08/06/2011 52.25p 53.00p 51.75p 53.00p 375781
07/06/2011 52.25p 53.00p 51.50p 51.50p 205394
06/06/2011 52.50p 52.75p 51.99p 52.75p 170965
03/06/2011 52.75p 53.50p 51.75p 53.13p 232773
02/06/2011 53.00p 53.08p 52.25p 52.25p 164668
01/06/2011 53.50p 53.50p 52.25p 52.75p 285660
31/05/2011 53.00p 53.00p 52.50p 52.50p 476855
27/05/2011 52.25p 53.50p 52.00p 53.50p 340332
26/05/2011 52.00p 52.25p 51.75p 52.25p 622721
25/05/2011 51.75p 52.00p 51.25p 51.25p 221371
24/05/2011 51.75p 52.25p 51.75p 51.75p 369630
23/05/2011 52.75p 52.75p 51.15p 52.00p 448991
20/05/2011 52.50p 53.50p 51.56p 53.50p 181080
19/05/2011 52.75p 53.00p 52.00p 52.00p 298557
18/05/2011 53.00p 53.00p 52.00p 53.00p 145102
17/05/2011 52.75p 53.00p 51.50p 51.50p 287384
16/05/2011 52.00p 52.90p 51.61p 52.75p 135556
13/05/2011 51.50p 52.75p 51.50p 52.00p 218644
12/05/2011 53.00p 53.00p 51.75p 52.25p 231022
11/05/2011 52.25p 53.00p 51.50p 53.00p 527678
10/05/2011 53.00p 53.00p 52.50p 53.00p 348140
09/05/2011 52.00p 53.00p 52.00p 52.75p 539157
06/05/2011 52.00p 53.00p 52.00p 53.00p 216884
05/05/2011 53.00p 53.00p 52.00p 52.50p 200342
04/05/2011 52.50p 53.00p 52.00p 52.50p 442195
03/05/2011 52.00p 52.75p 52.00p 52.75p 383775
28/04/2011 50.75p 52.75p 50.75p 52.50p 552565
27/04/2011 51.25p 52.00p 51.25p 52.00p 198937
26/04/2011 50.50p 52.00p 50.25p 51.25p 456847
21/04/2011 51.75p 51.75p 51.00p 51.25p 355420
20/04/2011 51.25p 51.75p 50.75p 51.75p 324685
19/04/2011 50.50p 51.25p 50.00p 50.50p 383057
18/04/2011 52.25p 52.40p 50.00p 50.00p 451563
15/04/2011 52.25p 52.75p 51.50p 51.50p 318465
14/04/2011 52.50p 52.50p 51.25p 51.25p 304129
13/04/2011 51.75p 52.75p 51.75p 51.75p 373124
12/04/2011 52.75p 53.00p 51.75p 51.75p 535907
11/04/2011 53.00p 53.00p 52.25p 52.50p 142953
08/04/2011 52.25p 53.00p 52.17p 52.75p 1255996
07/04/2011 52.50p 53.00p 52.25p 52.25p 214917
06/04/2011 52.00p 52.75p 52.00p 52.50p 441023
05/04/2011 53.00p 53.00p 52.00p 52.25p 395693
04/04/2011 52.75p 53.50p 52.25p 52.75p 223908
01/04/2011 52.75p 53.10p 52.50p 52.75p 454307
31/03/2011 53.00p 53.00p 52.50p 53.00p 450518
30/03/2011 52.50p 53.00p 52.50p 53.00p 427001
29/03/2011 53.00p 53.50p 52.50p 53.25p 483495
28/03/2011 52.75p 53.00p 52.00p 53.00p 1878618
25/03/2011 52.00p 52.50p 51.65p 52.25p 752551
24/03/2011 51.75p 51.75p 51.00p 51.50p 477655
23/03/2011 51.00p 51.90p 50.50p 51.25p 661289
22/03/2011 51.50p 52.00p 51.50p 51.50p 268158
21/03/2011 50.75p 52.75p 50.75p 52.75p 262843
18/03/2011 51.25p 51.50p 50.50p 51.25p 318869
17/03/2011 51.00p 51.75p 50.00p 51.75p 402930
16/03/2011 51.25p 51.25p 49.75p 50.50p 207094
15/03/2011 51.00p 51.50p 49.50p 50.00p 425854
14/03/2011 51.25p 51.50p 50.75p 50.75p 479393
11/03/2011 51.50p 51.50p 50.50p 51.00p 340942
10/03/2011 51.25p 51.25p 50.76p 51.00p 112546
09/03/2011 51.50p 51.75p 51.00p 51.75p 139030
08/03/2011 50.75p 51.75p 50.75p 51.75p 318739
07/03/2011 51.50p 51.50p 50.68p 51.50p 249614
04/03/2011 50.00p 51.25p 50.00p 50.75p 437526
03/03/2011 49.00p 50.00p 49.00p 50.00p 375390
02/03/2011 50.00p 50.50p 48.00p 49.50p 585625
01/03/2011 50.50p 51.00p 49.25p 50.00p 536150
28/02/2011 50.25p 51.00p 50.00p 50.75p 619689
25/02/2011 50.75p 51.00p 50.25p 50.50p 513485
24/02/2011 51.25p 51.75p 50.50p 50.75p 778923
23/02/2011 50.75p 51.75p 50.00p 51.75p 349926
22/02/2011 50.00p 51.00p 48.50p 51.00p 356706
21/02/2011 50.00p 50.00p 49.25p 50.00p 652424
18/02/2011 50.50p 50.50p 49.25p 49.25p 1020703
17/02/2011 50.00p 50.67p 49.00p 49.75p 838522
16/02/2011 50.50p 50.50p 50.00p 50.00p 211768
15/02/2011 50.00p 50.45p 49.75p 49.75p 245214
14/02/2011 51.00p 51.00p 50.00p 50.50p 410679
11/02/2011 50.50p 51.00p 50.25p 50.75p 197389
10/02/2011 50.50p 51.00p 50.50p 50.50p 164882
09/02/2011 51.00p 51.89p 50.50p 51.00p 237548
08/02/2011 52.00p 52.00p 51.00p 52.00p 326551
07/02/2011 52.50p 52.75p 51.50p 51.50p 313961
04/02/2011 52.75p 52.75p 51.25p 51.75p 321555
03/02/2011 52.75p 52.75p 51.50p 51.50p 381055
02/02/2011 52.75p 52.75p 51.50p 52.00p 148438
01/02/2011 51.50p 52.00p 51.50p 51.50p 155554
31/01/2011 52.75p 52.75p 51.25p 51.25p 281934
28/01/2011 52.50p 52.59p 51.25p 51.25p 111821
27/01/2011 52.25p 52.50p 51.25p 51.25p 126306
26/01/2011 52.50p 52.75p 51.25p 51.25p 131567
25/01/2011 52.75p 52.75p 50.75p 52.25p 874805
24/01/2011 53.00p 53.00p 52.00p 52.50p 88919
21/01/2011 52.00p 53.00p 52.00p 53.00p 192987
20/01/2011 52.00p 52.50p 51.50p 51.50p 160320
19/01/2011 53.00p 53.00p 52.00p 52.50p 351011
18/01/2011 53.00p 53.00p 52.00p 52.75p 192364
17/01/2011 53.00p 53.00p 52.00p 52.50p 252555
14/01/2011 53.00p 53.46p 52.11p 53.00p 171626
13/01/2011 52.75p 53.00p 52.25p 53.00p 147979
12/01/2011 52.75p 52.75p 52.00p 52.25p 347662
11/01/2011 51.50p 52.75p 51.50p 52.75p 172034
10/01/2011 51.50p 52.50p 51.50p 52.25p 73203
07/01/2011 51.50p 52.50p 51.50p 51.50p 119660
06/01/2011 52.00p 52.50p 51.50p 51.50p 371258
05/01/2011 53.00p 53.00p 52.00p 52.00p 329558
04/01/2011 52.25p 53.50p 52.00p 52.00p 377300
31/12/2010 53.75p 53.75p 52.25p 53.50p 150108
30/12/2010 52.25p 53.50p 52.25p 53.50p 118752
29/12/2010 52.50p 53.50p 52.25p 53.50p 315796
24/12/2010 53.50p 53.50p 52.25p 53.00p 80386
23/12/2010 53.00p 53.50p 52.25p 52.25p 340856
22/12/2010 53.50p 53.90p 52.75p 53.25p 370826
21/12/2010 53.50p 54.00p 53.25p 53.75p 261940
20/12/2010 53.00p 54.50p 52.75p 54.00p 335804

*Close Price adjusted for both dividends and splits