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
27/10/2022 86.20p 86.50p 84.70p 85.40p 389792
26/10/2022 85.90p 87.80p 83.50p 84.80p 611997
25/10/2022 79.80p 86.00p 78.86p 85.70p 632242
24/10/2022 79.40p 80.30p 77.42p 79.30p 324870
21/10/2022 78.50p 78.50p 76.71p 78.20p 137262
20/10/2022 76.60p 78.60p 75.33p 78.30p 481248
19/10/2022 76.00p 78.43p 74.95p 76.10p 583621
18/10/2022 78.70p 78.70p 77.10p 77.10p 506663
17/10/2022 76.80p 79.00p 75.80p 78.10p 736945
14/10/2022 77.00p 77.20p 75.50p 76.70p 612967
13/10/2022 75.40p 78.50p 73.20p 75.60p 380535
12/10/2022 74.20p 76.00p 72.50p 75.20p 578229
11/10/2022 78.10p 78.10p 74.50p 75.50p 376554
10/10/2022 78.00p 79.80p 76.20p 76.90p 188186
07/10/2022 76.20p 79.00p 76.20p 79.00p 458536
06/10/2022 77.00p 78.75p 77.00p 78.20p 462700
05/10/2022 81.10p 83.90p 76.60p 78.00p 2036383
04/10/2022 84.70p 84.70p 82.10p 82.10p 708582
03/10/2022 86.50p 86.50p 82.70p 84.60p 1244400
30/09/2022 77.80p 86.80p 77.38p 85.40p 2868526
29/09/2022 74.30p 77.50p 73.90p 75.90p 1009586
28/09/2022 72.10p 76.30p 69.40p 76.30p 1457751
27/09/2022 78.60p 80.20p 72.00p 72.00p 900142
26/09/2022 82.10p 84.90p 79.13p 79.30p 627183
23/09/2022 83.70p 86.30p 82.95p 83.00p 462554
22/09/2022 85.60p 86.61p 85.60p 85.90p 606082
21/09/2022 86.30p 86.47p 84.55p 86.00p 502069
20/09/2022 89.00p 89.00p 84.50p 85.30p 781029
19/09/2022 86.90p 88.60p 85.60p 88.00p 1190700
16/09/2022 86.90p 88.60p 85.60p 88.00p 1190700
15/09/2022 85.80p 87.20p 84.80p 86.90p 922547
14/09/2022 83.00p 85.60p 83.00p 85.60p 707715
13/09/2022 83.90p 86.10p 83.90p 84.60p 739065
12/09/2022 83.00p 84.30p 82.60p 83.90p 878963
09/09/2022 82.50p 83.20p 82.40p 82.90p 359271
08/09/2022 83.10p 83.77p 82.10p 82.10p 613081
07/09/2022 86.10p 86.71p 83.10p 83.10p 806265
06/09/2022 87.20p 88.02p 86.00p 86.00p 317160
05/09/2022 88.00p 88.00p 86.20p 87.10p 276163
02/09/2022 87.10p 88.90p 86.44p 88.20p 10037860
01/09/2022 90.60p 90.60p 86.80p 86.80p 747572
31/08/2022 90.00p 90.80p 89.20p 90.50p 1659437
30/08/2022 92.00p 92.20p 90.00p 90.10p 502314
29/08/2022 90.20p 91.70p 90.20p 90.90p 388818
26/08/2022 90.20p 91.70p 90.20p 90.90p 388818
25/08/2022 91.00p 91.60p 90.20p 90.40p 704226
24/08/2022 93.00p 93.00p 90.00p 90.60p 1400153
23/08/2022 93.10p 93.80p 92.52p 93.00p 866704
22/08/2022 93.00p 93.90p 92.30p 92.80p 465752
19/08/2022 92.50p 94.00p 92.40p 93.30p 551363
18/08/2022 91.70p 93.52p 91.70p 92.90p 305811
17/08/2022 92.40p 93.40p 91.80p 91.80p 594777
16/08/2022 92.30p 93.70p 92.30p 93.30p 545585
15/08/2022 92.20p 93.00p 92.01p 92.60p 433419
12/08/2022 92.30p 93.08p 90.90p 90.90p 495830
11/08/2022 93.50p 94.30p 92.20p 92.20p 276653
10/08/2022 92.50p 94.00p 91.20p 93.20p 711642
09/08/2022 91.40p 92.80p 90.38p 92.60p 822255
08/08/2022 90.00p 91.90p 90.00p 90.40p 425387
05/08/2022 89.00p 91.90p 89.00p 91.30p 347862
04/08/2022 90.80p 91.81p 89.40p 89.80p 558336
03/08/2022 89.30p 91.90p 89.30p 91.30p 337381
02/08/2022 91.50p 91.62p 89.30p 91.10p 356570
01/08/2022 92.30p 94.30p 91.70p 91.70p 514536
29/07/2022 92.50p 93.10p 91.70p 92.40p 482337
28/07/2022 93.30p 93.30p 91.10p 91.70p 438667
27/07/2022 92.20p 93.20p 91.90p 91.90p 506766
26/07/2022 92.00p 92.20p 91.24p 91.50p 450319
25/07/2022 90.40p 91.91p 90.30p 91.30p 1224383
22/07/2022 89.00p 91.00p 87.70p 90.20p 503678
21/07/2022 87.50p 89.00p 87.50p 88.70p 630925
20/07/2022 88.30p 89.60p 87.90p 87.90p 539768
19/07/2022 87.40p 89.00p 85.68p 88.90p 1138249
18/07/2022 87.00p 87.20p 85.90p 87.20p 393848
15/07/2022 84.00p 86.70p 83.10p 86.40p 1233608
14/07/2022 87.00p 87.00p 83.40p 83.50p 573567
13/07/2022 87.50p 87.50p 85.44p 85.80p 704801
12/07/2022 87.00p 87.50p 86.25p 86.80p 450076
11/07/2022 86.70p 87.60p 86.25p 87.10p 517264
08/07/2022 86.80p 87.70p 86.10p 87.40p 671126
07/07/2022 85.50p 87.80p 85.50p 87.60p 603726
06/07/2022 85.80p 87.40p 84.90p 84.90p 659858
05/07/2022 85.40p 86.20p 84.30p 85.00p 579688
04/07/2022 87.00p 88.90p 85.40p 85.40p 416762
01/07/2022 91.00p 91.00p 87.20p 87.20p 550567
30/06/2022 90.70p 91.40p 88.40p 88.60p 798140
29/06/2022 93.40p 93.40p 91.70p 91.70p 596851
28/06/2022 92.70p 93.60p 92.70p 93.50p 506357
27/06/2022 93.40p 93.60p 91.60p 92.00p 770195
24/06/2022 91.10p 92.40p 90.50p 92.10p 350016
23/06/2022 93.60p 93.60p 90.30p 90.30p 429944
22/06/2022 92.00p 94.09p 92.00p 92.40p 1805582
21/06/2022 94.10p 95.40p 93.40p 93.90p 844587
20/06/2022 93.40p 95.00p 93.40p 94.10p 426130
17/06/2022 95.00p 95.00p 92.60p 92.60p 1988536
16/06/2022 93.90p 95.08p 93.70p 94.00p 482077
15/06/2022 94.50p 96.35p 94.00p 94.70p 706320
14/06/2022 94.60p 95.55p 94.00p 94.70p 521445
13/06/2022 97.60p 98.84p 93.90p 94.40p 1247616
10/06/2022 99.80p 100.00p 97.40p 99.20p 427482
09/06/2022 98.40p 100.27p 97.70p 99.70p 557759
08/06/2022 99.00p 99.00p 98.30p 98.40p 407691
07/06/2022 100.00p 100.00p 98.30p 98.60p 6782481
06/06/2022 99.20p 99.80p 97.93p 99.00p 571324
01/06/2022 98.30p 99.30p 97.37p 97.70p 657930
31/05/2022 98.50p 98.50p 97.20p 98.50p 849523
27/05/2022 96.10p 96.74p 94.80p 96.50p 963145
26/05/2022 95.50p 98.80p 94.50p 96.10p 1092170
25/05/2022 94.20p 94.60p 93.23p 94.60p 783190
24/05/2022 94.80p 94.90p 93.20p 93.20p 1015909
23/05/2022 94.50p 95.30p 94.20p 95.30p 475186
20/05/2022 95.00p 96.72p 94.30p 94.50p 1003601
19/05/2022 93.90p 94.80p 93.50p 94.10p 916644
18/05/2022 93.70p 95.00p 93.70p 94.20p 504792
17/05/2022 94.30p 94.90p 93.60p 94.20p 517795
16/05/2022 93.90p 94.80p 93.70p 94.20p 1422941
13/05/2022 94.50p 95.30p 94.10p 94.30p 569158
12/05/2022 94.60p 95.52p 94.00p 95.00p 401201
11/05/2022 96.00p 96.90p 95.50p 95.50p 958513
10/05/2022 95.60p 96.47p 95.35p 95.40p 463657
09/05/2022 95.50p 96.35p 95.00p 95.30p 893588
06/05/2022 97.80p 98.50p 95.00p 95.00p 877284
05/05/2022 98.00p 99.50p 97.60p 97.60p 674616
04/05/2022 97.90p 99.00p 97.55p 97.60p 467549
03/05/2022 102.00p 102.29p 97.10p 97.10p 775746
02/05/2022 101.80p 103.60p 101.60p 101.60p 497098
29/04/2022 101.80p 103.60p 101.60p 101.60p 497098
28/04/2022 101.60p 103.40p 101.60p 102.60p 1596095
27/04/2022 99.30p 102.40p 99.30p 101.20p 971937
26/04/2022 98.00p 99.70p 98.00p 98.20p 254156
25/04/2022 98.10p 98.99p 97.00p 98.20p 471852
22/04/2022 99.20p 100.61p 99.20p 99.50p 464263
21/04/2022 100.80p 101.80p 100.00p 100.20p 1229167
20/04/2022 101.00p 102.00p 99.70p 99.70p 1426991
19/04/2022 102.80p 102.80p 101.00p 101.00p 798250
18/04/2022 99.50p 102.40p 99.50p 101.80p 628029
15/04/2022 99.50p 102.40p 99.50p 101.80p 628029
14/04/2022 99.50p 102.40p 99.50p 101.80p 628029
13/04/2022 99.90p 100.60p 99.04p 100.60p 589791
12/04/2022 99.80p 101.00p 98.90p 99.40p 521781
11/04/2022 99.70p 101.00p 99.70p 101.00p 374411
08/04/2022 99.10p 101.00p 99.10p 101.00p 418143
07/04/2022 100.00p 100.00p 98.80p 99.50p 364983
06/04/2022 98.90p 99.94p 98.70p 99.00p 681454
05/04/2022 99.50p 99.60p 98.30p 99.00p 479669
04/04/2022 98.50p 99.50p 97.80p 98.60p 522264
01/04/2022 100.00p 100.00p 97.80p 98.30p 697996
31/03/2022 99.30p 99.82p 98.30p 98.30p 636545
30/03/2022 99.50p 99.90p 97.90p 98.50p 1533216
29/03/2022 97.70p 99.60p 97.70p 99.50p 943024
28/03/2022 97.30p 98.60p 96.90p 97.60p 864983
25/03/2022 97.50p 97.50p 96.40p 96.50p 633955
24/03/2022 96.70p 97.70p 96.70p 97.00p 1555795
23/03/2022 97.30p 98.40p 96.40p 96.50p 1190214
22/03/2022 96.90p 99.58p 95.85p 98.10p 625862
21/03/2022 96.20p 96.90p 95.08p 96.50p 591640
18/03/2022 95.00p 96.00p 94.80p 95.50p 859126
17/03/2022 96.90p 96.90p 94.70p 95.70p 831936
16/03/2022 96.60p 97.70p 94.90p 95.00p 1066184
15/03/2022 95.00p 95.70p 94.30p 95.20p 647382
14/03/2022 94.40p 96.40p 94.00p 95.80p 385219
11/03/2022 96.00p 96.50p 94.00p 94.30p 1075517
10/03/2022 94.10p 95.28p 93.40p 94.40p 463521
09/03/2022 94.70p 96.00p 93.40p 94.80p 589570
08/03/2022 91.30p 93.80p 89.79p 92.60p 518060
07/03/2022 93.10p 93.10p 87.40p 90.60p 847354
04/03/2022 94.60p 95.60p 92.20p 92.40p 426663
03/03/2022 98.00p 99.86p 95.00p 95.80p 640544
02/03/2022 96.70p 99.00p 95.80p 97.80p 623462
01/03/2022 100.00p 100.00p 96.80p 96.80p 733761
28/02/2022 98.40p 99.30p 98.00p 98.40p 479677
25/02/2022 96.20p 100.00p 95.40p 100.00p 489503
24/02/2022 97.80p 98.50p 94.70p 94.70p 358129
23/02/2022 98.80p 99.30p 97.80p 99.30p 552789
22/02/2022 97.90p 99.47p 97.00p 97.00p 441661
21/02/2022 100.60p 102.00p 98.40p 98.90p 825994
18/02/2022 102.00p 102.11p 100.54p 101.00p 306813
17/02/2022 102.00p 102.99p 101.00p 101.00p 668757
16/02/2022 100.80p 102.00p 100.80p 101.40p 448639
15/02/2022 102.20p 102.80p 100.80p 101.60p 1488408
14/02/2022 103.20p 103.20p 102.00p 102.20p 644704
11/02/2022 103.00p 104.00p 102.00p 103.60p 814097
10/02/2022 103.20p 103.40p 102.80p 103.40p 481313
09/02/2022 101.80p 103.20p 101.39p 103.20p 341964
08/02/2022 101.00p 102.40p 99.20p 101.40p 1334100
07/02/2022 102.20p 102.60p 101.00p 101.00p 579227
04/02/2022 102.00p 102.60p 101.80p 102.60p 1078703
03/02/2022 101.40p 101.84p 100.40p 101.60p 773359
02/02/2022 102.60p 103.00p 101.60p 102.00p 2194416
01/02/2022 103.60p 104.34p 101.40p 102.00p 2040651
31/01/2022 106.00p 106.67p 103.20p 103.20p 1713494
28/01/2022 106.40p 107.00p 106.00p 106.00p 1080563
27/01/2022 103.80p 106.00p 103.80p 106.00p 703310
26/01/2022 103.20p 106.00p 103.20p 104.60p 899204
25/01/2022 103.20p 106.00p 103.04p 106.00p 2454407
24/01/2022 102.80p 104.40p 102.80p 103.60p 698646
21/01/2022 103.60p 103.80p 102.80p 103.80p 638050
20/01/2022 103.00p 104.80p 102.80p 103.60p 1174920
19/01/2022 103.20p 103.60p 102.40p 103.00p 270387
18/01/2022 103.20p 103.80p 102.40p 103.60p 876792

*Close Price adjusted for both dividends and splits