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
21/04/2017 85.75p 85.85p 85.08p 85.50p 571982
20/04/2017 86.00p 86.00p 85.50p 86.00p 514926
19/04/2017 85.00p 86.00p 85.00p 86.00p 1063573
18/04/2017 86.00p 86.00p 85.16p 85.75p 627836
13/04/2017 85.50p 86.00p 84.69p 86.00p 1127605
12/04/2017 85.25p 85.51p 84.93p 85.00p 1119179
11/04/2017 85.00p 85.75p 84.50p 84.75p 1056764
10/04/2017 84.50p 85.50p 84.33p 85.50p 953353
07/04/2017 84.50p 84.83p 83.86p 84.25p 613608
06/04/2017 83.50p 84.75p 82.75p 84.75p 1169849
05/04/2017 84.25p 84.50p 83.00p 84.50p 898057
04/04/2017 84.00p 84.25p 83.21p 84.25p 692334
03/04/2017 83.25p 84.25p 83.20p 84.25p 1015952
31/03/2017 83.50p 83.75p 83.04p 83.75p 713440
30/03/2017 83.75p 83.75p 83.00p 83.25p 747299
29/03/2017 83.25p 83.75p 83.00p 83.75p 479600
28/03/2017 83.25p 83.75p 82.75p 83.75p 722826
27/03/2017 83.25p 83.53p 82.75p 83.25p 950565
24/03/2017 83.50p 83.51p 82.88p 83.50p 1094777
23/03/2017 83.25p 83.50p 82.61p 83.50p 491662
22/03/2017 82.75p 83.50p 82.39p 83.25p 2076766
21/03/2017 82.50p 83.07p 82.00p 83.00p 1072343
20/03/2017 81.75p 82.50p 81.50p 82.25p 726372
17/03/2017 82.00p 82.50p 81.50p 81.75p 1138398
16/03/2017 82.00p 82.24p 81.19p 82.00p 570022
15/03/2017 81.75p 82.00p 81.00p 81.75p 803894
14/03/2017 81.75p 81.75p 80.75p 81.75p 544948
13/03/2017 80.75p 82.00p 80.75p 81.75p 587797
10/03/2017 81.50p 81.88p 81.09p 81.50p 749875
09/03/2017 81.50p 81.74p 81.10p 81.50p 864433
08/03/2017 81.00p 81.50p 80.75p 81.50p 524927
07/03/2017 81.00p 81.50p 80.75p 81.00p 770229
06/03/2017 81.75p 82.00p 81.00p 81.00p 791531
03/03/2017 81.50p 82.33p 81.50p 81.75p 826697
02/03/2017 81.75p 82.00p 81.25p 81.75p 539600
01/03/2017 81.25p 82.25p 81.25p 82.00p 1693304
28/02/2017 81.50p 82.00p 81.11p 82.00p 840133
27/02/2017 80.50p 81.65p 80.50p 81.50p 578572
24/02/2017 80.25p 81.50p 80.00p 80.50p 653869
23/02/2017 80.25p 81.52p 80.25p 80.75p 715915
22/02/2017 80.50p 81.00p 80.20p 81.00p 769181
21/02/2017 80.00p 80.50p 79.75p 80.25p 752674
20/02/2017 80.00p 80.50p 79.48p 79.50p 566011
17/02/2017 80.00p 80.00p 79.00p 79.25p 454247
16/02/2017 79.75p 80.11p 79.00p 79.75p 759827
15/02/2017 79.50p 79.90p 79.00p 79.00p 848337
14/02/2017 78.50p 79.50p 78.00p 78.75p 884570
13/02/2017 78.50p 79.25p 78.25p 79.00p 516201
10/02/2017 78.50p 79.00p 78.00p 78.50p 970013
09/02/2017 79.75p 79.90p 78.00p 78.75p 883325
08/02/2017 81.00p 81.50p 80.50p 80.50p 768805
07/02/2017 81.25p 81.50p 80.51p 81.50p 729485
06/02/2017 81.50p 81.88p 80.50p 80.75p 861154
03/02/2017 81.25p 81.50p 80.75p 81.25p 860470
02/02/2017 80.75p 81.25p 80.44p 80.62p 703582
01/02/2017 79.75p 80.75p 79.75p 80.50p 646142
31/01/2017 79.50p 80.50p 79.50p 80.00p 867804
30/01/2017 79.25p 79.93p 79.25p 79.75p 529955
27/01/2017 80.00p 80.14p 78.56p 79.75p 738339
26/01/2017 78.25p 80.21p 78.25p 79.25p 456777
25/01/2017 78.00p 79.48p 78.00p 79.25p 588162
24/01/2017 78.00p 79.75p 78.00p 78.75p 646147
23/01/2017 76.50p 77.75p 76.50p 77.75p 264659
20/01/2017 77.00p 77.75p 76.25p 77.25p 418194
19/01/2017 77.00p 77.26p 76.25p 77.00p 450720
18/01/2017 77.00p 77.36p 76.00p 76.25p 485911
17/01/2017 76.75p 76.91p 75.75p 76.25p 383705
16/01/2017 75.50p 76.50p 75.50p 75.50p 403268
13/01/2017 76.50p 76.51p 75.75p 76.00p 447280
12/01/2017 76.00p 76.75p 75.75p 75.75p 923596
11/01/2017 76.00p 77.10p 75.75p 76.00p 541343
10/01/2017 77.25p 77.25p 75.75p 76.00p 1168826
09/01/2017 75.50p 76.27p 75.50p 76.00p 513785
06/01/2017 76.75p 76.75p 75.54p 76.00p 400512
05/01/2017 76.25p 77.09p 75.75p 75.75p 625562
04/01/2017 75.75p 77.00p 74.75p 76.25p 672972
03/01/2017 75.50p 76.05p 74.99p 75.50p 378687
30/12/2016 75.25p 75.75p 74.83p 75.75p 216512
29/12/2016 75.75p 75.75p 74.79p 75.25p 174022
28/12/2016 74.50p 75.76p 74.50p 75.75p 450490
23/12/2016 75.75p 75.75p 74.75p 75.13p 184364
22/12/2016 75.25p 75.84p 75.00p 75.25p 437863
21/12/2016 74.75p 75.86p 74.50p 75.25p 396126
20/12/2016 74.75p 75.43p 74.75p 75.00p 586712
19/12/2016 75.75p 75.75p 74.75p 75.00p 383938
16/12/2016 74.75p 75.75p 74.75p 75.50p 927107
15/12/2016 75.25p 75.75p 74.50p 75.00p 481195
14/12/2016 75.75p 76.05p 74.75p 74.75p 560441
13/12/2016 75.75p 75.75p 74.74p 75.50p 501283
12/12/2016 75.50p 75.75p 74.76p 75.00p 727735
09/12/2016 74.75p 75.80p 74.75p 74.75p 489891
08/12/2016 75.75p 75.75p 74.87p 75.00p 324504
07/12/2016 75.00p 75.75p 74.50p 75.50p 1246786
06/12/2016 74.25p 75.00p 74.25p 74.75p 491104
05/12/2016 74.00p 75.75p 74.00p 74.50p 508994
02/12/2016 76.25p 76.25p 74.02p 74.50p 712473
01/12/2016 75.50p 76.03p 75.00p 75.25p 752419
30/11/2016 76.75p 76.85p 75.50p 75.50p 438898
29/11/2016 76.25p 77.50p 75.55p 76.50p 925901
28/11/2016 76.75p 76.75p 75.50p 76.25p 991748
25/11/2016 77.00p 77.00p 76.02p 76.50p 252359
24/11/2016 76.50p 77.03p 76.25p 77.00p 665167
23/11/2016 75.75p 76.50p 75.50p 76.25p 473563
22/11/2016 75.50p 75.99p 74.90p 75.50p 475309
21/11/2016 74.75p 76.16p 74.71p 75.50p 885546
18/11/2016 74.25p 75.75p 74.25p 74.75p 456796
17/11/2016 74.00p 75.00p 73.44p 75.00p 927300
16/11/2016 74.00p 74.75p 73.25p 73.50p 930374
15/11/2016 72.00p 74.75p 71.75p 74.25p 1250031
14/11/2016 71.50p 72.19p 71.25p 71.75p 607892
11/11/2016 71.25p 72.50p 71.00p 71.25p 427269
10/11/2016 71.25p 72.26p 70.50p 71.50p 1126870
09/11/2016 71.00p 72.50p 70.25p 71.75p 384542
08/11/2016 70.75p 71.99p 70.75p 71.00p 588230
07/11/2016 70.75p 72.25p 70.75p 71.25p 920909
04/11/2016 71.75p 72.38p 70.50p 71.25p 920398
03/11/2016 71.50p 72.62p 70.39p 71.50p 1653315
02/11/2016 70.50p 72.75p 70.50p 71.00p 824590
01/11/2016 70.50p 73.23p 70.50p 71.00p 560883
31/10/2016 71.00p 71.47p 70.50p 70.75p 345320
28/10/2016 71.50p 73.28p 70.75p 71.25p 571944
27/10/2016 71.75p 71.75p 70.75p 71.25p 1248518
26/10/2016 72.00p 73.35p 71.50p 71.50p 1268360
25/10/2016 71.50p 73.80p 71.50p 71.75p 2857679
24/10/2016 71.50p 72.17p 70.25p 71.50p 420614
21/10/2016 70.25p 71.50p 70.04p 71.25p 3298810
20/10/2016 70.75p 71.46p 70.25p 71.00p 342962
19/10/2016 71.00p 71.50p 70.75p 70.75p 389137
18/10/2016 71.50p 71.80p 71.00p 71.00p 1213332
17/10/2016 71.50p 72.13p 70.67p 71.00p 684476
14/10/2016 70.50p 71.54p 70.25p 71.50p 288714
13/10/2016 71.25p 71.70p 70.50p 71.00p 402209
12/10/2016 72.75p 73.14p 71.25p 71.50p 697821
11/10/2016 72.00p 73.00p 71.51p 71.75p 273765
10/10/2016 73.00p 73.56p 72.25p 73.00p 460567
07/10/2016 73.25p 73.61p 72.00p 72.50p 644441
06/10/2016 73.00p 74.00p 73.00p 73.75p 317305
05/10/2016 74.00p 74.25p 71.82p 73.50p 812191
04/10/2016 73.25p 74.25p 72.15p 72.50p 1255068
03/10/2016 72.25p 73.25p 70.61p 72.00p 797337
30/09/2016 72.00p 72.25p 70.50p 72.00p 617288
29/09/2016 71.00p 72.25p 71.00p 72.25p 865889
28/09/2016 72.00p 72.25p 70.25p 72.25p 1178216
27/09/2016 72.00p 72.00p 70.69p 71.75p 548261
26/09/2016 70.75p 71.98p 70.15p 70.75p 492299
23/09/2016 72.00p 72.38p 71.25p 71.25p 520840
22/09/2016 72.50p 72.50p 71.61p 72.00p 674408
21/09/2016 72.25p 72.50p 71.54p 72.00p 665813
20/09/2016 72.25p 72.87p 70.50p 72.25p 1096527
19/09/2016 71.75p 72.20p 71.04p 72.00p 643703
16/09/2016 71.25p 71.96p 71.00p 71.00p 1208276
15/09/2016 71.50p 72.20p 70.97p 71.75p 635765
14/09/2016 71.00p 72.25p 70.04p 72.25p 750853
13/09/2016 71.00p 71.12p 70.00p 71.00p 1199120
12/09/2016 69.50p 70.96p 68.25p 70.50p 979987
09/09/2016 71.00p 71.00p 70.00p 70.50p 549679
08/09/2016 69.50p 70.99p 69.50p 70.50p 756310
07/09/2016 69.00p 70.50p 69.00p 70.00p 926823
06/09/2016 70.50p 70.50p 69.50p 70.50p 441149
05/09/2016 70.25p 70.50p 69.25p 70.25p 580924
02/09/2016 69.75p 70.25p 68.84p 69.00p 1707651
01/09/2016 69.50p 69.78p 68.50p 69.50p 475509
31/08/2016 68.00p 69.50p 67.50p 69.50p 519394
30/08/2016 69.00p 69.48p 67.25p 67.25p 653037
26/08/2016 69.50p 70.21p 68.75p 69.25p 797720
25/08/2016 69.50p 69.50p 68.25p 69.00p 493651
24/08/2016 69.50p 69.50p 68.48p 69.25p 303408
23/08/2016 66.50p 69.00p 66.50p 68.25p 974627
22/08/2016 66.50p 69.44p 66.50p 67.25p 724245
19/08/2016 66.50p 68.00p 66.50p 66.75p 895639
18/08/2016 67.00p 68.00p 66.50p 67.00p 414038
17/08/2016 66.75p 67.50p 66.50p 66.75p 432735
16/08/2016 67.50p 67.92p 67.00p 67.25p 618020
15/08/2016 67.25p 69.05p 67.25p 68.00p 351967
12/08/2016 68.50p 68.50p 67.50p 68.25p 626100
11/08/2016 68.50p 68.56p 67.25p 67.75p 699397
10/08/2016 68.50p 68.50p 67.50p 67.50p 494974
09/08/2016 68.50p 68.75p 67.77p 68.00p 886541
08/08/2016 68.75p 69.50p 68.50p 68.50p 564495
05/08/2016 69.50p 69.50p 68.75p 69.00p 398753
04/08/2016 68.50p 69.50p 68.50p 69.00p 700807
03/08/2016 68.75p 69.25p 68.73p 68.75p 516783
02/08/2016 70.00p 70.00p 68.25p 69.00p 811311
01/08/2016 69.00p 69.56p 68.50p 69.50p 480485
29/07/2016 68.00p 69.79p 67.50p 68.75p 733368
28/07/2016 69.50p 70.34p 68.25p 69.75p 725768
27/07/2016 69.75p 70.00p 68.50p 69.25p 449346
26/07/2016 68.25p 70.00p 67.91p 69.25p 874159
25/07/2016 69.00p 69.00p 67.30p 68.00p 509100
22/07/2016 68.50p 68.79p 67.25p 67.25p 403884
21/07/2016 68.25p 68.25p 67.25p 68.00p 1201254
20/07/2016 68.00p 68.36p 66.97p 68.25p 610154
19/07/2016 67.75p 68.00p 66.50p 66.50p 835762
18/07/2016 67.25p 68.31p 66.50p 67.75p 398129
15/07/2016 66.50p 68.50p 66.25p 67.00p 440070
14/07/2016 68.00p 68.25p 66.69p 67.75p 930558
13/07/2016 67.50p 68.50p 66.25p 68.00p 694478
12/07/2016 66.75p 68.25p 66.50p 67.75p 730370
11/07/2016 64.00p 67.50p 63.74p 66.75p 2146464
08/07/2016 61.50p 65.75p 57.50p 63.50p 948323

*Close Price adjusted for both dividends and splits