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
22/09/2015 69.50p 69.88p 67.49p 67.50p 1781498
21/09/2015 70.50p 70.63p 69.00p 70.00p 1303490
18/09/2015 71.00p 71.50p 70.00p 70.00p 1284249
17/09/2015 71.50p 72.00p 71.00p 71.00p 613599
16/09/2015 72.00p 72.16p 71.50p 71.75p 813975
15/09/2015 72.25p 72.25p 71.50p 72.00p 572682
14/09/2015 72.25p 72.49p 71.75p 71.75p 377413
11/09/2015 72.50p 73.10p 71.75p 72.00p 598513
10/09/2015 72.50p 73.09p 72.25p 72.50p 538678
09/09/2015 72.25p 73.25p 72.00p 72.25p 559845
08/09/2015 72.50p 73.17p 72.00p 72.00p 1084690
07/09/2015 72.00p 73.00p 71.75p 72.25p 729467
04/09/2015 72.25p 72.50p 71.75p 72.00p 597213
03/09/2015 73.00p 73.25p 72.25p 72.50p 1029204
02/09/2015 72.50p 73.10p 72.50p 72.50p 595369
01/09/2015 72.00p 73.00p 72.00p 72.00p 625819
28/08/2015 73.75p 74.00p 72.50p 72.50p 587885
27/08/2015 73.00p 73.00p 72.50p 72.75p 400407
26/08/2015 72.00p 73.00p 71.75p 72.25p 942394
25/08/2015 71.75p 73.25p 71.74p 72.25p 1061065
24/08/2015 73.50p 73.58p 70.25p 70.50p 2576340
21/08/2015 73.75p 74.50p 73.50p 74.00p 538894
20/08/2015 74.00p 74.50p 74.00p 74.00p 180231
19/08/2015 73.50p 74.50p 73.50p 74.25p 750026
18/08/2015 74.00p 74.50p 73.38p 74.25p 434442
17/08/2015 73.25p 74.20p 73.25p 73.75p 347003
14/08/2015 74.00p 74.00p 73.25p 74.00p 465018
13/08/2015 73.00p 73.50p 72.96p 73.50p 585297
12/08/2015 74.00p 74.75p 73.75p 74.25p 1078302
11/08/2015 74.50p 74.60p 74.25p 74.50p 383619
10/08/2015 74.75p 74.75p 74.25p 74.50p 703507
07/08/2015 74.75p 74.75p 74.19p 74.50p 753310
06/08/2015 74.00p 74.50p 74.00p 74.50p 722076
05/08/2015 74.50p 74.50p 74.05p 74.50p 385990
04/08/2015 74.00p 74.25p 73.75p 74.00p 502703
03/08/2015 73.50p 74.00p 73.50p 74.00p 593644
31/07/2015 74.00p 74.25p 73.51p 74.00p 641105
30/07/2015 74.00p 74.50p 73.75p 74.00p 2323159
29/07/2015 74.00p 74.00p 73.62p 73.75p 397799
28/07/2015 73.50p 74.00p 73.25p 73.25p 1045833
27/07/2015 73.50p 73.51p 73.01p 73.25p 498508
24/07/2015 73.25p 73.50p 73.21p 73.25p 681883
23/07/2015 73.25p 73.50p 72.50p 73.50p 514683
22/07/2015 72.25p 73.00p 72.25p 73.00p 746299
21/07/2015 71.00p 72.50p 71.00p 72.50p 714424
20/07/2015 71.25p 71.75p 71.09p 71.75p 1208915
17/07/2015 71.00p 71.25p 71.00p 71.00p 501602
16/07/2015 71.25p 71.25p 70.71p 71.25p 821708
15/07/2015 70.50p 71.25p 70.44p 70.50p 1289134
14/07/2015 70.75p 71.05p 70.25p 70.75p 778192
13/07/2015 71.00p 71.50p 70.39p 70.75p 1718393
10/07/2015 70.25p 70.75p 70.25p 70.50p 1203280
09/07/2015 70.75p 70.75p 70.25p 70.25p 492972
08/07/2015 71.00p 71.05p 70.25p 70.50p 1391895
07/07/2015 71.25p 71.50p 70.58p 71.00p 364551
06/07/2015 70.00p 71.25p 70.00p 71.25p 942645
03/07/2015 70.25p 71.25p 70.25p 70.25p 313446
02/07/2015 70.00p 71.06p 70.00p 70.25p 837531
01/07/2015 70.00p 70.25p 69.75p 70.00p 828546
30/06/2015 69.75p 70.50p 69.75p 70.25p 415408
29/06/2015 70.50p 70.50p 69.50p 69.75p 514434
26/06/2015 71.00p 71.00p 70.25p 70.25p 698571
25/06/2015 70.00p 70.75p 70.00p 70.00p 740052
24/06/2015 70.00p 70.75p 70.00p 70.25p 546220
23/06/2015 70.00p 70.70p 70.00p 70.00p 450106
22/06/2015 70.50p 70.50p 69.97p 70.00p 806524
19/06/2015 69.75p 71.50p 69.75p 71.50p 1567045
18/06/2015 70.25p 70.75p 69.75p 70.00p 1962992
17/06/2015 71.50p 71.50p 70.25p 70.50p 1036031
16/06/2015 71.00p 71.40p 70.75p 71.00p 1055689
15/06/2015 72.00p 72.00p 70.75p 70.75p 962018
12/06/2015 72.00p 72.05p 71.33p 71.75p 722299
11/06/2015 72.00p 72.00p 71.47p 71.75p 1006762
10/06/2015 72.00p 72.00p 71.00p 71.50p 581141
09/06/2015 72.00p 72.00p 71.00p 71.25p 1091336
08/06/2015 70.75p 71.10p 70.50p 70.50p 264279
05/06/2015 71.00p 71.75p 70.75p 70.75p 458514
04/06/2015 71.00p 72.00p 71.00p 71.25p 177030
03/06/2015 72.25p 72.25p 71.00p 71.75p 405587
02/06/2015 71.00p 72.00p 70.75p 71.00p 552334
01/06/2015 71.00p 72.00p 70.75p 70.75p 662382
29/05/2015 72.50p 72.50p 71.25p 71.75p 317259
28/05/2015 71.25p 71.75p 71.25p 71.25p 805113
27/05/2015 72.50p 72.50p 71.25p 71.25p 401187
26/05/2015 71.25p 72.50p 71.25p 71.75p 773953
22/05/2015 72.50p 72.50p 71.50p 71.50p 408229
21/05/2015 71.50p 72.25p 71.50p 71.50p 522969
20/05/2015 72.00p 72.14p 71.50p 72.00p 320576
19/05/2015 71.75p 72.14p 71.50p 71.75p 583090
18/05/2015 71.75p 72.22p 71.75p 71.75p 301191
15/05/2015 71.50p 72.00p 71.50p 71.75p 360614
14/05/2015 72.25p 72.25p 71.50p 72.00p 725879
13/05/2015 72.00p 72.75p 72.00p 72.00p 983161
12/05/2015 72.00p 72.75p 72.00p 72.25p 498617
11/05/2015 72.50p 73.19p 72.19p 72.25p 692724
08/05/2015 72.25p 72.75p 72.22p 72.50p 411111
07/05/2015 72.50p 73.00p 71.75p 71.75p 677869
06/05/2015 73.00p 73.50p 72.50p 72.50p 229436
05/05/2015 74.25p 74.25p 73.00p 73.00p 529406
01/05/2015 73.25p 73.88p 73.20p 73.50p 636236
30/04/2015 72.50p 74.00p 72.50p 73.75p 1050101
29/04/2015 73.50p 74.25p 73.50p 74.00p 562996
28/04/2015 73.00p 74.25p 73.00p 74.00p 908298
27/04/2015 74.00p 74.00p 73.00p 74.00p 356100
24/04/2015 73.25p 73.87p 73.00p 73.75p 524058
23/04/2015 73.25p 73.25p 72.86p 73.25p 544840
22/04/2015 73.00p 73.75p 72.50p 73.25p 864226
21/04/2015 73.00p 73.00p 72.36p 72.50p 453444
20/04/2015 72.00p 73.00p 72.00p 73.00p 673325
17/04/2015 72.50p 73.00p 72.50p 72.75p 378679
16/04/2015 71.75p 73.00p 71.75p 73.00p 465766
15/04/2015 72.25p 72.84p 72.25p 72.75p 552891
14/04/2015 72.75p 72.75p 72.00p 72.25p 375056
13/04/2015 72.50p 72.64p 71.69p 71.75p 1286577
10/04/2015 72.25p 72.75p 71.52p 72.75p 798654
09/04/2015 71.00p 72.25p 71.00p 72.25p 708751
08/04/2015 72.00p 72.50p 71.20p 72.25p 673511
07/04/2015 72.00p 72.00p 71.00p 71.75p 950050
02/04/2015 71.50p 71.50p 70.50p 71.25p 488431
01/04/2015 70.50p 71.50p 70.50p 70.75p 486100
31/03/2015 70.50p 71.75p 70.50p 71.75p 1720100
30/03/2015 70.50p 71.25p 70.50p 71.00p 2893257
27/03/2015 70.50p 70.75p 70.13p 70.75p 958585
26/03/2015 70.25p 70.63p 70.13p 70.50p 1561624
25/03/2015 70.75p 70.75p 70.00p 70.00p 1056295
24/03/2015 70.25p 70.50p 70.09p 70.25p 1221839
23/03/2015 70.50p 70.50p 69.75p 70.25p 1549453
20/03/2015 70.00p 70.50p 69.25p 70.25p 2043178
19/03/2015 70.00p 70.10p 69.00p 69.00p 1641757
18/03/2015 71.25p 71.25p 69.50p 69.75p 815559
17/03/2015 70.50p 71.13p 70.00p 70.50p 999284
16/03/2015 71.00p 71.50p 70.50p 71.50p 638398
13/03/2015 70.50p 71.25p 70.00p 70.75p 984383
12/03/2015 72.50p 72.50p 71.70p 72.00p 604156
11/03/2015 71.25p 73.00p 71.25p 72.00p 1115305
10/03/2015 72.25p 72.25p 71.50p 72.00p 655693
09/03/2015 71.00p 72.00p 71.00p 71.75p 690551
06/03/2015 71.00p 72.50p 71.00p 72.50p 366013
05/03/2015 71.00p 72.50p 71.00p 71.50p 305831
04/03/2015 71.50p 72.50p 71.50p 72.50p 730005
03/03/2015 71.00p 72.25p 70.70p 72.00p 1540191
02/03/2015 70.50p 71.50p 70.50p 71.00p 528734
27/02/2015 71.00p 71.50p 70.25p 71.50p 344151
26/02/2015 70.75p 71.00p 70.42p 71.00p 622401
25/02/2015 70.75p 70.75p 70.00p 70.75p 486377
24/02/2015 70.50p 71.00p 70.00p 70.75p 651997
23/02/2015 69.50p 70.75p 69.50p 70.25p 434825
20/02/2015 69.75p 70.50p 69.75p 70.50p 176143
19/02/2015 69.75p 70.75p 69.50p 70.75p 379053
18/02/2015 69.75p 70.75p 69.75p 70.75p 505121
17/02/2015 70.00p 70.50p 69.75p 70.50p 479258
16/02/2015 69.50p 70.50p 69.50p 69.75p 470034
13/02/2015 70.25p 70.50p 69.88p 70.50p 515988
12/02/2015 69.50p 70.50p 69.20p 70.25p 1117978
11/02/2015 69.00p 70.25p 69.00p 69.50p 706618
10/02/2015 69.00p 70.21p 69.00p 69.75p 706755
09/02/2015 69.25p 70.03p 69.25p 69.50p 435337
06/02/2015 70.00p 70.25p 69.92p 70.25p 282435
05/02/2015 70.75p 70.75p 69.00p 70.00p 1579678
04/02/2015 70.75p 70.75p 70.16p 70.50p 192316
03/02/2015 70.00p 71.50p 70.00p 70.75p 3193965
02/02/2015 68.75p 70.50p 68.75p 70.50p 1639497
30/01/2015 69.00p 69.50p 69.00p 69.50p 638675
29/01/2015 68.75p 69.50p 68.75p 69.50p 838876
28/01/2015 68.50p 69.50p 68.30p 69.50p 1648493
27/01/2015 68.75p 69.50p 68.25p 68.25p 1022583
26/01/2015 68.00p 68.57p 68.00p 68.00p 413400
23/01/2015 68.00p 68.75p 68.00p 68.75p 803403
22/01/2015 68.75p 68.75p 68.00p 68.00p 1477772
21/01/2015 67.75p 69.25p 67.75p 67.75p 829076
20/01/2015 67.75p 67.75p 66.82p 67.25p 1721353
19/01/2015 66.00p 68.00p 66.00p 67.50p 1265620
16/01/2015 66.00p 66.75p 65.50p 66.75p 842149
15/01/2015 65.25p 66.25p 65.25p 65.75p 566183
14/01/2015 65.50p 66.45p 65.50p 65.75p 474754
13/01/2015 66.50p 66.50p 65.68p 66.50p 204971
12/01/2015 65.50p 66.48p 65.50p 65.75p 584297
09/01/2015 66.50p 66.50p 66.00p 66.50p 675249
08/01/2015 65.00p 66.50p 65.00p 66.50p 689098
07/01/2015 65.25p 65.75p 65.25p 65.75p 426813
06/01/2015 65.75p 65.75p 65.00p 65.50p 459918
05/01/2015 64.75p 65.50p 64.75p 65.50p 424131
02/01/2015 64.75p 65.25p 64.75p 65.00p 129417
31/12/2014 64.50p 65.35p 64.50p 65.00p 118955
30/12/2014 65.25p 65.50p 64.63p 65.50p 185556
29/12/2014 64.50p 65.25p 64.50p 65.25p 441279
24/12/2014 65.00p 65.50p 64.50p 64.50p 253128
23/12/2014 64.00p 65.25p 64.00p 65.00p 331631
22/12/2014 65.50p 65.50p 64.50p 65.00p 370409
19/12/2014 65.00p 65.25p 64.50p 64.50p 1410634
18/12/2014 65.00p 65.00p 64.25p 64.75p 357532
17/12/2014 65.00p 65.00p 64.25p 64.25p 702848
16/12/2014 63.75p 65.00p 63.51p 64.25p 882608
15/12/2014 64.00p 65.00p 63.75p 64.00p 464408
12/12/2014 64.00p 65.00p 64.00p 64.25p 189437
11/12/2014 64.00p 64.75p 64.00p 64.00p 298700
10/12/2014 65.00p 65.00p 64.09p 64.25p 452077
09/12/2014 64.25p 65.00p 64.00p 64.00p 569152
08/12/2014 65.25p 65.25p 64.00p 64.50p 122081
05/12/2014 65.00p 65.00p 64.00p 64.25p 325254

*Close Price adjusted for both dividends and splits