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
15/06/2022 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
17/01/2022 103.20p 104.00p 103.00p 103.60p 860406
14/01/2022 103.60p 104.60p 103.00p 103.60p 905119
13/01/2022 104.20p 104.80p 103.74p 104.40p 652736
12/01/2022 104.20p 105.00p 103.87p 105.00p 541793
10/01/2022 105.20p 106.40p 104.80p 106.00p 2031746
07/01/2022 103.20p 105.40p 102.20p 105.20p 1340620
06/01/2022 101.80p 103.40p 101.80p 102.60p 754690
05/01/2022 101.80p 102.20p 101.20p 101.80p 323938
04/01/2022 101.00p 102.40p 101.00p 102.40p 314279
31/12/2021 101.40p 102.00p 100.41p 102.00p 124169
30/12/2021 101.40p 102.00p 100.40p 101.40p 351485
29/12/2021 101.20p 102.00p 100.40p 102.00p 503270
27/12/2021 100.60p 101.00p 100.20p 100.60p 165361
24/12/2021 100.60p 101.00p 100.20p 100.60p 165361
23/12/2021 100.80p 101.80p 100.62p 101.00p 523378
22/12/2021 100.00p 101.00p 99.51p 100.20p 265011
21/12/2021 98.20p 100.60p 98.20p 99.80p 587188
20/12/2021 98.80p 99.80p 98.16p 98.30p 415154
17/12/2021 99.30p 100.00p 98.50p 100.00p 719171
16/12/2021 99.60p 99.60p 98.80p 98.90p 323013
15/12/2021 99.00p 99.10p 97.85p 99.10p 1142659
14/12/2021 99.40p 99.80p 97.50p 97.50p 505134
13/12/2021 99.90p 99.90p 98.74p 99.00p 372730
10/12/2021 100.20p 100.20p 99.00p 99.70p 496509
09/12/2021 99.60p 100.40p 99.41p 100.00p 769920
08/12/2021 99.50p 99.95p 99.20p 99.60p 780178
07/12/2021 99.40p 100.00p 98.83p 100.00p 439304
06/12/2021 99.50p 99.50p 98.60p 99.20p 278069
03/12/2021 99.40p 99.40p 98.50p 98.50p 482063
02/12/2021 99.50p 99.65p 98.85p 99.00p 320698
01/12/2021 99.50p 100.20p 99.50p 99.80p 421379
30/11/2021 99.50p 100.20p 99.00p 99.70p 963682
29/11/2021 99.60p 100.30p 99.40p 99.40p 385443
26/11/2021 99.20p 99.90p 97.60p 99.40p 1468511
25/11/2021 97.80p 99.60p 97.80p 99.20p 598439
24/11/2021 98.90p 98.90p 95.00p 98.40p 1642705
23/11/2021 98.60p 99.21p 97.80p 97.80p 723920
22/11/2021 96.00p 99.50p 96.00p 98.90p 221534
19/11/2021 99.30p 99.80p 98.40p 98.60p 541690
18/11/2021 98.10p 99.80p 98.10p 99.50p 1215172
17/11/2021 99.50p 100.20p 98.20p 98.50p 709640
16/11/2021 98.90p 100.20p 98.76p 99.80p 2584240
15/11/2021 98.40p 99.00p 98.30p 98.60p 1053838
12/11/2021 98.90p 99.40p 98.30p 98.70p 461719
11/11/2021 99.60p 100.00p 99.00p 99.00p 643983
10/11/2021 98.20p 99.90p 98.20p 99.50p 1918607
09/11/2021 99.20p 100.20p 97.20p 97.20p 765283
08/11/2021 98.00p 99.20p 97.09p 99.00p 712438
05/11/2021 97.30p 97.48p 96.10p 97.20p 530778
04/11/2021 94.60p 97.70p 94.60p 96.60p 874013
03/11/2021 96.80p 96.80p 95.00p 95.10p 671546
02/11/2021 97.50p 97.50p 96.00p 96.00p 527273
01/11/2021 98.50p 99.07p 96.50p 96.80p 829030
29/10/2021 99.30p 100.60p 97.10p 97.10p 620892
28/10/2021 100.20p 100.40p 99.40p 100.40p 760183
27/10/2021 99.50p 100.60p 99.40p 99.40p 458705
26/10/2021 100.40p 100.60p 99.70p 99.80p 332377
25/10/2021 100.00p 100.20p 99.20p 99.80p 260301
22/10/2021 98.80p 100.00p 98.80p 99.50p 615094
21/10/2021 98.70p 98.90p 97.26p 98.90p 322021
20/10/2021 98.70p 98.70p 97.50p 98.00p 398622
19/10/2021 98.00p 99.00p 97.90p 99.00p 484249
18/10/2021 98.20p 98.80p 97.99p 98.60p 504569
15/10/2021 97.70p 98.20p 97.50p 98.10p 644379
14/10/2021 97.80p 97.80p 96.40p 96.90p 300982
13/10/2021 96.70p 98.00p 95.80p 97.40p 519205
12/10/2021 96.50p 98.30p 95.10p 97.00p 654449
11/10/2021 94.00p 96.40p 93.40p 96.40p 493093
08/10/2021 95.20p 96.30p 94.40p 95.00p 307661
07/10/2021 94.60p 94.80p 93.88p 94.50p 556233
06/10/2021 95.50p 95.50p 93.10p 93.10p 354520
05/10/2021 95.00p 95.50p 94.00p 94.00p 344147
04/10/2021 94.70p 95.50p 94.38p 94.60p 294179
01/10/2021 95.00p 95.42p 94.00p 94.30p 640861
30/09/2021 96.50p 96.50p 95.00p 95.00p 601899
29/09/2021 95.10p 95.64p 95.00p 95.40p 269218
28/09/2021 96.00p 96.90p 95.00p 95.70p 288723
27/09/2021 95.30p 97.42p 95.30p 96.40p 479617
24/09/2021 96.10p 96.48p 95.60p 95.70p 172297
23/09/2021 94.50p 96.60p 94.50p 96.00p 728994
22/09/2021 93.40p 95.60p 93.40p 94.90p 648366
21/09/2021 94.00p 94.45p 93.30p 93.50p 502317
20/09/2021 95.30p 96.30p 93.10p 93.20p 481947
17/09/2021 95.00p 96.20p 95.00p 96.20p 818132
16/09/2021 95.80p 96.50p 94.84p 95.00p 670684
15/09/2021 94.10p 95.60p 94.10p 95.00p 334642
14/09/2021 94.50p 94.80p 94.31p 94.60p 486652
13/09/2021 94.00p 94.70p 93.80p 94.50p 300005
10/09/2021 94.10p 94.80p 93.80p 93.80p 289033
09/09/2021 94.50p 94.72p 93.30p 93.80p 722199
08/09/2021 95.00p 95.70p 92.50p 92.50p 470454
07/09/2021 97.00p 97.00p 95.00p 95.00p 422111
06/09/2021 97.00p 97.10p 95.50p 95.50p 418421
03/09/2021 96.90p 97.90p 94.00p 94.00p 374827
02/09/2021 98.50p 98.50p 96.80p 97.60p 447927
01/09/2021 97.40p 98.70p 97.40p 98.70p 514715

*Close Price adjusted for both dividends and splits