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
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
17/12/2010 51.25p 54.00p 51.00p 52.25p 1172876
16/12/2010 50.00p 51.50p 50.00p 51.50p 336593
15/12/2010 49.50p 50.50p 49.50p 49.75p 659255
14/12/2010 49.50p 50.75p 48.65p 50.75p 282331
13/12/2010 48.25p 49.50p 47.84p 49.50p 375919
10/12/2010 48.25p 48.25p 47.84p 48.25p 42302
09/12/2010 47.75p 48.14p 47.75p 48.00p 156761
08/12/2010 48.25p 48.25p 47.75p 48.25p 281229
07/12/2010 48.25p 48.50p 47.50p 48.25p 559161
06/12/2010 47.50p 48.25p 47.50p 48.00p 170333
03/12/2010 48.00p 48.00p 47.50p 48.00p 83846
02/12/2010 47.25p 48.00p 46.50p 48.00p 389853
01/12/2010 47.00p 47.50p 46.25p 47.50p 181133
30/11/2010 46.75p 47.50p 46.00p 47.50p 490681
29/11/2010 47.00p 47.00p 46.78p 47.00p 131944
26/11/2010 47.00p 47.00p 46.25p 46.50p 299329
25/11/2010 47.25p 47.25p 46.00p 47.00p 241785
24/11/2010 46.25p 47.00p 46.00p 46.00p 121017
23/11/2010 46.75p 47.00p 46.00p 46.00p 148157
22/11/2010 47.00p 47.00p 46.50p 46.50p 322752
19/11/2010 47.25p 47.25p 46.75p 47.25p 200678
18/11/2010 46.75p 47.25p 46.50p 47.25p 895971
17/11/2010 46.50p 46.75p 45.74p 46.25p 415676
16/11/2010 45.75p 46.50p 45.75p 46.25p 144212
15/11/2010 46.00p 46.25p 45.25p 46.25p 258339
12/11/2010 46.00p 46.50p 46.00p 46.00p 166444
11/11/2010 46.25p 47.00p 45.50p 45.50p 320452
10/11/2010 46.50p 47.00p 46.25p 46.50p 1622157
09/11/2010 46.75p 47.00p 46.25p 46.25p 294343
08/11/2010 47.00p 47.00p 46.75p 47.00p 433096
05/11/2010 47.25p 47.25p 46.75p 47.25p 240700
04/11/2010 47.00p 47.25p 46.75p 47.25p 367744
03/11/2010 46.50p 47.00p 46.00p 47.00p 847667
02/11/2010 46.75p 47.00p 46.50p 46.75p 439806
01/11/2010 47.00p 47.00p 46.50p 47.00p 223175
29/10/2010 47.00p 47.23p 46.99p 47.00p 161042
28/10/2010 46.50p 47.00p 46.50p 46.75p 783866
27/10/2010 46.75p 47.00p 46.00p 46.75p 193964
26/10/2010 46.00p 47.00p 46.00p 47.00p 416025
25/10/2010 46.00p 46.25p 45.50p 46.25p 422044
22/10/2010 46.75p 46.75p 45.50p 45.50p 228209
21/10/2010 47.00p 47.00p 46.25p 46.75p 374249
20/10/2010 46.25p 46.75p 46.25p 46.75p 112872
19/10/2010 46.25p 46.65p 46.25p 46.25p 134140
18/10/2010 46.00p 47.00p 46.00p 46.75p 204014
15/10/2010 47.25p 47.25p 46.28p 46.50p 167750
14/10/2010 46.50p 47.00p 46.25p 46.75p 295475
13/10/2010 46.25p 46.85p 46.25p 46.75p 68514
12/10/2010 46.25p 47.00p 46.25p 47.00p 598657
11/10/2010 47.00p 47.00p 46.00p 46.75p 197038
08/10/2010 47.00p 47.00p 46.50p 47.00p 353204
07/10/2010 46.50p 47.00p 46.25p 46.75p 411801
06/10/2010 46.25p 47.00p 46.00p 47.00p 107917
05/10/2010 46.75p 47.00p 46.24p 47.00p 323857
04/10/2010 47.25p 47.25p 46.60p 46.75p 545154
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

*Close Price adjusted for both dividends and splits