Cboe UK GBp

Picton Property Income Limited (PCTNL.XC)

Compare
63.80 -0.20 (-0.31%)
At close: 4:15:24 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 63.70 63.95 63.40 63.80 63.80 31,949
Dec 19, 2024 0.64 0.65 0.63 0.64 0.64 22,049
Dec 18, 2024 0.63 0.65 0.63 0.64 0.64 13,639
Dec 17, 2024 0.65 0.65 0.63 0.65 0.65 32,517
Dec 16, 2024 0.65 0.66 0.64 0.65 0.65 10,844
Dec 13, 2024 0.67 0.67 0.66 0.67 0.67 34,150
Dec 12, 2024 0.68 0.68 0.67 0.67 0.67 5,159
Dec 11, 2024 0.68 0.68 0.68 0.68 0.68 608
Dec 10, 2024 0.69 0.69 0.68 0.68 0.68 28,846
Dec 9, 2024 0.69 0.69 0.68 0.68 0.68 198,951
Dec 6, 2024 0.69 0.70 0.69 0.69 0.69 13,422
Dec 5, 2024 0.68 0.69 0.68 0.69 0.69 74,630
Dec 4, 2024 0.68 0.69 0.68 0.69 0.69 10,675
Dec 3, 2024 0.69 0.69 0.68 0.69 0.69 12,499
Dec 2, 2024 0.69 0.69 0.68 0.69 0.69 9,896
Nov 29, 2024 0.69 0.69 0.69 0.69 0.69 22,956
Nov 28, 2024 0.69 0.69 0.69 0.69 0.69 4,259
Nov 27, 2024 0.69 0.70 0.69 0.70 0.70 4,033
Nov 26, 2024 0.69 0.70 0.69 0.69 0.69 37,976
Nov 25, 2024 0.69 0.70 0.69 0.70 0.70 17,148
Nov 22, 2024 0.68 0.69 0.68 0.69 0.69 8,776
Nov 21, 2024 0.68 0.69 0.67 0.68 0.68 54,935
Nov 20, 2024 0.69 0.69 0.67 0.68 0.68 23,364
Nov 19, 2024 0.68 0.68 0.68 0.68 0.68 7,274
Nov 18, 2024 0.68 0.68 0.67 0.68 0.68 59,030
Nov 15, 2024 0.68 0.69 0.68 0.69 0.69 13,003
Nov 14, 2024 0.67 0.68 0.67 0.68 0.68 86,967
Nov 13, 2024 0.67 0.67 0.66 0.67 0.67 32,049
Nov 12, 2024 0.70 0.70 0.69 0.69 0.69 23,910
Nov 11, 2024 0.69 0.70 0.69 0.70 0.70 88,189
Nov 8, 2024 0.68 0.70 0.68 0.69 0.69 164,210
Nov 7, 2024 0.01 Dividend
Nov 7, 2024 0.68 0.69 0.68 0.68 0.68 11,004
Nov 6, 2024 0.69 0.70 0.68 0.69 0.68 52,073
Nov 5, 2024 0.69 0.69 0.69 0.69 0.68 8,030
Nov 4, 2024 0.69 0.69 0.69 0.69 0.68 3,823
Nov 1, 2024 0.69 0.69 0.68 0.69 0.68 8,308
Oct 31, 2024 0.70 0.70 0.69 0.70 0.69 477
Oct 30, 2024 0.71 0.72 0.70 0.70 0.69 12,913
Oct 29, 2024 0.71 0.71 0.71 0.71 0.70 56,675
Oct 28, 2024 0.71 0.71 0.71 0.71 0.70 6,827
Oct 25, 2024 0.71 0.71 0.71 0.71 0.70 593
Oct 24, 2024 0.70 0.72 0.70 0.72 0.71 7,127
Oct 23, 2024 0.71 0.71 0.70 0.71 0.70 12,808
Oct 22, 2024 0.71 0.72 0.71 0.72 0.71 17,063
Oct 21, 2024 0.72 0.72 0.72 0.72 0.71 3,199
Oct 18, 2024 0.72 0.72 0.72 0.72 0.71 5,012
Oct 17, 2024 0.72 0.73 0.72 0.72 0.71 7,610
Oct 16, 2024 0.72 0.73 0.72 0.73 0.72 1,101
Oct 15, 2024 0.72 0.72 0.72 0.72 0.71 7,687
Oct 14, 2024 0.71 0.72 0.71 0.72 0.71 26,316
Oct 11, 2024 0.73 0.73 0.72 0.72 0.71 4,232
Oct 10, 2024 0.73 0.73 0.72 0.72 0.71 6,268
Oct 9, 2024 0.72 0.72 0.72 0.72 0.71 10,456
Oct 8, 2024 0.73 0.73 0.72 0.72 0.71 4,103
Oct 7, 2024 0.75 0.75 0.73 0.73 0.72 7,068
Oct 4, 2024 0.75 0.75 0.74 0.75 0.73 34,064
Oct 3, 2024 0.74 0.75 0.74 0.74 0.73 7,951
Oct 2, 2024 0.75 0.75 0.73 0.74 0.73 13,977
Oct 1, 2024 0.74 0.75 0.74 0.75 0.74 7,092
Sep 30, 2024 0.75 0.75 0.73 0.74 0.73 4,847
Sep 27, 2024 0.75 0.75 0.74 0.75 0.74 13,452
Sep 26, 2024 0.75 0.75 0.75 0.75 0.74 23,517
Sep 25, 2024 0.74 0.75 0.74 0.75 0.74 11,027
Sep 24, 2024 0.75 0.75 0.74 0.74 0.73 23,069
Sep 23, 2024 0.75 0.75 0.75 0.75 0.74 6,402
Sep 20, 2024 0.76 0.77 0.76 0.76 0.75 18,074
Sep 19, 2024 0.76 0.77 0.76 0.77 0.76 2,502
Sep 18, 2024 0.76 0.76 0.76 0.76 0.75 1,838
Sep 17, 2024 0.76 0.77 0.76 0.77 0.76 9,034
Sep 16, 2024 0.76 0.77 0.76 0.77 0.76 944
Sep 13, 2024 0.75 0.77 0.75 0.76 0.75 47,611
Sep 12, 2024 0.75 0.76 0.75 0.76 0.75 13,069
Sep 11, 2024 0.75 0.75 0.74 0.75 0.74 4,608
Sep 10, 2024 0.75 0.75 0.75 0.75 0.74 11,521
Sep 9, 2024 0.74 0.75 0.74 0.74 0.73 2,541
Sep 6, 2024 0.74 0.75 0.72 0.74 0.73 7,632
Sep 5, 2024 0.74 0.75 0.74 0.74 0.73 21,344
Sep 3, 2024 0.74 0.74 0.73 0.73 0.72 1,952
Sep 2, 2024 0.74 0.74 0.74 0.74 0.73 298
Aug 30, 2024 0.74 0.75 0.74 0.74 0.73 29,520
Aug 29, 2024 0.74 0.75 0.73 0.73 0.72 18,838
Aug 28, 2024 0.74 0.74 0.74 0.74 0.73 50,995
Aug 27, 2024 0.75 0.75 0.74 0.74 0.73 5,728
Aug 23, 2024 0.74 0.75 0.74 0.75 0.74 25,926
Aug 22, 2024 0.73 0.74 0.73 0.74 0.73 5,513
Aug 21, 2024 0.74 0.74 0.73 0.73 0.72 8,090
Aug 20, 2024 0.73 0.74 0.73 0.74 0.73 4,624
Aug 19, 2024 0.74 0.74 0.73 0.73 0.72 911
Aug 16, 2024 0.74 0.74 0.74 0.74 0.73 2,070
Aug 15, 2024 0.73 0.74 0.73 0.74 0.73 11,928
Aug 14, 2024 0.73 0.74 0.73 0.73 0.72 33,411
Aug 13, 2024 0.73 0.73 0.73 0.73 0.72 31,410
Aug 12, 2024 0.74 0.74 0.73 0.73 0.72 11,302
Aug 9, 2024 0.74 0.74 0.73 0.73 0.72 8,213
Aug 8, 2024 0.01 Dividend
Aug 8, 2024 0.74 0.74 0.72 0.73 0.72 53,396
Aug 7, 2024 0.74 0.75 0.74 0.75 0.73 14,854
Aug 6, 2024 0.73 0.74 0.72 0.74 0.72 13,864
Aug 5, 2024 0.74 0.75 0.73 0.74 0.72 9,963
Aug 2, 2024 0.74 0.76 0.73 0.75 0.74 51,174
Aug 1, 2024 0.73 0.75 0.73 0.74 0.72 55,283
Jul 31, 2024 0.73 0.73 0.73 0.73 0.71 1,412
Jul 30, 2024 0.73 0.74 0.73 0.73 0.71 8,071
Jul 29, 2024 0.73 0.75 0.73 0.75 0.73 30,263
Jul 26, 2024 0.71 0.73 0.71 0.72 0.71 6,479
Jul 25, 2024 0.71 0.72 0.71 0.72 0.70 3,021
Jul 24, 2024 0.72 0.72 0.72 0.72 0.70 19,124
Jul 23, 2024 0.72 0.72 0.72 0.72 0.70 31,538
Jul 22, 2024 0.72 0.72 0.72 0.72 0.70 8,038
Jul 19, 2024 0.71 0.72 0.71 0.71 0.70 27,375
Jul 18, 2024 0.72 0.73 0.72 0.72 0.70 17,091
Jul 17, 2024 0.71 0.71 0.70 0.71 0.69 3,750
Jul 16, 2024 0.69 0.70 0.69 0.70 0.68 22,536
Jul 15, 2024 0.69 0.69 0.69 0.69 0.67 129
Jul 12, 2024 0.68 0.69 0.68 0.69 0.67 31,070
Jul 11, 2024 0.68 0.68 0.68 0.68 0.67 11,765
Jul 10, 2024 0.68 0.68 0.68 0.68 0.66 16,360
Jul 9, 2024 0.68 0.69 0.68 0.68 0.66 9,345
Jul 8, 2024 0.69 0.69 0.69 0.69 0.67 5,652
Jul 5, 2024 0.69 0.70 0.69 0.69 0.67 7,792
Jul 4, 2024 0.69 0.69 0.69 0.69 0.67 4,034
Jul 3, 2024 0.68 0.69 0.68 0.69 0.67 12,345
Jul 2, 2024 0.68 0.68 0.68 0.68 0.66 1,590
Jul 1, 2024 0.68 0.68 0.67 0.68 0.66 4,123
Jun 28, 2024 0.67 0.68 0.67 0.68 0.66 4,771
Jun 27, 2024 0.68 0.68 0.67 0.67 0.65 21,570
Jun 26, 2024 0.69 0.69 0.68 0.68 0.67 4,853
Jun 25, 2024 0.68 0.69 0.68 0.68 0.67 7,417
Jun 24, 2024 0.68 0.69 0.68 0.69 0.67 3,082
Jun 21, 2024 0.69 0.69 0.67 0.67 0.65 29,034
Jun 20, 2024 0.68 0.68 0.67 0.67 0.66 14,886
Jun 19, 2024 0.66 0.67 0.66 0.67 0.65 14,026
Jun 18, 2024 0.66 0.66 0.66 0.66 0.64 149
Jun 17, 2024 0.64 0.65 0.64 0.65 0.63 6,090
Jun 14, 2024 0.65 0.65 0.64 0.64 0.63 9,915
Jun 13, 2024 0.67 0.67 0.66 0.66 0.64 14,631
Jun 12, 2024 0.65 0.66 0.65 0.66 0.64 4,654
Jun 11, 2024 0.66 0.66 0.64 0.64 0.63 13,345
Jun 10, 2024 0.66 0.66 0.66 0.66 0.65 12,992
Jun 7, 2024 0.68 0.68 0.66 0.67 0.65 24,632
Jun 6, 2024 0.68 0.68 0.67 0.68 0.66 6,795
Jun 5, 2024 0.67 0.68 0.67 0.68 0.66 20,126
Jun 4, 2024 0.68 0.68 0.68 0.68 0.66 1,682
Jun 3, 2024 0.68 0.69 0.68 0.69 0.67 2,664
May 31, 2024 0.67 0.68 0.67 0.67 0.66 4,011
May 30, 2024 0.66 0.67 0.66 0.67 0.66 7,567
May 29, 2024 0.65 0.66 0.65 0.66 0.64 5,443
May 28, 2024 0.68 0.68 0.66 0.66 0.64 11,679
May 24, 2024 0.68 0.68 0.67 0.67 0.65 12,681
May 23, 2024 0.69 0.69 0.67 0.68 0.66 21,933
May 22, 2024 0.68 0.68 0.68 0.68 0.66 5,975
May 21, 2024 0.69 0.69 0.67 0.68 0.66 7,469
May 20, 2024 0.69 0.69 0.69 0.69 0.67 3,032
May 17, 2024 0.68 0.69 0.68 0.69 0.67 119
May 16, 2024 0.69 0.70 0.69 0.69 0.67 12,886
May 15, 2024 0.68 0.69 0.68 0.69 0.67 4,720
May 14, 2024 0.67 0.68 0.67 0.68 0.66 2,502
May 13, 2024 0.69 0.69 0.67 0.67 0.65 9,180
May 10, 2024 0.69 0.69 0.68 0.68 0.67 6,816
May 9, 2024 0.01 Dividend
May 9, 2024 0.67 0.69 0.67 0.68 0.66 18,705
May 8, 2024 0.67 0.69 0.67 0.68 0.66 10,440
May 7, 2024 0.68 0.68 0.67 0.68 0.65 9,225
May 3, 2024 0.66 0.68 0.66 0.68 0.65 10,734
May 2, 2024 0.66 0.67 0.66 0.66 0.64 10,332
May 1, 2024 0.66 0.66 0.65 0.66 0.63 5,494
Apr 30, 2024 0.65 0.66 0.65 0.66 0.63 10,114
Apr 29, 2024 0.64 0.65 0.64 0.65 0.62 79,008
Apr 26, 2024 0.64 0.64 0.64 0.64 0.62 3,286
Apr 25, 2024 0.65 0.65 0.65 0.65 0.63 6,910
Apr 24, 2024 0.64 0.65 0.64 0.65 0.62 5,283
Apr 23, 2024 0.63 0.64 0.63 0.63 0.61 4,928
Apr 22, 2024 0.64 0.65 0.64 0.64 0.61 82,196
Apr 19, 2024 0.63 0.64 0.63 0.64 0.61 8,254
Apr 18, 2024 0.63 0.63 0.63 0.63 0.61 16,525
Apr 17, 2024 0.61 0.61 0.60 0.61 0.58 8,673
Apr 16, 2024 0.62 0.62 0.61 0.61 0.58 21,553
Apr 15, 2024 0.62 0.62 0.62 0.62 0.59 3,772
Apr 12, 2024 0.62 0.62 0.61 0.62 0.59 5,994
Apr 11, 2024 0.61 0.62 0.61 0.61 0.58 22,441
Apr 10, 2024 0.63 0.63 0.61 0.61 0.59 16,338
Apr 9, 2024 0.63 0.63 0.62 0.62 0.60 24,167
Apr 8, 2024 0.64 0.64 0.63 0.63 0.61 6,449
Apr 4, 2024 0.65 0.65 0.64 0.65 0.63 7,007
Apr 3, 2024 0.64 0.65 0.64 0.64 0.62 3,090
Apr 2, 2024 0.65 0.65 0.65 0.65 0.62 10,051
Mar 28, 2024 0.63 0.65 0.63 0.65 0.62 25,027
Mar 27, 2024 0.63 0.63 0.63 0.63 0.60 28,842
Mar 26, 2024 0.62 0.64 0.61 0.63 0.61 78,753
Mar 25, 2024 0.63 0.63 0.62 0.63 0.60 21,081
Mar 22, 2024 0.63 0.63 0.62 0.63 0.60 11,197
Mar 21, 2024 0.64 0.64 0.63 0.63 0.60 24,321
Mar 20, 2024 0.63 0.63 0.63 0.63 0.60 12,231
Mar 19, 2024 0.63 0.63 0.62 0.62 0.60 12,257
Mar 18, 2024 0.63 0.63 0.62 0.63 0.60 27,873
Mar 15, 2024 0.64 0.64 0.63 0.64 0.62 22,149
Mar 14, 2024 0.65 0.65 0.63 0.63 0.61 5,113
Mar 13, 2024 0.65 0.65 0.64 0.65 0.62 54,088
Mar 12, 2024 0.65 0.65 0.65 0.65 0.62 920
Mar 11, 2024 0.65 0.65 0.65 0.65 0.63 31,374
Mar 8, 2024 0.64 0.65 0.64 0.65 0.63 5,607
Mar 7, 2024 0.64 0.65 0.64 0.64 0.62 12,880
Mar 6, 2024 0.65 0.65 0.64 0.64 0.61 5,354
Mar 5, 2024 0.65 0.65 0.64 0.64 0.62 9,165
Mar 4, 2024 0.64 0.64 0.64 0.64 0.62 8,239
Mar 1, 2024 0.65 0.65 0.63 0.64 0.62 29,711
Feb 29, 2024 0.64 0.64 0.63 0.63 0.61 4,642
Feb 28, 2024 0.65 0.65 0.62 0.63 0.60 22,650
Feb 27, 2024 0.64 0.65 0.64 0.65 0.62 8,320
Feb 26, 2024 0.66 0.66 0.65 0.65 0.62 3,862
Feb 23, 2024 0.66 0.66 0.65 0.65 0.62 12,764
Feb 22, 2024 0.65 0.65 0.65 0.65 0.62 938
Feb 21, 2024 0.66 0.66 0.65 0.65 0.63 11,110
Feb 20, 2024 0.64 0.65 0.64 0.64 0.62 13,073
Feb 19, 2024 0.64 0.65 0.63 0.65 0.62 5,370
Feb 16, 2024 0.65 0.65 0.64 0.64 0.61 3,527
Feb 15, 2024 0.63 0.64 0.63 0.64 0.61 14,237
Feb 14, 2024 0.63 0.64 0.63 0.63 0.61 14,708
Feb 13, 2024 0.63 0.63 0.62 0.63 0.60 24,616
Feb 12, 2024 0.63 0.63 0.63 0.63 0.61 2,643
Feb 9, 2024 0.63 0.63 0.62 0.63 0.60 8,585
Feb 8, 2024 0.01 Dividend
Feb 8, 2024 0.64 0.64 0.62 0.63 0.61 15,971
Feb 7, 2024 0.65 0.66 0.64 0.64 0.61 22,781
Feb 6, 2024 0.64 0.65 0.64 0.65 0.62 32,523
Feb 5, 2024 0.65 0.66 0.65 0.65 0.62 4,836
Feb 2, 2024 0.66 0.67 0.66 0.66 0.62 12,770
Feb 1, 2024 0.67 0.67 0.65 0.66 0.63 13,983
Jan 31, 2024 0.67 0.68 0.67 0.68 0.64 3,768
Jan 30, 2024 0.66 0.67 0.66 0.67 0.64 4,262
Jan 29, 2024 0.66 0.67 0.66 0.67 0.63 7,973
Jan 26, 2024 0.66 0.67 0.66 0.67 0.63 39,958
Jan 25, 2024 0.65 0.65 0.65 0.65 0.62 20,005
Jan 22, 2024 0.64 0.64 0.63 0.64 0.61 99,876
Jan 19, 2024 0.63 0.63 0.62 0.63 0.59 125,663
Jan 18, 2024 0.64 0.64 0.62 0.62 0.59 10,896
Jan 17, 2024 0.64 0.64 0.62 0.63 0.60 43,538
Jan 16, 2024 0.66 0.66 0.65 0.65 0.62 45,606
Jan 15, 2024 0.66 0.67 0.65 0.65 0.62 10,584
Jan 12, 2024 0.69 0.69 0.66 0.67 0.63 35,474
Jan 11, 2024 0.69 0.69 0.67 0.67 0.64 4,219
Jan 10, 2024 0.69 0.69 0.68 0.68 0.64 9,142
Jan 9, 2024 0.69 0.69 0.68 0.68 0.65 38,733
Jan 8, 2024 0.69 0.70 0.69 0.69 0.66 14,715
Jan 5, 2024 0.70 0.70 0.70 0.70 0.66 10,212
Jan 4, 2024 0.70 0.71 0.70 0.70 0.66 20,704
Jan 3, 2024 0.70 0.71 0.70 0.70 0.67 17,697
Jan 2, 2024 0.69 0.70 0.69 0.70 0.66 11,192
Dec 29, 2023 0.69 0.69 0.69 0.69 0.65 512
Dec 28, 2023 0.68 0.69 0.68 0.69 0.66 8,321
Dec 27, 2023 0.70 0.70 0.69 0.69 0.66 11,129
Dec 22, 2023 0.69 0.70 0.69 0.70 0.66 1,793
Dec 21, 2023 0.69 0.70 0.69 0.70 0.66 5,719
Dec 20, 2023 0.70 0.71 0.69 0.70 0.67 29,408