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
20/02/2014 58.50p 59.16p 58.50p 59.00p 245285
19/02/2014 59.00p 59.25p 58.81p 59.25p 316399
18/02/2014 59.00p 59.14p 58.50p 58.50p 1602444
17/02/2014 59.25p 59.50p 58.50p 58.50p 912357
14/02/2014 58.75p 59.25p 58.54p 59.25p 232346
13/02/2014 58.50p 58.75p 58.17p 58.75p 716899
12/02/2014 59.00p 59.50p 58.50p 59.00p 1407356
11/02/2014 58.75p 59.75p 58.60p 59.50p 533243
10/02/2014 57.75p 59.50p 57.75p 58.75p 1713530
07/02/2014 57.50p 58.50p 57.50p 58.50p 253546
06/02/2014 58.25p 58.25p 57.61p 58.25p 644358
05/02/2014 58.25p 58.50p 58.03p 58.25p 503755
04/02/2014 57.50p 58.50p 57.50p 58.50p 1068989
03/02/2014 58.50p 58.50p 57.50p 57.50p 751609
31/01/2014 58.50p 58.50p 57.75p 58.50p 376177
30/01/2014 57.25p 58.50p 57.25p 58.00p 2358985
29/01/2014 58.25p 58.25p 58.00p 58.00p 582330
28/01/2014 57.25p 58.25p 56.50p 58.00p 768805
27/01/2014 57.25p 57.67p 56.50p 56.50p 470388
24/01/2014 58.00p 58.00p 57.25p 57.50p 1274310
23/01/2014 57.50p 58.20p 57.25p 57.25p 634212
22/01/2014 57.00p 58.50p 57.00p 58.00p 1038973
21/01/2014 57.00p 57.00p 56.50p 56.75p 186825
20/01/2014 57.00p 57.00p 56.25p 56.25p 282143
17/01/2014 57.00p 57.00p 56.30p 57.00p 799899
16/01/2014 56.50p 56.75p 56.25p 56.50p 229272
15/01/2014 57.00p 57.00p 56.25p 56.50p 364480
14/01/2014 56.25p 57.00p 56.25p 56.50p 627638
13/01/2014 56.50p 57.20p 56.50p 56.50p 596299
10/01/2014 57.50p 57.50p 56.50p 56.50p 2066074
09/01/2014 55.75p 57.00p 55.75p 57.00p 963288
08/01/2014 56.50p 56.50p 55.50p 56.50p 190943
07/01/2014 56.25p 56.38p 55.50p 55.50p 166124
06/01/2014 56.00p 56.25p 55.50p 55.50p 306045
03/01/2014 55.00p 56.00p 55.00p 55.50p 279268
02/01/2014 55.50p 56.00p 55.00p 55.25p 460528
31/12/2013 56.00p 56.00p 55.25p 56.00p 649636
30/12/2013 55.75p 56.00p 55.53p 55.75p 653265
27/12/2013 55.50p 55.75p 55.00p 55.75p 275149
24/12/2013 54.75p 55.50p 54.75p 55.50p 298773
23/12/2013 55.50p 55.75p 54.83p 55.25p 505844
20/12/2013 55.50p 55.64p 54.75p 55.50p 1206653
19/12/2013 55.00p 55.50p 54.50p 54.50p 1409364
18/12/2013 54.75p 55.20p 54.50p 54.75p 890168
17/12/2013 54.75p 54.78p 54.25p 54.50p 522598
16/12/2013 54.75p 54.75p 54.25p 54.75p 684298
13/12/2013 54.25p 54.75p 54.25p 54.50p 679793
12/12/2013 54.25p 54.75p 54.25p 54.50p 389499
11/12/2013 54.75p 54.75p 54.23p 54.50p 215631
10/12/2013 54.50p 54.75p 53.85p 54.75p 747519
09/12/2013 54.25p 54.75p 54.25p 54.25p 383799
06/12/2013 54.50p 54.75p 54.20p 54.50p 435740
05/12/2013 54.00p 54.75p 54.00p 54.75p 454200
04/12/2013 54.50p 54.75p 53.75p 54.00p 1511609
03/12/2013 54.50p 54.50p 53.50p 54.00p 1023681
02/12/2013 54.50p 54.50p 53.75p 54.25p 1112863
29/11/2013 54.50p 54.50p 53.75p 53.75p 602697
28/11/2013 54.50p 54.50p 53.98p 54.50p 284754
27/11/2013 54.00p 55.00p 53.90p 54.50p 521941
26/11/2013 54.75p 55.00p 54.44p 55.00p 495499
25/11/2013 54.50p 55.00p 54.25p 55.00p 308312
22/11/2013 54.25p 54.75p 54.00p 54.75p 1277062
21/11/2013 54.00p 54.50p 54.00p 54.00p 828509
20/11/2013 54.00p 54.50p 53.69p 54.50p 348456
19/11/2013 53.25p 54.25p 53.25p 53.75p 726277
18/11/2013 54.00p 54.00p 53.00p 53.50p 398797
15/11/2013 53.00p 53.74p 53.00p 53.00p 184074
14/11/2013 53.50p 53.75p 53.00p 53.75p 318792
13/11/2013 53.25p 53.87p 53.11p 53.25p 702252
12/11/2013 54.25p 54.25p 53.35p 54.25p 353171
11/11/2013 53.50p 54.19p 53.25p 54.00p 311824
08/11/2013 54.00p 54.00p 53.25p 54.00p 438749
07/11/2013 53.50p 54.00p 53.00p 54.00p 397549
06/11/2013 53.75p 53.88p 53.00p 53.00p 222021
05/11/2013 53.75p 54.00p 53.00p 53.00p 306209
04/11/2013 53.00p 54.00p 53.00p 54.00p 331536
01/11/2013 54.00p 54.00p 53.00p 53.00p 940379
31/10/2013 53.75p 54.00p 53.25p 53.50p 312587
30/10/2013 54.50p 54.50p 53.25p 53.75p 262117
29/10/2013 54.25p 54.25p 53.50p 53.50p 304755
28/10/2013 53.50p 54.00p 53.00p 53.25p 459968
25/10/2013 53.75p 54.25p 53.25p 53.50p 579581
24/10/2013 54.00p 54.00p 53.25p 53.25p 170481
23/10/2013 53.75p 53.90p 53.25p 53.25p 320708
22/10/2013 53.25p 54.45p 52.83p 53.75p 899971
21/10/2013 52.25p 53.25p 52.25p 53.25p 811669
18/10/2013 52.00p 53.00p 51.88p 53.00p 934509
17/10/2013 51.75p 52.25p 51.63p 52.00p 429242
16/10/2013 51.75p 52.00p 51.63p 52.00p 918249
15/10/2013 51.75p 52.00p 51.63p 52.00p 270771
14/10/2013 52.00p 52.00p 51.65p 52.00p 322583
11/10/2013 51.00p 52.24p 51.00p 52.00p 2326774
10/10/2013 51.25p 51.75p 51.13p 51.25p 579231
09/10/2013 51.50p 51.50p 50.50p 51.00p 344622
08/10/2013 50.50p 51.50p 50.50p 51.50p 171977
07/10/2013 51.50p 51.50p 50.50p 51.50p 201967
04/10/2013 51.75p 51.75p 50.50p 50.50p 310382
03/10/2013 51.50p 51.50p 50.50p 51.00p 313672
02/10/2013 51.50p 51.50p 51.13p 51.25p 816312
01/10/2013 50.50p 51.50p 50.50p 51.50p 1126905
30/09/2013 51.50p 51.50p 50.50p 51.25p 282125
27/09/2013 51.00p 51.40p 50.75p 50.75p 981008
26/09/2013 51.00p 51.50p 51.00p 51.50p 155777
25/09/2013 51.00p 51.50p 50.97p 51.50p 276052
24/09/2013 51.25p 51.25p 50.63p 51.25p 414517
23/09/2013 50.25p 51.25p 50.25p 51.00p 324792
20/09/2013 50.25p 51.25p 50.25p 51.25p 502749
19/09/2013 51.50p 51.50p 50.25p 51.25p 583529
18/09/2013 50.75p 51.19p 50.50p 51.00p 201335
17/09/2013 51.25p 51.50p 50.75p 51.00p 257431
16/09/2013 50.75p 51.50p 50.75p 51.50p 335535
13/09/2013 50.50p 51.25p 50.50p 51.00p 289232
12/09/2013 51.00p 51.25p 50.50p 51.00p 269069
11/09/2013 50.50p 51.25p 50.50p 51.25p 385138
10/09/2013 51.25p 51.30p 50.75p 51.25p 307626
09/09/2013 51.00p 51.10p 50.75p 50.75p 269761
06/09/2013 51.25p 51.50p 51.00p 51.25p 244480
05/09/2013 51.00p 51.50p 50.60p 51.25p 13101053
04/09/2013 50.75p 50.75p 50.00p 50.50p 214823
03/09/2013 50.25p 50.75p 50.00p 50.00p 901920
02/09/2013 50.75p 50.89p 50.25p 50.25p 286282
30/08/2013 50.50p 50.79p 50.25p 50.50p 113739
29/08/2013 50.25p 50.75p 50.25p 50.75p 157884
28/08/2013 50.25p 51.00p 50.25p 50.50p 174177
27/08/2013 50.00p 50.88p 50.00p 50.50p 321110
23/08/2013 50.00p 51.00p 50.00p 50.25p 574322
22/08/2013 50.50p 50.95p 50.50p 50.75p 188439
21/08/2013 50.50p 51.00p 50.44p 50.75p 301520
20/08/2013 52.00p 52.00p 50.25p 50.25p 1003690
19/08/2013 52.00p 52.35p 51.44p 52.00p 718723
16/08/2013 52.00p 52.25p 51.50p 51.50p 366691
15/08/2013 52.25p 52.50p 51.50p 51.75p 367559
14/08/2013 51.75p 52.50p 51.50p 52.50p 388724
13/08/2013 51.00p 52.50p 50.99p 52.50p 750624
12/08/2013 50.00p 51.00p 50.00p 51.00p 455166
09/08/2013 49.50p 51.00p 49.50p 51.00p 654993
08/08/2013 49.50p 50.13p 49.00p 49.50p 563723
07/08/2013 49.00p 49.75p 49.00p 49.50p 245567
06/08/2013 49.75p 49.75p 49.00p 49.75p 364514
05/08/2013 49.75p 50.25p 48.75p 49.00p 1000236
02/08/2013 50.00p 50.25p 49.25p 50.25p 348677
01/08/2013 49.25p 50.00p 49.00p 50.00p 1186774
31/07/2013 49.25p 49.25p 48.75p 49.25p 809978
30/07/2013 48.75p 49.25p 48.75p 49.00p 713470
29/07/2013 48.50p 49.00p 48.50p 49.00p 722306
26/07/2013 48.75p 49.00p 48.11p 48.75p 653501
25/07/2013 48.00p 48.75p 48.00p 48.50p 187430
24/07/2013 48.00p 48.50p 48.00p 48.50p 618553
23/07/2013 48.00p 48.00p 46.86p 48.00p 303943
22/07/2013 48.00p 48.00p 47.03p 48.00p 404198
19/07/2013 48.00p 48.00p 46.75p 48.00p 240485
18/07/2013 47.00p 48.00p 46.25p 48.00p 288298
17/07/2013 47.00p 47.75p 46.25p 46.25p 236909
16/07/2013 48.00p 48.00p 46.75p 47.50p 183710
15/07/2013 48.00p 48.00p 46.75p 46.75p 543624
12/07/2013 48.75p 48.75p 47.00p 47.00p 699469
11/07/2013 48.50p 48.75p 47.80p 48.25p 297378
10/07/2013 48.50p 48.50p 47.80p 48.25p 308351
09/07/2013 48.00p 48.50p 47.25p 48.25p 947950
08/07/2013 46.00p 48.00p 46.00p 48.00p 574467
05/07/2013 45.50p 47.00p 45.50p 46.50p 1712025
04/07/2013 45.00p 46.50p 45.00p 46.00p 634117
03/07/2013 46.00p 46.00p 44.75p 46.00p 702667
02/07/2013 45.25p 46.00p 45.00p 46.00p 585755
01/07/2013 45.25p 46.00p 45.00p 45.00p 443864
28/06/2013 46.00p 46.00p 45.00p 46.00p 429599
27/06/2013 46.50p 46.50p 45.30p 46.00p 461461
26/06/2013 46.25p 47.19p 45.75p 45.75p 458615
25/06/2013 47.25p 47.25p 46.25p 46.25p 446827
24/06/2013 47.00p 47.90p 46.50p 47.25p 984159
21/06/2013 46.25p 48.63p 46.25p 47.00p 1111684
20/06/2013 48.00p 48.25p 45.89p 47.00p 1087105
19/06/2013 47.00p 49.00p 46.25p 48.25p 1387137
18/06/2013 46.50p 47.50p 46.50p 46.75p 1754278
17/06/2013 44.25p 46.50p 44.25p 46.50p 1465387
14/06/2013 43.00p 45.00p 43.00p 44.50p 549512
13/06/2013 43.00p 44.00p 42.50p 43.00p 486890
12/06/2013 44.00p 44.50p 43.00p 44.00p 1044981
11/06/2013 46.25p 46.25p 44.00p 44.00p 1142986
10/06/2013 46.25p 46.50p 45.75p 46.00p 633727
07/06/2013 45.25p 46.25p 45.00p 46.25p 556696
06/06/2013 45.25p 46.25p 45.25p 45.25p 271154
05/06/2013 46.50p 46.50p 45.25p 45.75p 3014907
04/06/2013 46.50p 46.50p 45.50p 46.25p 191034
03/06/2013 46.50p 46.50p 45.50p 46.50p 500806
31/05/2013 45.50p 46.50p 45.50p 46.50p 343847
30/05/2013 45.50p 46.50p 45.50p 46.00p 489164
29/05/2013 45.75p 46.10p 45.44p 45.75p 309403
28/05/2013 45.00p 46.00p 45.00p 45.75p 665504
24/05/2013 45.00p 46.00p 45.00p 45.00p 372264
23/05/2013 45.00p 46.00p 44.75p 46.00p 457791
22/05/2013 45.50p 45.75p 44.75p 45.75p 281422
21/05/2013 44.50p 45.75p 44.50p 45.75p 428044
20/05/2013 45.50p 45.50p 44.75p 45.25p 115415
17/05/2013 45.00p 45.50p 44.44p 45.50p 347233
16/05/2013 45.50p 45.50p 44.25p 44.25p 353297
15/05/2013 45.00p 45.50p 44.42p 45.00p 583315
14/05/2013 45.50p 46.25p 45.00p 46.25p 535257
13/05/2013 44.75p 45.75p 43.75p 45.75p 900819
10/05/2013 44.75p 44.75p 43.75p 44.75p 642031

*Close Price adjusted for both dividends and splits