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
15/12/2009 47.75p 50.25p 47.75p 49.00p 17536476
14/12/2009 48.00p 48.00p 47.55p 48.00p 634544
11/12/2009 48.00p 48.00p 47.50p 47.50p 273025
10/12/2009 48.25p 48.75p 47.25p 47.25p 736241
09/12/2009 48.50p 48.75p 47.50p 47.75p 602877
08/12/2009 49.00p 49.50p 47.75p 48.50p 841338
07/12/2009 49.25p 50.25p 48.25p 48.25p 503460
04/12/2009 49.75p 50.25p 48.75p 50.25p 1611443
03/12/2009 49.50p 50.06p 48.50p 48.50p 529652
02/12/2009 50.75p 51.50p 49.50p 50.25p 377654
01/12/2009 51.00p 52.00p 50.25p 51.75p 151461
30/11/2009 50.00p 51.25p 49.50p 50.75p 358229
27/11/2009 48.50p 51.00p 48.00p 51.00p 571608
26/11/2009 50.25p 51.00p 48.75p 48.75p 440330
25/11/2009 51.75p 52.25p 50.75p 50.75p 165426
24/11/2009 51.00p 52.00p 50.75p 50.75p 371222
23/11/2009 50.25p 51.75p 49.50p 51.75p 252316
20/11/2009 51.00p 51.25p 49.00p 49.00p 546324
19/11/2009 54.00p 54.15p 49.75p 50.25p 410439
18/11/2009 53.25p 54.75p 53.00p 54.25p 836278
17/11/2009 53.00p 53.25p 52.50p 53.25p 294662
16/11/2009 53.00p 53.00p 51.75p 53.00p 138461
13/11/2009 53.00p 53.00p 51.25p 53.00p 276757
12/11/2009 53.00p 53.00p 52.00p 52.25p 264458
11/11/2009 53.00p 53.00p 52.25p 53.00p 628376
10/11/2009 53.00p 53.50p 52.50p 52.75p 392497
09/11/2009 53.50p 53.50p 52.75p 53.00p 158826
06/11/2009 52.50p 53.25p 51.75p 52.50p 2183472
05/11/2009 53.25p 53.50p 52.00p 53.25p 530742
04/11/2009 51.00p 53.75p 50.75p 53.75p 626851
03/11/2009 50.75p 51.00p 50.50p 50.75p 361979
02/11/2009 50.75p 50.75p 50.50p 50.75p 2467148
30/10/2009 50.50p 51.00p 50.00p 50.75p 491781
29/10/2009 49.50p 50.50p 49.25p 50.50p 412597
28/10/2009 48.00p 50.00p 48.00p 49.00p 562480
27/10/2009 49.00p 49.00p 48.50p 48.50p 1112930
26/10/2009 50.50p 50.50p 48.25p 48.25p 872252
23/10/2009 51.75p 51.75p 50.25p 50.75p 364634
22/10/2009 51.50p 52.25p 50.50p 50.50p 828298
21/10/2009 49.50p 53.25p 49.50p 53.25p 498366
20/10/2009 49.00p 50.00p 49.00p 49.00p 552751
19/10/2009 48.50p 49.25p 48.00p 49.25p 393513
16/10/2009 48.50p 49.00p 47.75p 49.00p 568647
15/10/2009 48.25p 48.50p 47.50p 48.00p 611320
14/10/2009 47.00p 48.50p 47.00p 47.50p 950001
13/10/2009 47.25p 47.25p 46.25p 46.50p 126383
12/10/2009 46.50p 47.00p 46.50p 47.00p 124959
09/10/2009 46.25p 46.75p 46.25p 46.75p 875524
08/10/2009 44.75p 46.00p 44.50p 46.00p 1155639
07/10/2009 44.00p 44.75p 43.50p 44.75p 399608
06/10/2009 44.00p 44.25p 43.25p 43.75p 622922
05/10/2009 42.75p 43.75p 42.75p 43.50p 286667
02/10/2009 42.50p 42.75p 42.00p 42.25p 735550
01/10/2009 43.00p 43.25p 42.75p 42.75p 828957
30/09/2009 44.00p 44.00p 42.50p 42.50p 352705
29/09/2009 42.25p 44.25p 41.75p 43.00p 1490118
28/09/2009 41.25p 41.75p 41.00p 41.75p 208224
25/09/2009 41.50p 42.00p 41.25p 41.25p 419964
24/09/2009 42.00p 42.00p 41.50p 41.50p 502283
23/09/2009 43.00p 43.50p 42.50p 42.50p 275254
22/09/2009 42.50p 43.50p 42.50p 42.75p 614518
21/09/2009 43.75p 43.75p 41.75p 41.75p 770418

*Close Price adjusted for both dividends and splits