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
05/09/2019 87.00p 87.40p 86.00p 86.60p 575605
04/09/2019 86.40p 87.60p 85.76p 87.00p 669843
03/09/2019 87.40p 87.50p 86.00p 86.40p 416515
02/09/2019 85.10p 87.00p 85.10p 86.50p 496922
30/08/2019 85.80p 87.50p 85.20p 86.70p 652369
29/08/2019 87.00p 87.00p 85.10p 86.90p 520535
28/08/2019 86.40p 87.02p 85.60p 86.60p 944839
27/08/2019 88.00p 88.90p 85.10p 85.10p 676968
23/08/2019 86.50p 87.50p 86.50p 87.40p 570811
22/08/2019 85.50p 87.20p 85.50p 87.20p 723533
21/08/2019 85.30p 86.54p 85.20p 86.20p 653775
20/08/2019 86.30p 86.90p 85.50p 85.50p 389316
19/08/2019 87.60p 87.70p 85.53p 86.70p 353760
16/08/2019 87.70p 87.70p 85.16p 85.50p 321978
15/08/2019 86.00p 87.70p 85.10p 86.50p 566167
14/08/2019 86.30p 89.00p 86.20p 87.80p 558271
13/08/2019 89.20p 89.20p 87.00p 88.30p 453245
12/08/2019 89.40p 89.80p 86.90p 89.20p 713071
09/08/2019 89.90p 89.90p 88.90p 89.60p 508473
08/08/2019 89.10p 89.90p 88.20p 89.00p 526809
07/08/2019 89.50p 90.87p 87.60p 88.50p 867050
06/08/2019 88.20p 89.90p 88.20p 89.90p 830175
05/08/2019 89.80p 90.10p 88.28p 88.80p 995074
02/08/2019 91.00p 91.30p 90.00p 90.10p 774452
01/08/2019 92.60p 92.60p 90.60p 91.30p 718369
31/07/2019 92.20p 93.20p 92.05p 92.20p 698334
30/07/2019 93.30p 93.30p 92.20p 92.50p 865100
29/07/2019 93.10p 93.10p 92.28p 92.80p 553209
26/07/2019 93.30p 93.30p 92.50p 92.80p 379276
25/07/2019 94.00p 94.00p 93.00p 93.40p 1086118
24/07/2019 94.20p 94.20p 93.30p 93.70p 541450
23/07/2019 93.80p 94.40p 93.30p 94.40p 516064
22/07/2019 94.40p 95.00p 93.56p 95.00p 628193
19/07/2019 93.90p 94.40p 93.18p 94.00p 576431
18/07/2019 94.20p 94.80p 94.00p 94.00p 551684
17/07/2019 95.10p 95.42p 94.22p 94.90p 512377
16/07/2019 95.80p 95.80p 94.60p 95.10p 621299
15/07/2019 94.20p 96.90p 94.20p 95.40p 553031
12/07/2019 94.50p 95.20p 94.29p 94.70p 922697
11/07/2019 95.10p 95.40p 94.50p 95.10p 495098
10/07/2019 95.50p 96.19p 95.00p 95.30p 408941
09/07/2019 96.50p 96.99p 95.67p 96.00p 776666
08/07/2019 96.80p 97.50p 95.88p 97.50p 468358
05/07/2019 96.80p 96.80p 95.60p 96.30p 575741
04/07/2019 95.70p 96.70p 95.60p 96.10p 464688
03/07/2019 95.50p 96.80p 95.50p 96.60p 503060
02/07/2019 97.70p 97.70p 95.40p 96.30p 583669
01/07/2019 98.00p 98.00p 96.68p 97.50p 410759
28/06/2019 97.50p 98.00p 97.00p 98.00p 1590740
27/06/2019 97.00p 97.50p 96.26p 97.10p 596567
26/06/2019 97.20p 97.20p 96.20p 96.60p 689809
25/06/2019 96.90p 97.20p 95.89p 97.10p 894940
24/06/2019 96.90p 97.20p 96.50p 97.20p 656342
21/06/2019 95.00p 96.90p 94.50p 96.80p 4105344
20/06/2019 95.00p 96.50p 94.36p 96.20p 1091788
19/06/2019 95.50p 95.50p 94.60p 95.00p 1353613
18/06/2019 94.70p 95.50p 94.66p 95.00p 1141717
17/06/2019 95.20p 95.62p 93.90p 95.50p 2680328
14/06/2019 94.50p 95.53p 94.50p 95.20p 473664
13/06/2019 96.20p 96.20p 94.60p 95.70p 839978
12/06/2019 96.50p 96.50p 94.50p 95.90p 964651
11/06/2019 97.10p 97.80p 95.30p 96.80p 1299564
10/06/2019 96.40p 97.33p 96.20p 96.60p 1855034
07/06/2019 95.00p 96.50p 95.00p 96.50p 865502
06/06/2019 96.00p 96.30p 95.10p 96.20p 869488
05/06/2019 95.80p 96.40p 95.33p 96.00p 1222737
04/06/2019 95.10p 95.80p 94.40p 95.60p 905455
03/06/2019 95.70p 95.70p 94.39p 95.20p 614972
31/05/2019 97.00p 97.00p 94.45p 95.80p 1758242
30/05/2019 97.90p 97.90p 95.98p 96.90p 642481
29/05/2019 97.40p 98.07p 96.90p 97.00p 1049707
28/05/2019 97.30p 100.00p 97.30p 98.00p 10016189
24/05/2019 97.20p 98.60p 96.30p 98.60p 968640
23/05/2019 98.20p 98.20p 96.40p 96.80p 948338
22/05/2019 97.80p 98.73p 97.52p 97.70p 1137214
21/05/2019 97.80p 97.90p 96.97p 97.80p 1067634
20/05/2019 97.60p 97.70p 96.92p 97.60p 1283319
17/05/2019 97.40p 97.60p 96.04p 97.40p 1180024
16/05/2019 97.20p 97.50p 96.76p 97.50p 1239889
15/05/2019 96.80p 97.30p 95.60p 97.30p 1332879
14/05/2019 93.80p 97.10p 93.80p 96.70p 1750103
13/05/2019 93.30p 94.00p 92.08p 93.40p 799347
10/05/2019 92.80p 93.50p 92.40p 93.50p 584062
09/05/2019 92.80p 94.09p 92.48p 93.00p 543849
08/05/2019 92.70p 93.70p 92.40p 93.30p 598231
07/05/2019 94.00p 94.00p 92.85p 93.00p 564161
03/05/2019 94.00p 94.00p 92.40p 92.80p 330095
02/05/2019 94.00p 94.00p 93.00p 93.30p 383612
01/05/2019 93.50p 94.00p 93.00p 93.60p 723518
30/04/2019 94.20p 95.00p 93.68p 94.00p 1121254
29/04/2019 94.20p 94.20p 93.09p 93.90p 1246208
26/04/2019 92.90p 94.20p 92.57p 93.70p 1008380
25/04/2019 92.10p 92.50p 92.00p 92.50p 480410
24/04/2019 91.50p 92.90p 91.50p 92.50p 1424144
23/04/2019 92.20p 92.40p 91.25p 92.10p 415930
18/04/2019 91.00p 92.40p 90.90p 92.00p 788660
17/04/2019 92.30p 92.30p 90.80p 92.30p 766694
16/04/2019 91.70p 92.30p 90.93p 91.20p 432782
15/04/2019 92.20p 92.30p 90.22p 91.80p 1065747
12/04/2019 92.00p 92.15p 90.33p 91.50p 571804
11/04/2019 92.00p 92.00p 90.12p 91.20p 1485631
10/04/2019 91.40p 92.00p 90.77p 91.20p 572247
09/04/2019 91.20p 92.00p 90.91p 91.20p 553711
08/04/2019 91.70p 92.00p 91.25p 92.00p 2037995
05/04/2019 91.40p 91.90p 90.36p 91.80p 566521
04/04/2019 91.40p 92.00p 90.90p 92.00p 1224085
03/04/2019 91.00p 91.40p 90.36p 91.30p 714949
02/04/2019 90.50p 90.70p 89.73p 90.70p 649810
01/04/2019 90.00p 90.00p 88.70p 90.00p 1020410
29/03/2019 89.30p 89.84p 88.15p 88.50p 838664
28/03/2019 87.90p 89.90p 87.90p 89.60p 621782
27/03/2019 88.50p 89.31p 87.70p 89.00p 594281
26/03/2019 86.60p 88.69p 86.10p 87.70p 820354
25/03/2019 89.00p 89.00p 86.50p 86.50p 608429
22/03/2019 89.20p 89.20p 87.86p 88.80p 475066
21/03/2019 90.10p 90.10p 88.50p 89.00p 653720
20/03/2019 90.40p 90.90p 88.06p 89.20p 1410200
19/03/2019 90.80p 91.00p 90.40p 90.40p 383574
18/03/2019 90.40p 90.80p 89.30p 90.80p 759413
15/03/2019 90.00p 90.40p 88.90p 90.40p 1109678
14/03/2019 89.70p 90.03p 88.85p 89.40p 793976
13/03/2019 89.20p 89.50p 88.95p 89.40p 528695
12/03/2019 89.00p 89.50p 88.50p 88.70p 425722
11/03/2019 88.50p 89.60p 88.50p 89.00p 612727
08/03/2019 88.50p 89.10p 87.96p 88.50p 554356
07/03/2019 88.90p 89.65p 88.20p 89.20p 372241
06/03/2019 88.90p 90.00p 88.11p 89.60p 590331
05/03/2019 88.80p 90.00p 88.80p 89.90p 888668
04/03/2019 89.90p 89.90p 88.34p 89.50p 425588
01/03/2019 87.40p 89.60p 86.60p 89.30p 751719
28/02/2019 87.90p 88.60p 86.30p 86.30p 899221
27/02/2019 88.50p 89.32p 87.59p 88.60p 465156
26/02/2019 88.60p 89.72p 87.64p 88.50p 884916
25/02/2019 88.90p 89.60p 88.60p 89.50p 479220
22/02/2019 89.00p 89.60p 88.12p 89.60p 608659
21/02/2019 90.00p 90.00p 88.97p 89.10p 460993
20/02/2019 89.10p 90.90p 89.10p 89.10p 871249
19/02/2019 88.40p 90.00p 88.30p 90.00p 1337068
18/02/2019 87.50p 89.40p 87.50p 89.40p 517701
15/02/2019 87.90p 88.90p 86.72p 88.90p 624026
14/02/2019 86.60p 87.90p 86.60p 87.70p 737069
13/02/2019 86.00p 87.70p 86.00p 87.50p 664015
12/02/2019 87.00p 88.42p 86.56p 87.00p 520056
11/02/2019 87.00p 88.60p 87.00p 87.00p 647039
08/02/2019 87.00p 87.73p 86.60p 87.60p 479661
07/02/2019 86.30p 88.50p 86.30p 87.40p 404326
06/02/2019 88.80p 88.80p 87.70p 87.70p 571756
05/02/2019 88.10p 88.80p 86.50p 88.30p 523192
04/02/2019 88.40p 89.39p 86.60p 86.80p 577137
01/02/2019 89.20p 89.40p 86.80p 89.40p 1326169
31/01/2019 87.60p 89.00p 86.90p 89.00p 2185348
30/01/2019 85.30p 87.70p 85.30p 87.50p 2300759
29/01/2019 84.10p 86.00p 84.10p 85.30p 1309055
28/01/2019 84.00p 85.30p 84.00p 84.50p 802023
25/01/2019 84.20p 85.11p 84.20p 84.90p 724669
24/01/2019 83.50p 84.80p 83.50p 84.40p 708464
23/01/2019 84.00p 84.40p 83.20p 84.40p 421938
22/01/2019 84.70p 85.40p 84.00p 84.10p 520199
21/01/2019 85.20p 85.64p 84.70p 85.20p 954858
18/01/2019 84.20p 85.60p 84.20p 85.40p 886939
17/01/2019 84.60p 85.50p 84.10p 84.10p 356406
16/01/2019 83.00p 85.00p 83.00p 84.50p 858803
15/01/2019 84.00p 84.94p 83.00p 83.00p 553830
14/01/2019 86.20p 86.35p 84.00p 84.50p 660782
11/01/2019 86.00p 88.00p 85.98p 86.20p 577619
10/01/2019 86.00p 88.00p 86.00p 86.00p 828295
09/01/2019 86.80p 88.00p 86.80p 87.70p 454565
08/01/2019 87.70p 88.00p 86.60p 87.00p 1225192
07/01/2019 86.70p 88.30p 86.02p 87.60p 1703567
04/01/2019 84.70p 87.75p 84.70p 86.10p 674854
03/01/2019 85.80p 86.00p 84.80p 85.20p 294481
02/01/2019 85.50p 85.80p 84.00p 84.70p 370281
31/12/2018 85.50p 85.50p 84.10p 85.20p 208248
28/12/2018 85.40p 85.54p 84.20p 84.20p 624931
27/12/2018 84.80p 85.55p 84.38p 85.50p 240603
24/12/2018 83.60p 85.50p 83.60p 85.50p 193641
21/12/2018 84.00p 85.00p 83.30p 85.00p 1725018
20/12/2018 80.50p 84.21p 79.80p 84.00p 1139348
19/12/2018 80.30p 82.00p 80.04p 81.00p 911450
18/12/2018 81.00p 81.33p 80.00p 80.40p 824478
17/12/2018 81.80p 82.00p 80.08p 81.70p 398667
14/12/2018 79.60p 81.00p 79.60p 81.00p 685633
13/12/2018 79.80p 80.51p 78.95p 79.90p 742332
12/12/2018 79.50p 80.70p 78.70p 80.00p 862300
11/12/2018 81.10p 81.10p 79.70p 80.00p 900397
10/12/2018 81.10p 81.10p 80.00p 80.50p 704213
07/12/2018 79.40p 81.10p 79.21p 81.10p 427694
06/12/2018 80.50p 82.09p 78.60p 79.40p 816873
05/12/2018 81.10p 82.40p 80.50p 81.30p 545153
04/12/2018 81.60p 83.30p 81.10p 81.20p 791805
03/12/2018 84.00p 84.80p 81.70p 81.70p 908129
30/11/2018 84.10p 85.00p 83.40p 83.40p 624173
29/11/2018 85.90p 85.90p 83.97p 84.00p 324798
28/11/2018 85.50p 85.70p 84.50p 85.10p 443334
27/11/2018 83.70p 85.00p 83.70p 84.90p 377608
26/11/2018 83.40p 84.10p 83.40p 84.10p 283749
23/11/2018 84.30p 84.65p 83.40p 83.40p 351734
22/11/2018 83.40p 84.80p 83.00p 83.40p 793125
21/11/2018 83.40p 84.05p 83.00p 83.40p 554611
20/11/2018 82.90p 84.00p 82.03p 83.40p 650421

*Close Price adjusted for both dividends and splits