Picton Property (PCTN)

PCTN
🏛️ Reino Unido →
77.40
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 101.56 102.00 100.41 102.00 0.1M
2021-12-30 101.40 102.00 100.40 101.40 0.4M
2021-12-29 101.20 102.00 100.40 102.00 0.5M
2021-12-24 100.87 101.00 100.20 100.60 0.2M
2021-12-23 100.93 101.80 100.62 101.00 0.5M
2021-12-22 101.00 101.00 99.51 100.20 0.3M
2021-12-21 98.20 100.60 98.20 99.80 0.6M
2021-12-20 98.80 99.80 98.17 98.30 0.4M
2021-12-17 98.50 100.00 98.50 100.00 0.7M
2021-12-16 99.60 99.60 98.80 98.90 0.3M
2021-12-15 99.00 99.10 97.85 99.10 1.1M
2021-12-14 99.40 99.80 97.50 97.50 0.5M
2021-12-13 99.90 99.90 98.74 99.00 0.4M
2021-12-10 100.20 100.20 99.00 99.70 0.5M
2021-12-09 99.60 100.40 99.41 100.00 1.6M
2021-12-08 99.50 99.95 99.20 99.60 0.8M
2021-12-07 98.83 100.00 98.83 100.00 0.4M
2021-12-06 99.50 99.50 98.60 99.20 0.3M
2021-12-03 98.70 99.40 98.50 98.50 0.5M
2021-12-02 99.65 99.65 98.85 99.00 0.3M
2021-12-01 99.50 100.20 99.50 99.80 0.4M
2021-11-30 99.42 100.20 99.00 99.70 1.0M
2021-11-29 99.77 100.30 99.40 99.40 0.4M
2021-11-26 99.20 99.90 97.60 99.40 1.5M
2021-11-25 97.80 99.60 97.80 99.20 0.6M
2021-11-24 98.90 98.90 95.00 98.40 1.6M
2021-11-23 99.19 99.21 97.80 97.80 0.7M
2021-11-22 96.00 99.50 96.00 98.90 0.2M
2021-11-19 99.30 99.80 98.40 98.60 0.5M
2021-11-18 98.10 99.80 98.10 99.50 1.2M
2021-11-17 99.87 100.20 98.20 98.50 0.7M
2021-11-16 98.79 100.20 98.77 99.80 2.3M
2021-11-15 99.00 99.00 98.30 98.60 1.1M
2021-11-12 99.18 99.40 98.30 98.70 0.5M
2021-11-11 99.90 100.00 99.00 99.00 1.1M
2021-11-10 99.73 99.90 98.20 99.50 1.9M
2021-11-09 98.92 100.20 97.20 97.20 0.8M
2021-11-08 97.09 99.20 97.09 99.00 0.7M
2021-11-05 97.18 97.48 96.10 97.20 0.5M
2021-11-04 94.60 97.70 94.60 96.60 0.9M
2021-11-03 96.74 96.80 95.00 95.10 0.7M
2021-11-02 97.50 97.50 96.00 96.00 0.5M
2021-11-01 98.50 99.07 96.50 96.80 0.8M
2021-10-29 100.38 100.60 97.10 97.10 0.6M
2021-10-28 100.22 100.40 99.40 100.40 0.8M
2021-10-27 100.41 100.60 99.40 99.40 0.5M
2021-10-26 100.38 100.60 99.70 99.80 0.3M
2021-10-25 99.20 100.20 99.20 99.80 0.3M
2021-10-22 98.80 100.00 98.80 99.50 0.6M
2021-10-21 97.50 98.90 97.26 98.90 0.3M
2021-10-20 98.70 98.70 97.50 98.00 0.4M
2021-10-19 98.08 99.00 97.90 99.00 0.5M
2021-10-18 97.99 98.80 97.99 98.60 0.5M
2021-10-15 97.55 98.20 97.50 98.10 0.6M
2021-10-14 97.29 97.80 96.40 96.90 0.3M
2021-10-13 97.15 98.00 95.80 97.40 0.5M
2021-10-12 96.79 98.30 95.10 97.00 0.7M
2021-10-11 94.00 96.40 93.40 96.40 0.5M
2021-10-08 95.20 96.30 94.40 95.00 0.3M
2021-10-07 94.80 94.80 93.88 94.50 0.6M
2021-10-06 94.74 95.50 93.10 93.10 0.4M
2021-10-05 94.81 95.50 94.00 94.00 0.3M
2021-10-04 95.05 95.50 94.38 94.60 0.3M
2021-10-01 95.15 95.43 94.00 94.30 0.6M
2021-09-30 96.50 96.50 95.00 95.00 0.6M
2021-09-29 95.10 95.64 95.00 95.40 0.3M
2021-09-28 96.00 96.90 95.00 95.70 0.3M
2021-09-27 95.30 97.42 95.30 96.40 0.5M
2021-09-24 96.48 96.48 95.60 95.70 0.2M
2021-09-23 94.50 96.60 94.50 96.00 0.7M
2021-09-22 93.40 95.60 93.40 94.90 0.6M
2021-09-21 94.45 94.45 93.30 93.50 0.5M
2021-09-20 95.78 96.30 93.10 93.20 0.5M
2021-09-17 95.00 96.20 95.00 96.20 0.8M
2021-09-16 94.84 96.50 94.84 95.00 0.7M
2021-09-15 94.10 95.60 94.10 95.00 0.3M
2021-09-14 94.31 94.80 94.31 94.60 0.5M
2021-09-13 93.96 94.70 93.80 94.50 0.3M
2021-09-10 94.05 94.80 93.80 93.80 0.3M
2021-09-09 94.50 94.72 93.30 93.80 0.7M
2021-09-08 95.18 95.70 92.50 92.50 0.5M
2021-09-07 97.00 97.00 95.00 95.00 0.4M
2021-09-06 97.00 97.10 95.50 95.50 0.4M
2021-09-03 96.90 97.90 94.00 94.00 0.4M
2021-09-02 98.50 98.50 96.80 97.60 0.4M
2021-09-01 97.40 98.70 97.40 98.70 0.5M
2021-08-31 97.92 99.00 97.30 99.00 0.6M
2021-08-27 97.50 98.09 96.50 97.10 2.4M
2021-08-26 96.74 97.50 96.74 97.50 0.8M
2021-08-25 95.69 97.50 95.50 97.50 1.2M
2021-08-24 95.05 95.80 94.90 95.70 0.5M
2021-08-23 96.42 96.42 94.80 95.20 0.4M
2021-08-20 96.60 96.90 95.94 96.00 0.6M
2021-08-19 96.57 97.00 95.00 96.10 0.8M
2021-08-18 97.60 97.60 96.01 96.80 2.9M
2021-08-17 97.83 98.00 97.50 97.50 0.5M
2021-08-16 98.19 98.50 97.00 98.50 0.4M
2021-08-13 95.95 98.06 95.80 97.70 0.5M
2021-08-12 95.10 96.89 95.10 95.70 0.5M
2021-08-11 95.50 96.50 95.10 95.10 0.9M
2021-08-10 95.50 95.88 95.10 95.60 1.3M
2021-08-09 95.48 95.90 95.00 95.40 0.7M
2021-08-06 95.37 96.20 95.00 95.40 0.4M
2021-08-05 95.34 96.10 94.93 96.10 0.4M
2021-08-04 92.56 96.10 92.56 95.90 0.9M
2021-08-03 92.54 92.70 92.00 92.00 0.5M
2021-08-02 91.80 92.80 91.64 91.90 0.3M
2021-07-30 92.00 92.10 91.05 92.10 0.4M
2021-07-29 89.90 91.66 89.90 91.30 0.4M
2021-07-28 89.70 92.10 89.70 90.60 0.5M
2021-07-27 90.00 90.90 89.80 90.90 0.6M
2021-07-26 91.08 91.08 89.60 90.00 0.7M
2021-07-23 89.90 90.50 89.30 90.10 0.5M
2021-07-22 89.52 89.77 88.00 88.00 0.4M
2021-07-21 87.60 89.90 87.60 88.60 0.5M
2021-07-20 88.30 88.60 87.20 88.00 0.6M
2021-07-19 90.10 90.10 87.40 87.40 0.6M
2021-07-16 90.05 90.30 89.70 89.70 1.0M
2021-07-15 90.20 90.50 90.00 90.00 0.7M
2021-07-14 92.46 93.60 90.20 90.20 0.9M
2021-07-13 93.70 93.70 92.70 92.80 0.4M
2021-07-12 92.41 93.80 92.09 93.70 0.9M
2021-07-09 89.84 93.80 89.39 93.80 1.7M
2021-07-08 88.97 90.30 88.70 90.30 1.8M
2021-07-07 89.10 90.30 89.06 90.30 0.9M
2021-07-06 88.95 89.50 88.00 89.50 0.5M
2021-07-05 88.22 88.90 87.28 88.80 0.6M
2021-07-02 89.00 89.00 87.00 87.50 0.5M
2021-07-01 87.27 88.56 87.00 87.70 0.4M
2021-06-30 87.12 88.30 87.00 87.00 0.6M
2021-06-29 89.00 89.00 87.00 87.80 0.4M
2021-06-28 88.30 88.76 86.70 87.00 0.4M
2021-06-25 88.40 88.50 87.80 88.50 0.4M
2021-06-24 87.13 88.00 86.70 87.30 0.6M
2021-06-23 87.04 87.40 86.10 87.20 1.4M
2021-06-22 87.33 88.70 87.00 87.30 0.8M
2021-06-21 88.90 89.10 87.16 87.40 0.7M
2021-06-18 89.10 89.10 87.80 88.50 1.1M
2021-06-17 87.70 88.92 87.70 87.70 0.3M
2021-06-16 89.93 90.80 88.00 88.40 0.5M
2021-06-15 89.30 91.00 89.21 89.80 0.8M
2021-06-14 88.60 89.60 88.60 89.50 0.4M
2021-06-11 89.04 89.50 87.70 88.90 0.6M
2021-06-10 88.95 89.50 88.30 88.60 0.4M
2021-06-09 89.90 89.90 88.90 89.60 0.5M
2021-06-08 89.25 90.20 88.25 89.60 1.6M
2021-06-07 89.00 89.10 87.73 89.00 0.6M
2021-06-04 87.95 89.30 87.76 88.70 0.4M
2021-06-03 87.50 88.90 87.28 88.10 0.7M
2021-06-02 86.70 87.50 86.30 87.50 1.5M
2021-06-01 87.00 87.00 85.50 85.50 1.1M
2021-05-28 86.60 86.80 85.50 85.80 0.7M
2021-05-27 84.70 87.00 84.70 86.50 1.3M
2021-05-26 80.02 84.90 80.02 84.30 1.3M
2021-05-25 84.00 84.00 79.60 79.80 1.9M
2021-05-24 83.80 84.60 82.40 83.20 1.0M
2021-05-21 84.50 85.76 83.50 83.50 0.7M
2021-05-20 86.14 86.14 84.50 84.50 0.7M
2021-05-19 85.75 86.40 84.96 85.10 0.9M
2021-05-18 86.20 86.50 86.20 86.40 0.5M
2021-05-17 85.56 86.50 85.56 86.30 0.8M
2021-05-14 85.80 86.00 84.26 85.50 1.3M
2021-05-13 85.20 86.04 83.50 84.80 4.2M
2021-05-12 86.00 87.25 85.50 86.10 3.3M
2021-05-11 88.50 88.70 85.80 85.80 1.0M
2021-05-10 88.80 89.30 88.40 88.60 0.6M
2021-05-07 89.30 89.30 88.30 88.80 0.7M
2021-05-06 89.30 89.60 88.46 89.20 0.6M
2021-05-05 89.00 90.10 88.50 89.00 0.7M
2021-05-04 90.70 91.78 89.10 89.10 0.6M
2021-04-30 91.21 91.80 90.70 90.90 0.9M
2021-04-29 91.25 91.90 91.00 91.40 0.4M
2021-04-28 90.00 92.00 90.00 91.50 0.6M
2021-04-27 89.50 92.00 89.50 92.00 1.2M
2021-04-26 89.55 91.40 89.55 91.40 0.2M
2021-04-23 90.20 90.80 89.60 90.80 0.4M
2021-04-22 90.30 91.00 89.20 91.00 0.7M
2021-04-21 89.50 91.00 89.10 91.00 0.7M
2021-04-20 90.30 91.20 89.70 90.00 0.5M
2021-04-19 91.20 91.70 89.80 91.00 0.4M
2021-04-16 90.77 92.00 89.40 90.00 2.9M
2021-04-15 91.00 91.20 90.22 91.10 0.5M
2021-04-14 90.12 90.90 90.11 90.90 0.3M
2021-04-13 89.90 91.00 88.70 90.90 1.0M
2021-04-12 90.92 91.70 88.30 88.60 0.6M
2021-04-09 89.10 92.00 89.10 92.00 1.1M
2021-04-08 89.50 90.60 88.40 90.60 0.9M
2021-04-07 87.55 90.00 86.95 90.00 1.7M
2021-04-06 86.80 88.40 85.80 88.00 1.0M
2021-04-01 85.10 87.60 85.10 86.80 0.7M
2021-03-31 87.00 88.40 85.10 85.80 1.0M
2021-03-30 88.70 89.40 87.55 87.60 1.1M
2021-03-29 88.60 90.00 88.60 89.40 0.4M
2021-03-26 88.10 90.00 88.00 89.80 0.7M
2021-03-25 88.50 89.50 87.60 88.40 1.9M
2021-03-24 89.30 89.30 88.50 88.80 0.5M
2021-03-23 88.61 88.80 88.00 88.70 0.5M
2021-03-22 89.30 89.30 87.80 88.30 0.9M
2021-03-19 89.90 89.90 87.20 87.20 2.0M
2021-03-18 88.60 90.00 88.50 88.50 0.7M
2021-03-17 90.00 90.00 88.30 88.30 1.2M
2021-03-16 88.83 90.00 88.31 88.80 1.4M
2021-03-15 88.90 89.30 88.30 89.00 1.3M
2021-03-12 86.70 89.20 86.70 89.20 0.6M
2021-03-11 86.60 88.60 86.60 88.00 1.2M
2021-03-10 87.37 88.10 86.50 87.20 0.8M
2021-03-09 86.74 88.00 86.30 86.50 0.9M
2021-03-08 87.80 87.80 86.30 86.30 0.7M
2021-03-05 86.42 87.00 86.30 86.30 1.7M
2021-03-04 87.32 87.90 86.40 86.50 0.8M
2021-03-03 87.70 89.40 86.90 87.30 1.2M
2021-03-02 88.45 88.45 87.41 87.80 0.6M
2021-03-01 86.10 89.10 86.10 87.90 0.7M
2021-02-26 87.20 88.20 86.10 87.90 1.8M
2021-02-25 86.50 88.00 86.50 87.00 0.9M
2021-02-24 86.50 87.15 86.20 86.50 1.4M
2021-02-23 87.70 88.30 86.50 87.00 1.5M
2021-02-22 86.97 87.66 86.50 87.00 1.0M
2021-02-19 86.50 87.50 86.50 87.00 0.7M
2021-02-18 89.30 89.30 86.50 87.00 1.3M
2021-02-17 86.50 88.60 86.50 86.70 1.9M
2021-02-16 86.26 87.20 86.00 87.20 4.3M
2021-02-15 87.00 87.00 85.10 86.00 0.9M
2021-02-12 86.40 87.10 85.10 86.00 0.7M
2021-02-11 85.05 86.50 85.00 86.50 0.5M
2021-02-10 85.20 85.80 84.60 85.00 0.4M
2021-02-09 85.68 85.80 84.30 85.80 1.6M
2021-02-08 85.10 85.70 85.00 85.50 0.4M
2021-02-05 84.50 85.50 84.42 85.50 0.5M
2021-02-04 83.40 85.20 83.40 84.70 1.1M
2021-02-03 84.46 85.40 83.50 85.40 0.9M
2021-02-02 80.00 84.90 80.00 84.80 1.3M
2021-02-01 81.80 84.20 81.80 83.00 0.7M
2021-01-29 81.50 82.50 80.50 82.50 2.4M
2021-01-28 80.00 81.90 79.00 81.50 1.2M
2021-01-27 80.00 80.00 78.62 79.30 0.6M
2021-01-26 81.80 81.80 78.60 78.80 0.9M
2021-01-25 81.76 82.50 80.40 81.00 0.4M
2021-01-22 82.70 82.70 81.68 82.30 1.0M
2021-01-21 82.25 82.90 80.70 81.70 0.7M
2021-01-20 82.90 83.03 81.69 82.20 1.4M
2021-01-19 81.20 82.90 81.20 82.80 0.7M
2021-01-18 80.20 81.80 80.20 81.80 0.6M
2021-01-15 81.20 81.20 79.30 81.00 0.7M
2021-01-14 78.33 81.40 78.33 81.20 0.4M
2021-01-13 77.57 79.30 77.00 77.90 0.5M
2021-01-12 77.60 79.00 76.20 77.30 0.8M
2021-01-11 79.20 79.20 77.00 77.60 1.4M
2021-01-08 76.80 78.17 75.70 77.60 0.8M
2021-01-07 76.80 78.30 76.41 77.00 0.4M
2021-01-06 77.45 77.45 76.00 76.70 1.4M
2021-01-05 74.00 77.80 74.00 77.00 0.7M
2021-01-04 77.60 78.31 75.88 76.30 0.5M