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
18/06/2020 66.50p 68.90p 66.25p 68.50p 736977
17/06/2020 66.70p 68.20p 65.70p 66.60p 1339521
16/06/2020 67.90p 68.00p 65.00p 65.50p 1197439
15/06/2020 68.80p 68.80p 64.10p 66.30p 930718
12/06/2020 67.00p 70.00p 67.00p 68.50p 817973
11/06/2020 73.00p 73.85p 69.50p 69.50p 1202281
10/06/2020 76.90p 76.90p 73.00p 73.70p 912364
09/06/2020 77.10p 77.99p 74.20p 75.10p 697765
08/06/2020 75.90p 78.00p 73.90p 77.90p 971249
05/06/2020 74.80p 76.00p 73.90p 76.00p 445423
04/06/2020 73.00p 76.05p 71.00p 75.00p 1521180
03/06/2020 71.70p 73.80p 70.68p 72.40p 1219913
02/06/2020 69.50p 70.90p 67.20p 69.00p 1261977
01/06/2020 68.50p 69.93p 67.16p 67.60p 327537
29/05/2020 70.70p 70.80p 68.60p 69.70p 1718620
28/05/2020 66.60p 70.30p 65.98p 70.30p 1036718
27/05/2020 64.60p 67.40p 64.60p 67.20p 1756906
26/05/2020 66.00p 66.00p 63.60p 64.00p 839757
25/05/2020 63.70p 63.70p 60.80p 60.90p 781141
22/05/2020 63.70p 63.70p 60.80p 60.90p 781141
21/05/2020 61.20p 63.79p 60.20p 61.90p 697868
20/05/2020 61.90p 62.90p 60.38p 61.30p 1799980
19/05/2020 60.80p 62.30p 58.64p 62.00p 1244886
18/05/2020 61.00p 61.00p 57.30p 58.70p 1408872
15/05/2020 57.60p 59.21p 55.40p 59.00p 1959362
14/05/2020 55.30p 57.20p 54.40p 56.00p 4245850
13/05/2020 61.30p 61.30p 54.21p 56.00p 2999816
12/05/2020 64.40p 65.17p 60.10p 60.10p 1376274
11/05/2020 67.00p 67.00p 62.50p 63.00p 1824058
08/05/2020 65.00p 67.25p 64.40p 64.60p 3153570
07/05/2020 65.00p 67.25p 64.40p 64.60p 3153570
06/05/2020 66.40p 71.60p 65.40p 67.00p 2290405
05/05/2020 64.60p 67.90p 64.60p 66.50p 1560371
04/05/2020 64.20p 67.50p 63.70p 64.50p 1886869
01/05/2020 67.00p 68.90p 65.00p 66.50p 1066206
30/04/2020 72.50p 73.30p 67.60p 68.50p 1005517
29/04/2020 68.10p 72.40p 66.50p 71.60p 1389432
28/04/2020 72.00p 72.00p 67.56p 70.10p 1427868
27/04/2020 68.10p 72.30p 68.10p 71.50p 1059377
24/04/2020 71.30p 72.88p 68.10p 68.10p 1022521
23/04/2020 69.80p 72.40p 69.20p 72.00p 860357
22/04/2020 68.60p 70.90p 68.00p 69.90p 900001
21/04/2020 70.00p 70.90p 67.00p 67.00p 1068113
20/04/2020 71.10p 72.19p 69.00p 70.40p 763916
17/04/2020 75.90p 75.90p 71.00p 72.00p 3476068
16/04/2020 74.10p 77.29p 71.50p 72.30p 1528429
15/04/2020 80.90p 80.90p 74.70p 75.40p 870725
14/04/2020 83.30p 83.30p 78.80p 80.00p 1096404
09/04/2020 82.80p 85.96p 81.40p 82.30p 1695595
08/04/2020 85.00p 86.00p 81.10p 86.00p 959706
07/04/2020 78.70p 85.00p 77.30p 85.00p 3615224
06/04/2020 81.70p 81.70p 77.00p 77.00p 874280
03/04/2020 80.70p 80.90p 77.00p 78.50p 930071
02/04/2020 83.00p 83.00p 78.10p 81.40p 1174559
01/04/2020 82.20p 85.00p 78.10p 80.00p 1589111
31/03/2020 71.30p 89.00p 71.30p 89.00p 2229057
30/03/2020 70.70p 73.47p 70.42p 71.70p 2435360
27/03/2020 73.70p 74.90p 70.00p 70.00p 983717
26/03/2020 75.00p 75.40p 72.00p 73.30p 2514705
25/03/2020 60.50p 75.70p 59.60p 75.00p 1893249
24/03/2020 53.00p 60.50p 52.37p 59.30p 3773056
23/03/2020 59.00p 59.00p 52.00p 52.00p 1124969
20/03/2020 53.50p 61.70p 53.50p 60.00p 3041661
19/03/2020 52.40p 54.90p 50.00p 52.10p 1613891
18/03/2020 58.00p 60.57p 49.70p 52.00p 1561431
17/03/2020 74.00p 74.58p 57.53p 60.60p 1947282
16/03/2020 74.20p 80.30p 72.00p 72.00p 1293854
13/03/2020 82.00p 88.60p 81.26p 83.00p 1210020
12/03/2020 86.70p 88.80p 80.70p 80.70p 1294964
11/03/2020 93.80p 93.90p 88.90p 88.90p 1176475
10/03/2020 93.00p 93.00p 90.00p 90.70p 1082334
09/03/2020 93.00p 95.80p 86.11p 89.80p 2223210
06/03/2020 97.70p 98.80p 95.30p 96.80p 3141884
05/03/2020 98.60p 99.80p 97.30p 98.50p 1476126
04/03/2020 101.40p 101.40p 96.00p 99.50p 1603185
03/03/2020 96.50p 102.00p 96.50p 101.80p 1754067
02/03/2020 96.00p 98.50p 96.00p 97.50p 639623
28/02/2020 95.60p 98.00p 94.70p 98.00p 2098382
27/02/2020 100.00p 102.06p 97.60p 98.40p 1036315
26/02/2020 102.80p 102.80p 100.00p 100.60p 1001447
25/02/2020 102.20p 102.78p 101.20p 101.60p 1142463
24/02/2020 103.00p 103.00p 101.20p 102.40p 587485
21/02/2020 102.60p 103.20p 102.20p 103.00p 622880
20/02/2020 100.40p 103.00p 100.40p 102.40p 849307
19/02/2020 102.00p 102.40p 99.70p 101.40p 815244
18/02/2020 101.40p 102.00p 99.00p 101.00p 595790
17/02/2020 101.60p 102.20p 100.84p 101.80p 613350
14/02/2020 101.60p 102.20p 100.89p 102.00p 601558
13/02/2020 101.00p 101.60p 100.67p 101.40p 881576
12/02/2020 100.60p 102.40p 100.40p 102.00p 640787
11/02/2020 102.00p 102.22p 101.11p 101.60p 630667
10/02/2020 101.20p 102.20p 101.20p 101.60p 613785
07/02/2020 101.20p 102.04p 101.00p 101.80p 654334
06/02/2020 102.40p 102.40p 101.00p 102.00p 542986
05/02/2020 101.20p 102.40p 101.20p 102.40p 646153
04/02/2020 101.60p 102.40p 100.84p 102.40p 1810943
03/02/2020 102.20p 102.20p 101.35p 101.60p 2084088
31/01/2020 101.20p 102.20p 100.82p 102.00p 1215950
30/01/2020 100.80p 101.20p 99.97p 101.20p 775033
29/01/2020 100.80p 101.00p 100.20p 100.60p 617672
28/01/2020 100.00p 101.00p 99.50p 101.00p 1498275
27/01/2020 100.40p 100.40p 99.50p 100.40p 972207
24/01/2020 101.60p 102.06p 100.40p 101.00p 1140932
23/01/2020 100.00p 102.00p 100.00p 101.80p 616490
22/01/2020 99.50p 104.09p 99.50p 102.00p 920973
21/01/2020 100.60p 101.40p 99.80p 101.20p 491801
20/01/2020 101.00p 101.40p 100.00p 101.20p 370699
17/01/2020 98.90p 108.20p 98.76p 100.80p 1095110
16/01/2020 98.60p 98.90p 98.20p 98.90p 878097
15/01/2020 97.20p 98.70p 97.20p 98.70p 567204
14/01/2020 97.10p 98.30p 96.60p 97.60p 936228
13/01/2020 97.00p 97.21p 96.30p 97.00p 330977
10/01/2020 96.30p 97.10p 96.00p 97.10p 472201
09/01/2020 95.50p 96.60p 95.50p 96.50p 1040958
08/01/2020 98.00p 98.20p 95.50p 95.50p 830323
07/01/2020 97.10p 98.34p 97.00p 98.00p 1251390
06/01/2020 98.00p 98.00p 96.80p 97.10p 781207
03/01/2020 98.00p 98.20p 97.20p 98.00p 398853
02/01/2020 95.80p 98.40p 95.80p 97.90p 625476
31/12/2019 97.00p 97.00p 96.20p 97.00p 60340
30/12/2019 97.00p 97.00p 95.60p 96.80p 210055
27/12/2019 96.80p 97.37p 95.71p 96.70p 416513
24/12/2019 96.50p 96.80p 95.88p 96.40p 287695
23/12/2019 97.60p 97.60p 94.73p 95.70p 1212464
20/12/2019 97.40p 97.80p 96.60p 96.60p 883958
19/12/2019 96.50p 97.40p 95.30p 97.30p 881142
18/12/2019 97.40p 97.40p 95.75p 96.40p 778864
17/12/2019 97.30p 97.47p 96.30p 96.30p 839181
16/12/2019 95.00p 97.39p 94.38p 96.90p 869424
13/12/2019 93.00p 95.30p 92.80p 94.90p 1042040
12/12/2019 91.50p 92.00p 90.40p 92.00p 539846
11/12/2019 92.50p 92.70p 89.50p 91.00p 2320659
10/12/2019 93.40p 93.40p 92.25p 92.70p 681237
09/12/2019 92.70p 93.20p 91.48p 93.20p 821134
06/12/2019 91.70p 92.60p 90.20p 92.20p 649861
05/12/2019 92.00p 92.00p 89.90p 91.40p 1186890
04/12/2019 93.00p 93.00p 90.60p 91.60p 1040485
03/12/2019 92.30p 92.90p 92.00p 92.20p 582928
02/12/2019 93.30p 93.30p 92.08p 92.10p 369918
29/11/2019 94.60p 94.60p 92.10p 92.50p 1210182
28/11/2019 93.20p 95.00p 92.50p 94.10p 1069658
27/11/2019 93.00p 93.10p 91.40p 93.00p 759431
26/11/2019 91.20p 92.27p 91.20p 92.00p 1468328
25/11/2019 91.00p 91.90p 91.00p 91.40p 417890
22/11/2019 91.00p 91.90p 91.00p 91.30p 653795
21/11/2019 92.50p 92.50p 91.00p 91.90p 533571
20/11/2019 91.40p 91.68p 91.00p 91.10p 302063
19/11/2019 92.20p 92.20p 91.00p 91.60p 511747
18/11/2019 92.10p 92.60p 91.41p 92.00p 866491
15/11/2019 91.50p 93.10p 91.50p 92.20p 1093111
14/11/2019 92.00p 92.00p 91.01p 92.00p 529438
13/11/2019 92.20p 92.20p 89.90p 91.10p 365596
12/11/2019 91.50p 92.98p 91.50p 92.00p 1084290
11/11/2019 90.90p 91.50p 90.60p 91.50p 538810
08/11/2019 91.10p 91.60p 90.50p 91.10p 415845
07/11/2019 90.30p 91.10p 89.33p 91.10p 799620
06/11/2019 90.40p 92.40p 88.70p 89.20p 624769
05/11/2019 89.30p 90.40p 88.70p 89.80p 631076
04/11/2019 91.50p 91.50p 88.80p 89.10p 1651750
01/11/2019 92.80p 93.10p 90.10p 90.20p 761281
31/10/2019 93.30p 93.30p 91.80p 92.70p 894235
30/10/2019 92.50p 93.90p 92.50p 93.60p 328515
29/10/2019 92.60p 93.40p 92.60p 93.40p 420048
28/10/2019 92.40p 93.20p 92.40p 93.20p 568569
25/10/2019 93.10p 93.10p 92.30p 92.70p 385070
24/10/2019 92.70p 93.20p 92.20p 93.00p 453297
23/10/2019 92.00p 92.50p 91.50p 92.50p 774459
22/10/2019 91.50p 92.00p 90.60p 92.00p 1262404
21/10/2019 90.70p 91.30p 89.70p 91.10p 820957
18/10/2019 90.60p 90.60p 89.80p 90.60p 664788
17/10/2019 89.90p 90.60p 89.15p 90.60p 402968
16/10/2019 90.40p 90.40p 87.40p 90.10p 523111
15/10/2019 88.80p 90.40p 87.50p 90.20p 1474054
14/10/2019 87.60p 89.00p 87.60p 89.00p 395657
11/10/2019 88.40p 89.00p 88.20p 89.00p 385175
10/10/2019 88.30p 88.50p 87.91p 88.30p 396764
09/10/2019 88.40p 88.40p 86.99p 87.70p 746591
08/10/2019 88.90p 88.90p 87.77p 88.40p 576418
07/10/2019 88.40p 88.70p 87.00p 88.40p 708848
04/10/2019 88.50p 88.50p 87.50p 88.40p 340986
03/10/2019 87.00p 88.50p 86.60p 87.70p 363826
02/10/2019 88.10p 88.72p 86.00p 86.30p 834683
01/10/2019 88.90p 88.90p 87.50p 87.60p 705559
30/09/2019 87.00p 88.90p 86.50p 87.80p 790748
27/09/2019 88.90p 88.90p 87.80p 88.30p 458706
26/09/2019 88.10p 89.00p 86.70p 87.50p 591761
25/09/2019 88.20p 88.50p 87.40p 88.20p 510886
24/09/2019 88.00p 89.00p 88.00p 88.40p 1315037
23/09/2019 87.50p 88.43p 86.75p 88.00p 2485240
20/09/2019 87.10p 88.70p 87.10p 88.10p 1074665
19/09/2019 87.40p 88.50p 87.40p 87.90p 775352
18/09/2019 88.80p 88.80p 86.80p 87.00p 3118608
17/09/2019 88.80p 88.80p 86.55p 87.00p 542873
16/09/2019 86.80p 87.50p 86.80p 86.80p 658273
13/09/2019 86.30p 87.40p 86.30p 87.00p 1668150
12/09/2019 86.50p 87.30p 86.26p 87.00p 625717
11/09/2019 86.30p 87.50p 86.30p 87.00p 654171
10/09/2019 86.00p 87.77p 86.00p 87.20p 329068
09/09/2019 86.00p 87.68p 86.00p 86.80p 233762
06/09/2019 86.50p 86.80p 85.76p 86.80p 800233

*Close Price adjusted for both dividends and splits