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
01/04/2021 85.10p 87.60p 85.10p 86.80p 675137
31/03/2021 87.00p 88.40p 85.10p 85.80p 982378
30/03/2021 88.70p 89.40p 87.55p 87.60p 1077261
29/03/2021 89.90p 90.00p 88.60p 89.40p 437037
26/03/2021 88.10p 90.00p 88.00p 89.80p 676876
25/03/2021 88.50p 89.50p 87.60p 88.40p 1867562
24/03/2021 89.30p 89.30p 88.50p 88.80p 489037
23/03/2021 88.30p 88.80p 88.00p 88.70p 534379
22/03/2021 89.30p 89.30p 87.80p 88.30p 856696
19/03/2021 89.90p 89.90p 87.20p 87.20p 1846346
18/03/2021 88.60p 90.00p 88.50p 88.50p 672976
17/03/2021 90.00p 90.00p 88.30p 88.30p 1218690
16/03/2021 89.50p 90.00p 88.31p 88.80p 865342
15/03/2021 88.90p 89.30p 88.30p 89.00p 844107
12/03/2021 86.70p 89.20p 86.70p 89.20p 607865
11/03/2021 86.60p 88.60p 86.60p 88.00p 1204562
10/03/2021 87.00p 88.10p 86.50p 87.20p 773981
09/03/2021 88.00p 88.00p 86.30p 86.50p 849723
08/03/2021 87.80p 87.80p 86.30p 86.30p 662104
05/03/2021 86.70p 87.00p 86.30p 86.30p 1745305
04/03/2021 87.20p 87.90p 86.40p 86.50p 753134
03/03/2021 88.90p 89.40p 86.90p 87.30p 1197021
02/03/2021 88.20p 88.45p 87.41p 87.80p 632098
01/03/2021 86.10p 89.10p 86.10p 87.90p 698621
26/02/2021 86.20p 88.20p 86.10p 87.90p 1829942
25/02/2021 86.50p 88.00p 86.50p 87.00p 936163
24/02/2021 86.50p 87.15p 86.20p 86.50p 1409475
23/02/2021 87.70p 88.30p 86.50p 87.00p 924096
22/02/2021 86.90p 87.66p 86.50p 87.00p 1049159
19/02/2021 86.50p 87.50p 86.50p 87.00p 702512
18/02/2021 89.30p 89.30p 86.50p 87.00p 1271760
17/02/2021 86.50p 88.60p 86.50p 86.70p 1890223
16/02/2021 86.10p 87.20p 86.00p 87.20p 4294024
15/02/2021 87.00p 87.00p 85.10p 86.00p 866860
12/02/2021 86.40p 87.10p 85.10p 86.00p 689715
11/02/2021 85.40p 86.50p 85.00p 86.50p 504058
10/02/2021 85.70p 85.80p 84.60p 85.00p 353253
09/02/2021 85.10p 85.80p 84.30p 85.80p 1610802
08/02/2021 85.10p 85.70p 85.00p 85.50p 413391
05/02/2021 85.00p 85.50p 84.42p 85.50p 520612
04/02/2021 83.40p 85.20p 83.40p 84.70p 853196
03/02/2021 84.70p 85.40p 83.50p 85.40p 841991
02/02/2021 80.00p 84.90p 80.00p 84.80p 1324305
01/02/2021 81.80p 84.20p 81.80p 83.00p 748348
29/01/2021 81.50p 82.50p 80.50p 82.50p 719318
28/01/2021 80.00p 81.90p 79.00p 81.50p 1163123
27/01/2021 80.00p 80.00p 78.61p 79.30p 611659
26/01/2021 81.80p 81.80p 78.60p 78.80p 868812
25/01/2021 81.40p 82.50p 80.40p 81.00p 379065
22/01/2021 82.70p 82.70p 81.68p 82.30p 1088834
21/01/2021 82.90p 82.90p 80.70p 81.70p 721281
20/01/2021 82.90p 83.03p 81.69p 82.20p 870737
19/01/2021 81.50p 82.90p 81.20p 82.80p 722958
18/01/2021 80.20p 81.80p 80.20p 81.80p 595177
15/01/2021 81.20p 81.20p 79.30p 81.00p 590010
14/01/2021 78.90p 81.40p 78.33p 81.20p 394720
13/01/2021 77.00p 79.30p 77.00p 77.90p 487326
12/01/2021 77.60p 79.00p 76.20p 77.30p 795593
11/01/2021 79.20p 79.20p 77.00p 77.60p 904626
08/01/2021 76.10p 78.17p 75.70p 77.60p 751608
07/01/2021 76.80p 78.30p 76.41p 77.00p 413695
06/01/2021 76.50p 77.45p 76.00p 76.70p 1395880
05/01/2021 74.00p 77.80p 74.00p 77.00p 696000
04/01/2021 77.60p 78.31p 75.88p 76.30p 516547
31/12/2020 76.20p 76.99p 74.60p 75.10p 154384
30/12/2020 78.00p 79.10p 76.00p 77.60p 465595
24/12/2020 74.30p 74.30p 73.00p 73.00p 78531
23/12/2020 72.10p 74.20p 72.10p 73.60p 430148
22/12/2020 74.00p 74.00p 73.00p 73.00p 763954
21/12/2020 73.90p 75.00p 72.95p 74.20p 439919
18/12/2020 76.40p 76.70p 75.10p 75.40p 1370072
17/12/2020 76.30p 76.40p 74.00p 76.00p 600926
16/12/2020 75.70p 76.33p 74.60p 76.20p 426626
15/12/2020 74.00p 76.00p 73.36p 76.00p 469827
14/12/2020 74.70p 75.20p 73.30p 73.50p 485284
11/12/2020 76.40p 76.40p 72.63p 74.30p 997837
10/12/2020 76.00p 77.30p 75.30p 75.30p 607769
09/12/2020 77.40p 78.38p 75.50p 75.50p 483496
08/12/2020 77.50p 78.60p 77.50p 77.50p 369310
07/12/2020 78.40p 79.50p 77.50p 77.90p 470861
04/12/2020 76.00p 80.40p 76.00p 79.50p 1045367
03/12/2020 76.90p 77.00p 75.60p 76.90p 1034518
02/12/2020 75.70p 77.00p 75.17p 76.00p 974082
01/12/2020 73.50p 76.97p 73.25p 76.60p 1171317
30/11/2020 71.10p 74.50p 71.10p 74.40p 1900865
27/11/2020 72.10p 73.22p 68.50p 71.30p 1010659
26/11/2020 73.70p 73.80p 71.80p 72.00p 916147
25/11/2020 76.90p 76.90p 72.00p 73.30p 1092818
24/11/2020 74.00p 76.10p 74.00p 74.60p 834486
23/11/2020 75.00p 76.63p 74.10p 76.00p 618996
20/11/2020 73.20p 75.64p 73.00p 74.80p 750998
19/11/2020 73.80p 76.80p 73.30p 73.40p 589282
18/11/2020 75.20p 76.10p 74.00p 74.50p 960100
17/11/2020 76.00p 76.00p 74.30p 75.90p 836414
16/11/2020 73.30p 75.61p 73.10p 74.70p 1368697
13/11/2020 74.00p 74.00p 72.96p 73.40p 1415542
12/11/2020 73.50p 73.70p 72.10p 73.10p 1057601
10/11/2020 70.10p 72.60p 69.42p 72.60p 589683
09/11/2020 66.60p 72.18p 65.80p 70.30p 874195
06/11/2020 65.00p 66.15p 64.40p 65.00p 650692
05/11/2020 64.60p 65.50p 62.45p 64.70p 678646
04/11/2020 63.10p 64.70p 61.60p 63.60p 638097
03/11/2020 60.50p 63.20p 59.77p 62.50p 843674
02/11/2020 61.30p 62.70p 59.10p 60.10p 699760
30/10/2020 60.80p 62.50p 60.80p 62.30p 527295
29/10/2020 60.70p 62.30p 59.85p 61.70p 293489
28/10/2020 61.50p 62.20p 59.20p 59.50p 509123
27/10/2020 62.00p 63.00p 61.08p 62.20p 953509
26/10/2020 62.00p 62.00p 59.40p 61.40p 1249378
23/10/2020 60.80p 61.00p 60.20p 60.40p 803321
22/10/2020 59.80p 60.50p 59.00p 59.80p 991150
21/10/2020 61.10p 61.40p 59.90p 60.30p 1023012
20/10/2020 61.30p 62.10p 59.70p 60.60p 926245
19/10/2020 62.30p 63.29p 60.60p 60.80p 433821
16/10/2020 62.90p 64.16p 62.30p 62.40p 796910
15/10/2020 62.00p 63.90p 62.00p 63.90p 458515
14/10/2020 65.80p 66.25p 62.30p 62.90p 834811
13/10/2020 65.60p 67.50p 65.40p 65.70p 577030
12/10/2020 66.10p 66.67p 65.01p 65.50p 764992
09/10/2020 67.30p 67.30p 65.80p 65.90p 530648
08/10/2020 66.00p 66.55p 64.97p 66.00p 1099891
07/10/2020 64.80p 67.90p 64.80p 65.80p 609484
06/10/2020 63.20p 66.26p 62.75p 65.30p 1396224
05/10/2020 62.30p 63.19p 62.20p 63.00p 946552
02/10/2020 62.60p 63.40p 62.30p 62.80p 861657
01/10/2020 65.30p 65.30p 61.55p 62.80p 439911
30/09/2020 63.90p 64.40p 62.60p 62.60p 813229
29/09/2020 64.30p 65.48p 63.60p 64.00p 574310
28/09/2020 65.00p 65.91p 63.50p 64.10p 1155973
25/09/2020 66.90p 67.42p 64.70p 64.70p 756532
24/09/2020 66.40p 68.20p 66.30p 66.90p 418811
23/09/2020 67.20p 67.90p 67.10p 67.10p 4657225
22/09/2020 66.10p 68.10p 66.10p 67.00p 916582
21/09/2020 67.00p 67.91p 66.36p 67.60p 555160
18/09/2020 67.70p 69.00p 67.00p 67.00p 1722856
17/09/2020 68.60p 69.30p 67.70p 69.00p 645943
16/09/2020 70.50p 70.94p 67.70p 67.70p 814485
15/09/2020 69.50p 71.60p 69.50p 71.00p 471805
14/09/2020 69.40p 71.00p 69.38p 69.40p 822355
11/09/2020 69.80p 71.00p 69.80p 70.20p 1051616
10/09/2020 68.30p 70.30p 68.30p 69.10p 864759
09/09/2020 69.80p 70.30p 68.70p 70.10p 2380131
08/09/2020 67.00p 70.00p 67.00p 70.00p 852055
07/09/2020 68.70p 69.56p 67.00p 67.20p 878569
04/09/2020 71.00p 71.00p 69.00p 69.70p 780374
03/09/2020 69.00p 70.00p 68.52p 69.20p 1363300
02/09/2020 69.10p 70.35p 68.50p 68.50p 632070
01/09/2020 72.70p 72.70p 67.50p 69.00p 1144718
31/08/2020 71.00p 72.19p 70.00p 70.70p 1173149
28/08/2020 71.00p 72.18p 70.00p 70.70p 1173149
27/08/2020 70.80p 72.90p 70.80p 71.00p 681436
26/08/2020 71.40p 72.60p 70.67p 72.00p 718908
25/08/2020 70.50p 71.40p 70.50p 70.90p 863279
24/08/2020 71.60p 71.60p 70.80p 71.00p 622774
21/08/2020 68.70p 71.00p 68.70p 71.00p 834986
20/08/2020 66.90p 69.80p 66.90p 69.00p 929205
19/08/2020 69.20p 69.47p 68.50p 69.20p 718422
18/08/2020 70.80p 71.00p 68.10p 69.00p 1325775
17/08/2020 68.30p 69.30p 67.90p 69.20p 890349
14/08/2020 67.30p 69.20p 66.05p 68.70p 1007101
13/08/2020 65.10p 66.67p 64.80p 66.30p 1409544
12/08/2020 65.10p 66.10p 62.60p 65.00p 998671
11/08/2020 62.50p 64.70p 62.50p 63.00p 346260
10/08/2020 64.50p 65.22p 62.40p 63.10p 1178904
07/08/2020 66.00p 66.63p 64.90p 64.90p 682362
06/08/2020 65.60p 66.46p 65.40p 65.40p 454354
05/08/2020 66.50p 68.60p 65.60p 66.40p 878841
04/08/2020 67.80p 68.80p 65.80p 66.50p 836196
03/08/2020 66.40p 68.50p 66.40p 67.80p 634919
31/07/2020 67.10p 70.00p 66.20p 68.00p 551167
30/07/2020 67.90p 68.00p 65.48p 65.80p 971850
29/07/2020 66.20p 68.30p 65.61p 67.50p 599060
28/07/2020 67.00p 67.24p 64.00p 66.30p 814185
27/07/2020 67.20p 68.00p 66.70p 66.70p 1194296
24/07/2020 68.90p 69.20p 64.71p 67.00p 1188739
23/07/2020 68.40p 69.10p 67.00p 68.20p 1087434
22/07/2020 67.60p 70.60p 67.25p 68.00p 896454
21/07/2020 68.80p 71.00p 67.40p 67.40p 580193
20/07/2020 69.40p 72.20p 68.60p 68.60p 609885
17/07/2020 69.30p 70.00p 68.50p 69.10p 478949
16/07/2020 68.70p 71.50p 68.20p 69.20p 1044643
15/07/2020 71.00p 71.00p 67.00p 68.80p 541933
14/07/2020 71.00p 71.00p 67.00p 67.20p 423444
13/07/2020 71.10p 71.50p 68.40p 68.40p 661540
10/07/2020 68.70p 70.10p 67.60p 67.60p 391356
09/07/2020 71.00p 71.20p 67.19p 68.20p 632938
08/07/2020 69.10p 70.73p 68.00p 68.10p 727077
07/07/2020 72.20p 72.20p 68.90p 69.00p 961404
06/07/2020 71.80p 72.90p 69.80p 70.00p 627007
03/07/2020 71.60p 72.90p 69.60p 70.60p 1069521
02/07/2020 70.00p 72.63p 70.00p 72.50p 546150
01/07/2020 68.80p 70.80p 68.20p 70.80p 1165637
30/06/2020 69.20p 70.50p 67.20p 67.90p 3210508
29/06/2020 70.80p 72.38p 68.10p 68.40p 2447464
26/06/2020 72.00p 72.90p 71.10p 72.00p 892150
25/06/2020 69.00p 71.49p 69.00p 71.20p 1060142
24/06/2020 71.30p 71.30p 68.70p 69.00p 761346
23/06/2020 70.50p 71.30p 68.20p 70.00p 5467910
22/06/2020 69.90p 69.90p 67.50p 67.70p 758614
19/06/2020 68.70p 69.90p 68.11p 68.50p 1147561

*Close Price adjusted for both dividends and splits