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
17/01/2022 103.20p 104.00p 103.00p 103.60p 860406
14/01/2022 103.60p 104.60p 103.00p 103.60p 905119
13/01/2022 104.20p 104.80p 103.74p 104.40p 652736
12/01/2022 104.20p 105.00p 103.87p 105.00p 541793
10/01/2022 105.20p 106.40p 104.80p 106.00p 2031746
07/01/2022 103.20p 105.40p 102.20p 105.20p 1340620
06/01/2022 101.80p 103.40p 101.80p 102.60p 754690
05/01/2022 101.80p 102.20p 101.20p 101.80p 323938
04/01/2022 101.00p 102.40p 101.00p 102.40p 314279
31/12/2021 101.40p 102.00p 100.41p 102.00p 124169
30/12/2021 101.40p 102.00p 100.40p 101.40p 351485
29/12/2021 101.20p 102.00p 100.40p 102.00p 503270
27/12/2021 100.60p 101.00p 100.20p 100.60p 165361
24/12/2021 100.60p 101.00p 100.20p 100.60p 165361
23/12/2021 100.80p 101.80p 100.62p 101.00p 523378
22/12/2021 100.00p 101.00p 99.51p 100.20p 265011
21/12/2021 98.20p 100.60p 98.20p 99.80p 587188
20/12/2021 98.80p 99.80p 98.16p 98.30p 415154
17/12/2021 99.30p 100.00p 98.50p 100.00p 719171
16/12/2021 99.60p 99.60p 98.80p 98.90p 323013
15/12/2021 99.00p 99.10p 97.85p 99.10p 1142659
14/12/2021 99.40p 99.80p 97.50p 97.50p 505134
13/12/2021 99.90p 99.90p 98.74p 99.00p 372730
10/12/2021 100.20p 100.20p 99.00p 99.70p 496509
09/12/2021 99.60p 100.40p 99.41p 100.00p 769920
08/12/2021 99.50p 99.95p 99.20p 99.60p 780178
07/12/2021 99.40p 100.00p 98.83p 100.00p 439304
06/12/2021 99.50p 99.50p 98.60p 99.20p 278069
03/12/2021 99.40p 99.40p 98.50p 98.50p 482063
02/12/2021 99.50p 99.65p 98.85p 99.00p 320698
01/12/2021 99.50p 100.20p 99.50p 99.80p 421379
30/11/2021 99.50p 100.20p 99.00p 99.70p 963682
29/11/2021 99.60p 100.30p 99.40p 99.40p 385443
26/11/2021 99.20p 99.90p 97.60p 99.40p 1468511
25/11/2021 97.80p 99.60p 97.80p 99.20p 598439
24/11/2021 98.90p 98.90p 95.00p 98.40p 1642705
23/11/2021 98.60p 99.21p 97.80p 97.80p 723920
22/11/2021 96.00p 99.50p 96.00p 98.90p 221534
19/11/2021 99.30p 99.80p 98.40p 98.60p 541690
18/11/2021 98.10p 99.80p 98.10p 99.50p 1215172
17/11/2021 99.50p 100.20p 98.20p 98.50p 709640
16/11/2021 98.90p 100.20p 98.76p 99.80p 2584240
15/11/2021 98.40p 99.00p 98.30p 98.60p 1053838
12/11/2021 98.90p 99.40p 98.30p 98.70p 461719
11/11/2021 99.60p 100.00p 99.00p 99.00p 643983
10/11/2021 98.20p 99.90p 98.20p 99.50p 1918607
09/11/2021 99.20p 100.20p 97.20p 97.20p 765283
08/11/2021 98.00p 99.20p 97.09p 99.00p 712438
05/11/2021 97.30p 97.48p 96.10p 97.20p 530778
04/11/2021 94.60p 97.70p 94.60p 96.60p 874013
03/11/2021 96.80p 96.80p 95.00p 95.10p 671546
02/11/2021 97.50p 97.50p 96.00p 96.00p 527273
01/11/2021 98.50p 99.07p 96.50p 96.80p 829030
29/10/2021 99.30p 100.60p 97.10p 97.10p 620892
28/10/2021 100.20p 100.40p 99.40p 100.40p 760183
27/10/2021 99.50p 100.60p 99.40p 99.40p 458705
26/10/2021 100.40p 100.60p 99.70p 99.80p 332377
25/10/2021 100.00p 100.20p 99.20p 99.80p 260301
22/10/2021 98.80p 100.00p 98.80p 99.50p 615094
21/10/2021 98.70p 98.90p 97.26p 98.90p 322021
20/10/2021 98.70p 98.70p 97.50p 98.00p 398622
19/10/2021 98.00p 99.00p 97.90p 99.00p 484249
18/10/2021 98.20p 98.80p 97.99p 98.60p 504569
15/10/2021 97.70p 98.20p 97.50p 98.10p 644379
14/10/2021 97.80p 97.80p 96.40p 96.90p 300982
13/10/2021 96.70p 98.00p 95.80p 97.40p 519205
12/10/2021 96.50p 98.30p 95.10p 97.00p 654449
11/10/2021 94.00p 96.40p 93.40p 96.40p 493093
08/10/2021 95.20p 96.30p 94.40p 95.00p 307661
07/10/2021 94.60p 94.80p 93.88p 94.50p 556233
06/10/2021 95.50p 95.50p 93.10p 93.10p 354520
05/10/2021 95.00p 95.50p 94.00p 94.00p 344147
04/10/2021 94.70p 95.50p 94.38p 94.60p 294179
01/10/2021 95.00p 95.42p 94.00p 94.30p 640861
30/09/2021 96.50p 96.50p 95.00p 95.00p 601899
29/09/2021 95.10p 95.64p 95.00p 95.40p 269218
28/09/2021 96.00p 96.90p 95.00p 95.70p 288723
27/09/2021 95.30p 97.42p 95.30p 96.40p 479617
24/09/2021 96.10p 96.48p 95.60p 95.70p 172297
23/09/2021 94.50p 96.60p 94.50p 96.00p 728994
22/09/2021 93.40p 95.60p 93.40p 94.90p 648366
21/09/2021 94.00p 94.45p 93.30p 93.50p 502317
20/09/2021 95.30p 96.30p 93.10p 93.20p 481947
17/09/2021 95.00p 96.20p 95.00p 96.20p 818132
16/09/2021 95.80p 96.50p 94.84p 95.00p 670684
15/09/2021 94.10p 95.60p 94.10p 95.00p 334642
14/09/2021 94.50p 94.80p 94.31p 94.60p 486652
13/09/2021 94.00p 94.70p 93.80p 94.50p 300005
10/09/2021 94.10p 94.80p 93.80p 93.80p 289033
09/09/2021 94.50p 94.72p 93.30p 93.80p 722199
08/09/2021 95.00p 95.70p 92.50p 92.50p 470454
07/09/2021 97.00p 97.00p 95.00p 95.00p 422111
06/09/2021 97.00p 97.10p 95.50p 95.50p 418421
03/09/2021 96.90p 97.90p 94.00p 94.00p 374827
02/09/2021 98.50p 98.50p 96.80p 97.60p 447927
01/09/2021 97.40p 98.70p 97.40p 98.70p 514715
31/08/2021 97.80p 99.00p 97.30p 99.00p 586524
30/08/2021 97.50p 98.09p 96.50p 97.10p 2388839
27/08/2021 97.50p 98.09p 96.50p 97.10p 2388839
26/08/2021 96.90p 97.50p 96.74p 97.50p 752278
25/08/2021 95.50p 97.50p 95.50p 97.50p 1176873
24/08/2021 95.30p 95.80p 94.90p 95.70p 538156
23/08/2021 95.50p 96.42p 94.80p 95.20p 390268
20/08/2021 96.10p 96.90p 95.94p 96.00p 597895
19/08/2021 95.90p 97.00p 95.00p 96.10p 761889
18/08/2021 97.60p 97.60p 96.01p 96.80p 2941808
17/08/2021 98.00p 98.00p 97.50p 97.50p 478186
16/08/2021 98.20p 98.50p 97.00p 98.50p 416358
13/08/2021 95.80p 98.06p 95.80p 97.70p 513180
12/08/2021 95.10p 96.89p 95.10p 95.70p 482237
11/08/2021 95.50p 96.50p 95.10p 95.10p 859620
10/08/2021 95.30p 95.88p 95.10p 95.60p 1349519
09/08/2021 95.20p 95.90p 95.00p 95.40p 684990
06/08/2021 95.30p 96.20p 95.00p 95.40p 430137
05/08/2021 95.60p 96.10p 94.93p 96.10p 394200
04/08/2021 93.00p 96.10p 92.56p 95.90p 873926
03/08/2021 92.00p 92.70p 92.00p 92.00p 495993
02/08/2021 91.90p 92.80p 91.64p 91.90p 274500
30/07/2021 91.10p 92.10p 91.05p 92.10p 443759
29/07/2021 89.90p 91.66p 89.90p 91.30p 420296
28/07/2021 89.70p 92.10p 89.70p 90.60p 531461
27/07/2021 89.80p 90.90p 89.80p 90.90p 573614
26/07/2021 89.60p 91.08p 89.60p 90.00p 655456
23/07/2021 89.90p 90.50p 89.30p 90.10p 515266
22/07/2021 88.80p 89.77p 88.00p 88.00p 431740
21/07/2021 87.60p 89.90p 87.60p 88.60p 465293
20/07/2021 88.40p 88.60p 87.20p 88.00p 562950
19/07/2021 89.60p 90.10p 87.40p 87.40p 612648
16/07/2021 90.30p 90.30p 89.70p 89.70p 954304
15/07/2021 90.20p 90.50p 90.00p 90.00p 741421
14/07/2021 92.30p 93.60p 90.20p 90.20p 868990
13/07/2021 93.70p 93.70p 92.70p 92.80p 432771
12/07/2021 92.80p 93.80p 92.09p 93.70p 907991
09/07/2021 90.20p 93.80p 89.39p 93.80p 1722781
08/07/2021 89.90p 90.30p 88.70p 90.30p 1847550
07/07/2021 89.10p 90.30p 89.06p 90.30p 898772
06/07/2021 88.00p 89.50p 88.00p 89.50p 546786
05/07/2021 88.40p 88.90p 87.28p 88.80p 563464
02/07/2021 89.00p 89.00p 87.00p 87.50p 482403
01/07/2021 87.50p 88.56p 87.00p 87.70p 402712
30/06/2021 87.10p 88.30p 87.00p 87.00p 605423
29/06/2021 89.00p 89.00p 87.00p 87.80p 419381
28/06/2021 88.20p 88.76p 86.70p 87.00p 440250
25/06/2021 88.40p 88.50p 87.80p 88.50p 367710
24/06/2021 87.30p 88.00p 86.70p 87.30p 630622
23/06/2021 87.40p 87.40p 86.10p 87.20p 1407906
22/06/2021 88.70p 88.70p 87.00p 87.30p 340955
21/06/2021 89.10p 89.10p 87.16p 87.40p 733113
18/06/2021 88.00p 89.10p 87.80p 88.50p 1071967
17/06/2021 87.70p 88.92p 87.70p 87.70p 286293
16/06/2021 89.50p 90.80p 88.00p 88.40p 548714
15/06/2021 89.60p 91.00p 89.21p 89.80p 789076
14/06/2021 89.40p 89.60p 88.60p 89.50p 352620
11/06/2021 88.70p 89.50p 87.70p 88.90p 571219
10/06/2021 89.30p 89.50p 88.30p 88.60p 429481
09/06/2021 89.90p 89.90p 88.90p 89.60p 503951
08/06/2021 88.80p 90.20p 88.25p 89.60p 1553802
07/06/2021 89.00p 89.10p 87.73p 89.00p 563198
04/06/2021 88.70p 89.30p 87.76p 88.70p 401156
03/06/2021 87.50p 88.90p 87.27p 88.10p 673561
02/06/2021 86.90p 87.50p 86.30p 87.50p 1498238
01/06/2021 87.00p 87.00p 85.50p 85.50p 1124476
28/05/2021 86.80p 86.80p 85.50p 85.80p 678922
27/05/2021 84.70p 87.00p 84.70p 86.50p 1335557
26/05/2021 80.70p 84.90p 80.02p 84.30p 1327518
25/05/2021 84.00p 84.00p 79.60p 79.80p 1896985
24/05/2021 83.80p 84.60p 82.40p 83.20p 975369
21/05/2021 84.50p 85.76p 83.50p 83.50p 714422
20/05/2021 85.50p 86.14p 84.50p 84.50p 688607
19/05/2021 85.80p 86.40p 84.96p 85.10p 920677
18/05/2021 86.20p 86.50p 86.20p 86.40p 493150
17/05/2021 86.40p 86.50p 85.56p 86.30p 816094
14/05/2021 85.80p 86.00p 84.26p 85.50p 1343561
13/05/2021 85.20p 86.04p 84.60p 84.80p 705096
12/05/2021 86.40p 87.25p 85.50p 86.10p 3328058
11/05/2021 88.50p 88.70p 85.80p 85.80p 960207
10/05/2021 89.00p 89.30p 88.40p 88.60p 593199
07/05/2021 89.30p 89.30p 88.30p 88.80p 688521
06/05/2021 89.60p 89.60p 88.46p 89.20p 552863
05/05/2021 89.00p 90.10p 88.50p 89.00p 658558
04/05/2021 90.70p 91.78p 89.10p 89.10p 617717
30/04/2021 91.40p 91.80p 90.70p 90.90p 942905
29/04/2021 91.30p 91.90p 91.00p 91.40p 437538
28/04/2021 90.00p 92.00p 90.00p 91.50p 551465
27/04/2021 89.50p 92.00p 89.50p 92.00p 1242395
26/04/2021 90.70p 91.40p 89.55p 91.40p 236113
23/04/2021 90.50p 90.80p 89.60p 90.80p 408226
22/04/2021 90.30p 91.00p 89.20p 91.00p 709412
21/04/2021 89.50p 91.00p 89.10p 91.00p 656843
20/04/2021 90.30p 91.20p 89.70p 90.00p 516197
19/04/2021 91.20p 91.70p 89.80p 91.00p 443352
16/04/2021 91.00p 92.00p 89.40p 90.00p 2890847
15/04/2021 91.00p 91.20p 90.22p 91.10p 530107
14/04/2021 90.90p 90.90p 90.11p 90.90p 289200
13/04/2021 89.90p 91.00p 88.70p 90.90p 1030272
12/04/2021 91.00p 91.70p 88.30p 88.60p 583638
09/04/2021 89.10p 92.00p 89.10p 92.00p 1066676
08/04/2021 89.50p 90.60p 88.40p 90.60p 909904
07/04/2021 88.20p 90.00p 86.95p 90.00p 1658942
06/04/2021 86.80p 88.40p 85.80p 88.00p 1012829

*Close Price adjusted for both dividends and splits