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
01/10/2010 46.25p 47.00p 45.50p 47.00p 548086
30/09/2010 46.50p 46.50p 45.25p 45.50p 419782
29/09/2010 45.50p 46.75p 45.00p 46.25p 2712724
28/09/2010 45.50p 46.75p 45.50p 46.75p 67210
27/09/2010 45.75p 46.50p 45.50p 45.50p 370878
24/09/2010 46.00p 46.00p 44.90p 46.00p 944212
23/09/2010 45.00p 45.75p 45.00p 45.50p 31751
22/09/2010 44.75p 46.25p 44.75p 45.25p 337814
21/09/2010 44.50p 45.75p 44.50p 44.75p 1104223
20/09/2010 45.00p 45.25p 44.00p 44.50p 644543
17/09/2010 46.00p 46.75p 44.50p 45.00p 890178
16/09/2010 47.25p 47.25p 46.00p 46.00p 543038
15/09/2010 47.25p 47.25p 46.75p 47.25p 117923
14/09/2010 46.75p 47.25p 46.25p 47.25p 490079
13/09/2010 45.75p 46.75p 45.75p 46.75p 185692
10/09/2010 46.25p 46.25p 45.75p 46.25p 102517
09/09/2010 46.25p 46.25p 45.65p 46.00p 203943
08/09/2010 46.00p 46.00p 45.50p 46.00p 177941
07/09/2010 46.00p 46.00p 45.25p 46.00p 692509
06/09/2010 46.00p 46.00p 45.25p 46.00p 559615
03/09/2010 45.75p 45.75p 45.00p 45.75p 526641
02/09/2010 45.25p 45.75p 45.25p 45.50p 134859
01/09/2010 45.75p 45.75p 45.00p 45.00p 234593
31/08/2010 46.00p 46.00p 44.75p 44.75p 212805
27/08/2010 46.00p 46.00p 45.50p 45.75p 244459
26/08/2010 46.00p 46.00p 45.50p 45.50p 176790
25/08/2010 45.75p 46.00p 45.50p 46.00p 383372
24/08/2010 46.25p 46.25p 45.50p 45.75p 286102
23/08/2010 46.25p 46.50p 46.00p 46.25p 194582
20/08/2010 46.50p 46.50p 46.00p 46.00p 207562
19/08/2010 46.75p 46.75p 46.00p 46.00p 244513
18/08/2010 46.75p 46.75p 46.00p 46.75p 224578
17/08/2010 46.75p 47.00p 46.25p 46.75p 369915
16/08/2010 47.25p 47.25p 46.75p 47.00p 336836
13/08/2010 47.50p 47.50p 47.00p 47.00p 168115
12/08/2010 47.00p 47.50p 47.00p 47.50p 125188
11/08/2010 47.25p 47.25p 47.00p 47.00p 80027
10/08/2010 47.25p 48.00p 47.25p 47.25p 208916
09/08/2010 48.00p 48.15p 47.00p 47.00p 323430
06/08/2010 48.00p 48.00p 47.00p 47.00p 385522
05/08/2010 47.75p 48.25p 47.25p 47.25p 518001
04/08/2010 48.00p 48.00p 47.75p 47.75p 245926
03/08/2010 48.00p 48.15p 48.00p 48.00p 612554
02/08/2010 48.00p 48.25p 47.50p 48.00p 1939979
30/07/2010 47.50p 48.01p 47.50p 47.75p 895273
29/07/2010 47.50p 48.50p 47.25p 47.25p 421560
28/07/2010 47.50p 47.50p 47.00p 47.50p 244381
27/07/2010 47.50p 47.75p 47.03p 47.50p 641412
26/07/2010 47.50p 47.75p 47.00p 47.75p 449018
23/07/2010 47.50p 47.50p 47.10p 47.50p 313381
22/07/2010 47.25p 47.50p 47.00p 47.50p 183044
21/07/2010 48.50p 48.50p 47.00p 47.50p 237538
20/07/2010 48.50p 48.50p 47.00p 47.25p 277092
19/07/2010 48.50p 48.50p 46.75p 47.00p 153290
16/07/2010 47.25p 47.90p 47.25p 47.25p 77984
15/07/2010 48.00p 48.00p 47.04p 47.50p 129096
14/07/2010 47.25p 48.00p 47.25p 47.25p 155399
13/07/2010 47.50p 48.00p 47.10p 48.00p 185957
12/07/2010 47.25p 48.60p 47.25p 47.25p 49348
09/07/2010 47.50p 48.50p 47.25p 48.50p 244261
08/07/2010 48.25p 48.50p 47.10p 48.50p 222656
07/07/2010 46.75p 48.50p 46.50p 48.50p 60482
06/07/2010 46.25p 48.00p 46.25p 48.00p 411692
05/07/2010 47.25p 47.25p 46.25p 47.25p 189414
02/07/2010 47.75p 47.75p 46.00p 47.00p 47727
01/07/2010 47.25p 47.60p 46.25p 46.25p 118931
30/06/2010 46.50p 47.50p 46.50p 47.50p 182984
29/06/2010 47.25p 47.90p 46.25p 47.00p 406405
28/06/2010 47.75p 47.75p 47.50p 47.75p 171289
25/06/2010 47.50p 48.00p 46.00p 47.50p 297693
24/06/2010 48.50p 48.50p 47.50p 47.50p 28435
23/06/2010 47.75p 48.50p 47.75p 48.25p 52969
22/06/2010 48.50p 49.25p 47.25p 49.25p 445626
21/06/2010 48.50p 48.50p 47.50p 48.25p 17991
18/06/2010 48.25p 48.50p 47.50p 48.50p 472017
17/06/2010 47.75p 48.50p 47.00p 48.25p 38105
16/06/2010 47.75p 48.25p 46.55p 48.25p 98492
15/06/2010 47.75p 47.75p 46.55p 47.25p 52025
14/06/2010 47.00p 47.75p 47.00p 47.25p 109711
11/06/2010 47.00p 47.75p 46.50p 47.00p 79440
10/06/2010 46.25p 47.75p 46.25p 47.25p 399148
09/06/2010 46.50p 47.00p 46.25p 47.00p 127703
08/06/2010 46.50p 47.25p 46.25p 46.25p 53443
07/06/2010 46.50p 46.98p 46.50p 46.50p 85617
04/06/2010 47.50p 48.50p 46.75p 46.75p 451064
03/06/2010 46.75p 49.00p 46.75p 49.00p 148222
02/06/2010 47.50p 47.50p 46.75p 46.75p 648986
01/06/2010 46.75p 47.75p 46.75p 47.50p 252930
28/05/2010 49.00p 49.00p 47.50p 48.00p 450819
27/05/2010 47.25p 49.50p 47.25p 49.00p 562026
26/05/2010 46.75p 48.75p 46.75p 48.00p 1156397
25/05/2010 46.25p 47.48p 46.25p 47.00p 161605
24/05/2010 48.00p 48.90p 47.00p 48.50p 98284
21/05/2010 48.50p 48.50p 46.25p 46.50p 266999
20/05/2010 49.50p 49.50p 46.00p 46.00p 287246
19/05/2010 47.50p 49.50p 47.25p 47.50p 282329
18/05/2010 47.75p 49.00p 47.25p 47.25p 349736
17/05/2010 48.25p 49.25p 47.00p 48.00p 239598
14/05/2010 50.25p 50.50p 48.00p 48.00p 274265
13/05/2010 48.75p 50.25p 48.65p 50.25p 124364
12/05/2010 47.75p 48.25p 46.00p 48.25p 206504
11/05/2010 46.75p 47.25p 46.00p 47.25p 42167
10/05/2010 48.00p 48.00p 45.50p 47.75p 209694
07/05/2010 47.00p 49.00p 45.00p 45.00p 426678
06/05/2010 48.00p 49.00p 46.75p 47.00p 182945
05/05/2010 49.50p 49.50p 47.00p 48.75p 484939
04/05/2010 50.00p 50.50p 47.00p 47.00p 148905
30/04/2010 50.00p 50.70p 49.36p 50.00p 649592
29/04/2010 50.00p 50.00p 49.80p 50.00p 267993
28/04/2010 48.50p 50.75p 48.50p 49.25p 235388
27/04/2010 50.00p 50.75p 49.75p 50.75p 216370
26/04/2010 48.50p 50.55p 48.50p 50.50p 130040
23/04/2010 49.00p 50.74p 48.50p 48.50p 425670
22/04/2010 50.00p 50.45p 49.25p 49.50p 308467
21/04/2010 49.50p 50.00p 49.00p 50.00p 398478
20/04/2010 49.25p 50.40p 49.00p 49.00p 172022
19/04/2010 49.00p 49.90p 49.00p 49.25p 242413
16/04/2010 49.50p 50.65p 49.00p 49.00p 401083
15/04/2010 49.00p 50.75p 49.00p 50.75p 270031
14/04/2010 48.75p 49.75p 48.50p 49.00p 758207
13/04/2010 50.00p 50.00p 48.75p 49.00p 167277
12/04/2010 50.00p 50.00p 48.75p 49.00p 339177
09/04/2010 49.50p 50.00p 49.00p 49.00p 114990
08/04/2010 48.50p 49.75p 48.50p 49.00p 519522
07/04/2010 48.25p 49.25p 48.15p 48.75p 187382
06/04/2010 47.50p 48.50p 47.10p 48.25p 428561
01/04/2010 47.25p 51.00p 46.75p 46.75p 1369013
31/03/2010 48.25p 48.25p 47.25p 48.00p 588568
30/03/2010 49.50p 49.60p 47.50p 48.00p 1332164
29/03/2010 50.50p 50.50p 48.25p 48.25p 872682
26/03/2010 50.25p 50.25p 49.50p 50.00p 370871
25/03/2010 49.75p 50.50p 49.50p 50.50p 414661
24/03/2010 50.00p 50.00p 49.00p 49.75p 546255
23/03/2010 50.25p 50.75p 49.53p 49.75p 1193451
22/03/2010 51.00p 51.30p 50.00p 50.00p 765449
19/03/2010 51.25p 51.89p 50.75p 51.50p 788511
18/03/2010 52.00p 52.00p 51.00p 51.00p 323911
17/03/2010 51.25p 52.25p 51.25p 51.25p 520506
16/03/2010 51.50p 52.50p 51.38p 51.50p 752118
15/03/2010 51.50p 52.30p 51.50p 51.75p 244342
12/03/2010 52.50p 52.50p 51.00p 51.50p 261041
11/03/2010 51.50p 52.78p 50.50p 50.50p 162570
10/03/2010 52.00p 52.75p 51.00p 51.00p 392839
09/03/2010 51.00p 52.00p 51.00p 52.00p 107694
08/03/2010 52.00p 52.00p 51.00p 52.00p 214840
05/03/2010 50.75p 52.00p 50.75p 52.00p 90874
04/03/2010 52.00p 52.32p 50.50p 52.00p 368613
03/03/2010 50.75p 51.75p 50.50p 50.50p 219974
02/03/2010 51.75p 52.50p 51.13p 52.25p 188695
01/03/2010 52.25p 52.50p 50.50p 50.75p 311345
26/02/2010 51.50p 52.75p 50.50p 51.00p 208001
25/02/2010 51.75p 52.75p 50.50p 50.50p 331613
24/02/2010 52.25p 53.00p 51.35p 52.25p 75618
23/02/2010 51.50p 52.75p 51.25p 51.25p 187955
22/02/2010 51.50p 52.90p 51.25p 52.25p 106723
19/02/2010 51.25p 52.00p 51.25p 51.25p 163072
18/02/2010 51.75p 52.40p 51.00p 51.25p 354905
17/02/2010 51.25p 52.25p 51.00p 51.50p 699663
16/02/2010 50.00p 50.88p 49.10p 50.75p 660966
15/02/2010 49.75p 50.00p 48.50p 48.75p 208805
12/02/2010 48.50p 49.15p 48.25p 48.25p 270582
11/02/2010 49.00p 49.25p 48.00p 48.75p 449545
10/02/2010 49.25p 49.50p 48.75p 49.00p 362601
09/02/2010 49.50p 49.50p 48.75p 49.25p 351433
08/02/2010 48.25p 49.47p 48.25p 48.75p 287001
05/02/2010 49.75p 49.75p 48.00p 48.75p 572028
04/02/2010 52.00p 52.00p 49.75p 49.75p 702871
03/02/2010 51.00p 51.50p 50.50p 50.50p 376133
02/02/2010 52.50p 52.75p 51.00p 51.00p 578074
01/02/2010 50.50p 52.00p 50.50p 52.00p 452936
29/01/2010 51.25p 51.65p 51.00p 51.00p 83040
28/01/2010 51.50p 53.15p 51.00p 51.25p 1096075
27/01/2010 52.25p 52.25p 50.50p 50.50p 577245
26/01/2010 53.25p 53.25p 51.75p 51.75p 257693
25/01/2010 53.50p 54.15p 53.25p 53.25p 268511
22/01/2010 54.50p 54.50p 53.50p 53.50p 460913
21/01/2010 53.00p 54.90p 53.00p 53.75p 364374
20/01/2010 53.50p 53.50p 52.85p 53.50p 164291
19/01/2010 53.50p 53.50p 52.60p 53.00p 377832
18/01/2010 53.50p 53.90p 52.75p 52.75p 641597
15/01/2010 53.25p 54.00p 53.00p 53.75p 333961
14/01/2010 53.00p 54.00p 53.00p 53.00p 310047
13/01/2010 53.50p 54.00p 53.25p 53.25p 77976
12/01/2010 54.75p 54.75p 53.00p 53.00p 312181
11/01/2010 55.00p 55.00p 53.90p 54.00p 482587
08/01/2010 55.50p 55.50p 54.25p 54.75p 240079
07/01/2010 55.00p 55.75p 55.00p 55.00p 348475
06/01/2010 55.50p 55.75p 54.75p 55.25p 124727
05/01/2010 54.00p 56.00p 53.75p 55.25p 675131
04/01/2010 54.00p 55.00p 53.10p 55.00p 252707
31/12/2009 53.50p 53.75p 53.50p 53.75p 44356
30/12/2009 53.25p 53.50p 52.50p 53.50p 301001
29/12/2009 52.75p 53.25p 52.25p 53.25p 334942
24/12/2009 52.50p 52.85p 52.00p 52.75p 258594
23/12/2009 52.25p 53.00p 51.75p 52.50p 564872
22/12/2009 51.75p 52.25p 51.75p 52.25p 344131
21/12/2009 51.25p 52.00p 50.00p 51.50p 318546
18/12/2009 49.50p 52.00p 49.50p 50.00p 1113555
17/12/2009 49.75p 50.90p 49.00p 49.50p 133893
16/12/2009 50.00p 51.50p 48.50p 50.00p 304466

*Close Price adjusted for both dividends and splits