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
2023-12-29 70.60 70.60 68.00 69.20 0.3M
2023-12-28 69.46 69.46 68.16 69.20 0.5M
2023-12-27 69.61 70.50 68.30 69.60 0.4M
2023-12-22 69.68 70.20 68.30 70.20 0.3M
2023-12-21 69.24 70.60 68.40 69.60 0.4M
2023-12-20 71.00 71.10 69.20 70.10 0.5M
2023-12-19 70.00 70.00 68.60 69.00 0.6M
2023-12-18 70.00 70.00 68.10 68.40 0.6M
2023-12-15 70.00 70.00 67.81 68.60 1.1M
2023-12-14 67.50 70.00 66.00 67.60 1.0M
2023-12-13 67.50 67.50 66.00 66.50 0.8M
2023-12-12 67.50 67.50 65.90 65.90 0.6M
2023-12-11 67.00 67.00 65.10 66.30 0.5M
2023-12-08 67.00 67.00 65.70 66.00 1.4M
2023-12-07 67.00 67.00 65.70 65.70 1.5M
2023-12-06 65.50 66.60 65.05 66.00 5.7M
2023-12-05 64.00 65.40 64.00 65.40 1.0M
2023-12-04 63.50 65.80 63.50 63.90 0.6M
2023-12-01 63.90 65.00 63.00 64.80 0.9M
2023-11-30 65.00 65.20 63.80 63.90 0.9M
2023-11-29 64.80 65.90 64.50 65.00 0.7M
2023-11-28 65.70 65.88 64.80 65.20 0.7M
2023-11-27 64.60 66.10 64.30 65.80 0.6M
2023-11-24 65.58 65.60 63.75 64.20 2.1M
2023-11-23 66.29 66.70 65.10 65.30 0.5M
2023-11-22 65.63 67.50 65.00 66.10 1.0M
2023-11-21 67.71 68.20 65.00 65.00 0.8M
2023-11-20 67.95 68.50 67.00 67.80 0.5M
2023-11-17 66.18 68.00 65.60 68.00 3.2M
2023-11-16 67.20 67.50 65.40 65.40 0.5M
2023-11-15 69.00 69.00 67.30 67.30 0.6M
2023-11-14 65.08 68.30 64.80 68.30 1.3M
2023-11-13 65.07 66.40 63.85 64.80 0.3M
2023-11-10 64.78 64.78 63.40 64.00 3.1M
2023-11-09 67.80 67.80 64.26 65.00 0.5M
2023-11-08 68.50 68.50 65.80 65.80 4.2M
2023-11-07 67.24 69.00 66.50 66.50 1.0M
2023-11-06 68.60 71.50 68.20 68.60 0.3M
2023-11-03 68.70 70.90 68.70 70.50 1.6M
2023-11-02 65.50 70.90 65.50 69.60 1.1M
2023-11-01 65.00 66.10 65.00 65.30 0.6M
2023-10-31 64.00 65.05 64.00 65.00 0.6M
2023-10-30 63.10 64.90 61.84 64.00 0.5M
2023-10-27 63.34 63.60 63.00 63.40 0.5M
2023-10-26 61.29 63.30 60.50 63.30 0.6M
2023-10-25 63.05 63.69 60.41 61.60 0.5M
2023-10-24 62.13 63.70 62.10 63.50 0.3M
2023-10-23 65.20 65.20 62.30 62.40 0.5M
2023-10-20 66.00 66.00 63.40 64.00 0.7M
2023-10-19 67.30 67.40 64.60 64.80 0.2M
2023-10-18 65.30 66.83 65.20 65.70 0.4M
2023-10-17 66.45 67.40 65.10 67.20 0.7M
2023-10-16 68.21 68.60 65.00 65.30 0.6M
2023-10-13 68.15 68.70 66.20 66.20 0.6M
2023-10-12 66.90 68.90 66.90 68.00 1.3M
2023-10-11 67.10 68.50 65.80 68.20 1.4M
2023-10-10 65.80 66.60 65.50 66.00 0.8M
2023-10-09 67.80 67.80 65.70 65.70 0.5M
2023-10-06 66.68 67.90 66.30 66.90 0.6M
2023-10-05 66.09 67.70 65.30 67.10 0.5M
2023-10-04 66.51 67.90 65.20 66.00 0.4M
2023-10-03 67.27 68.00 65.54 66.30 0.5M
2023-10-02 69.40 69.40 67.10 67.10 0.5M
2023-09-29 68.70 69.40 67.20 68.30 0.4M
2023-09-28 68.00 69.40 67.14 67.70 0.5M
2023-09-27 70.09 70.37 66.90 67.90 0.7M
2023-09-26 70.50 70.50 67.70 68.50 0.5M
2023-09-25 68.00 69.22 67.70 69.10 0.4M
2023-09-22 69.00 70.50 68.50 69.60 0.5M
2023-09-21 66.70 71.50 66.70 70.30 0.6M
2023-09-20 67.20 69.60 67.20 69.50 1.0M
2023-09-19 67.77 67.86 66.40 66.40 0.3M
2023-09-18 68.96 68.96 66.00 66.00 0.6M
2023-09-15 69.00 69.66 67.80 68.00 0.6M
2023-09-14 68.80 69.90 67.90 69.60 0.4M
2023-09-13 68.50 69.00 67.60 68.20 1.2M
2023-09-12 68.00 68.50 67.80 68.30 0.5M
2023-09-11 66.67 68.40 66.41 67.80 0.6M
2023-09-08 66.90 68.10 66.90 67.30 0.2M
2023-09-07 67.02 68.40 67.02 67.60 0.2M
2023-09-06 67.00 68.40 66.50 67.80 0.3M
2023-09-05 66.59 68.40 66.20 67.30 0.3M
2023-09-04 69.00 69.90 67.32 67.50 0.2M
2023-09-01 67.68 70.30 67.50 67.80 0.4M
2023-08-31 67.22 70.00 67.22 68.90 0.7M
2023-08-30 67.90 68.90 66.70 68.40 0.6M
2023-08-29 67.75 68.90 67.60 68.40 0.3M
2023-08-25 67.81 69.60 66.60 67.60 0.6M
2023-08-24 68.18 70.30 67.70 67.80 0.5M
2023-08-23 69.00 69.00 66.10 68.40 0.5M
2023-08-22 68.80 68.80 66.10 66.60 0.4M
2023-08-21 68.12 68.80 66.20 66.30 0.7M
2023-08-18 66.91 67.90 66.10 67.00 0.8M
2023-08-17 69.50 69.50 67.50 67.50 0.2M
2023-08-16 67.00 68.80 67.00 68.60 0.4M
2023-08-15 69.72 71.80 66.60 68.30 0.7M
2023-08-14 70.90 70.90 69.00 70.00 0.5M
2023-08-11 71.40 71.50 69.10 69.30 0.3M
2023-08-10 70.43 71.60 69.80 71.10 0.4M
2023-08-09 71.60 71.60 70.00 71.20 0.3M
2023-08-08 70.00 70.70 69.00 70.40 0.4M
2023-08-07 71.20 71.40 69.51 70.40 1.1M
2023-08-04 70.00 70.66 69.70 70.50 0.7M
2023-08-03 69.20 71.50 68.86 70.50 0.5M
2023-08-02 70.00 71.40 69.82 70.20 0.5M
2023-08-01 70.10 72.30 70.10 71.10 0.5M
2023-07-31 71.30 71.81 70.10 70.60 0.3M
2023-07-28 70.63 73.40 70.30 70.50 0.2M
2023-07-27 72.30 72.50 71.00 71.10 0.8M
2023-07-26 72.76 73.40 71.46 71.90 0.4M
2023-07-25 73.30 74.60 72.10 73.30 0.4M
2023-07-24 72.90 75.40 72.50 73.20 0.3M
2023-07-21 74.30 74.30 73.00 73.30 0.5M
2023-07-20 73.11 76.40 72.33 74.40 0.5M
2023-07-19 71.50 74.00 71.21 74.00 0.9M
2023-07-18 69.20 71.30 69.20 70.30 0.4M
2023-07-17 70.80 71.30 69.50 69.80 0.4M
2023-07-14 71.40 71.70 71.00 71.70 0.8M
2023-07-13 69.51 71.70 69.51 71.70 0.3M
2023-07-12 69.90 71.40 68.70 70.90 0.4M
2023-07-11 70.00 70.00 68.00 69.10 0.5M
2023-07-10 68.90 69.20 67.22 68.00 0.6M
2023-07-07 69.40 70.00 68.00 68.70 0.5M
2023-07-06 70.01 70.99 69.00 69.50 0.3M
2023-07-05 70.10 71.90 69.05 71.30 0.6M
2023-07-04 71.90 72.40 70.30 71.80 0.4M
2023-07-03 70.35 72.40 70.00 71.20 0.4M
2023-06-30 72.40 72.40 70.00 70.00 0.5M
2023-06-29 70.00 72.00 70.00 71.00 0.3M
2023-06-28 70.64 72.00 70.00 71.90 0.6M
2023-06-27 70.19 71.20 69.70 69.80 0.3M
2023-06-26 69.80 71.50 69.64 69.90 0.4M
2023-06-23 73.30 73.30 69.43 70.10 1.6M
2023-06-22 76.20 76.20 73.20 73.20 0.8M
2023-06-21 74.00 76.60 74.00 75.50 0.5M
2023-06-20 75.40 76.30 75.05 75.80 0.6M
2023-06-19 77.30 77.90 75.10 75.40 0.6M
2023-06-16 75.00 78.54 75.00 77.00 1.3M
2023-06-15 75.70 77.30 75.13 75.60 1.8M
2023-06-14 79.80 79.80 75.80 76.20 0.6M
2023-06-13 79.30 79.80 75.98 76.70 0.8M
2023-06-12 76.80 79.70 76.80 79.20 0.4M
2023-06-09 79.80 79.80 77.80 78.40 0.8M
2023-06-08 78.60 78.60 77.60 78.40 0.8M
2023-06-07 79.40 79.40 77.30 77.30 0.3M
2023-06-06 77.20 79.10 76.50 78.00 0.7M
2023-06-05 77.38 79.57 76.88 78.70 0.3M
2023-06-02 76.94 78.43 75.76 78.40 0.4M
2023-06-01 76.90 76.90 74.68 75.80 0.4M
2023-05-31 76.79 77.10 74.70 74.90 1.6M
2023-05-30 78.00 78.90 76.40 76.70 0.8M
2023-05-26 79.20 80.00 77.60 77.80 1.0M
2023-05-25 80.40 80.40 78.00 79.40 0.7M
2023-05-24 77.01 80.00 77.01 78.80 0.8M
2023-05-23 74.40 77.30 74.40 77.30 0.6M
2023-05-22 75.90 75.90 74.20 75.20 1.4M
2023-05-19 75.72 75.90 74.50 75.10 0.3M
2023-05-18 76.61 77.70 74.50 74.70 1.2M
2023-05-17 77.00 77.00 74.20 76.10 0.5M
2023-05-16 77.20 77.20 75.00 76.40 0.5M
2023-05-15 77.00 77.00 74.10 77.00 0.6M
2023-05-12 76.10 76.10 75.00 75.30 0.4M
2023-05-11 76.00 76.00 73.20 75.10 0.6M
2023-05-10 75.00 75.90 73.90 74.20 0.4M
2023-05-09 73.20 75.30 73.20 74.30 1.0M
2023-05-05 74.91 75.70 73.70 75.10 0.4M
2023-05-04 74.16 74.90 73.83 74.30 0.5M
2023-05-03 74.93 75.70 73.74 75.10 0.8M
2023-05-02 77.20 77.20 74.77 75.80 0.3M
2023-04-28 75.50 77.10 75.10 76.30 0.7M
2023-04-27 74.58 76.30 74.25 75.50 0.4M
2023-04-26 74.00 76.40 74.00 76.00 0.8M
2023-04-25 75.45 75.45 73.78 75.00 0.4M
2023-04-24 75.30 76.47 75.20 76.00 0.8M
2023-04-21 76.40 76.40 74.20 75.90 0.9M
2023-04-20 75.92 76.40 74.20 74.60 0.4M
2023-04-19 73.70 75.50 72.50 73.60 0.5M
2023-04-18 75.47 75.97 74.40 74.50 0.5M
2023-04-17 76.77 77.23 74.60 75.20 0.4M
2023-04-14 75.00 77.00 73.30 77.00 0.9M
2023-04-13 74.12 75.00 74.10 74.70 0.4M
2023-04-12 72.91 75.20 72.60 75.20 0.9M
2023-04-11 73.60 73.66 72.20 72.60 0.8M
2023-04-06 73.50 73.50 70.90 72.90 0.5M
2023-04-05 70.76 72.75 70.20 71.40 0.8M
2023-04-04 70.00 71.65 68.24 71.50 0.7M
2023-04-03 69.50 70.70 69.50 70.70 1.2M
2023-03-31 68.30 69.90 68.30 69.30 0.9M
2023-03-30 69.40 69.40 67.67 69.10 0.7M
2023-03-29 67.10 68.00 66.50 66.90 1.0M
2023-03-28 70.00 70.80 66.80 67.10 1.3M
2023-03-27 71.45 72.80 70.00 70.10 0.5M
2023-03-24 71.78 72.30 69.50 70.00 0.6M
2023-03-23 70.04 72.40 70.04 71.20 0.6M
2023-03-22 70.07 71.50 70.07 71.30 0.5M
2023-03-21 72.20 74.00 71.66 71.90 0.7M
2023-03-20 70.55 72.90 70.37 72.50 0.8M
2023-03-17 73.11 73.70 71.00 71.40 1.3M
2023-03-16 73.24 73.24 70.50 71.80 1.3M
2023-03-15 69.90 72.90 69.90 72.00 0.5M
2023-03-14 71.00 72.70 70.10 72.50 0.7M
2023-03-13 70.31 71.90 68.75 70.50 0.7M
2023-03-10 71.01 71.60 70.01 71.60 0.8M
2023-03-09 74.09 74.67 70.60 71.60 1.5M
2023-03-08 77.03 77.50 74.20 74.20 0.7M
2023-03-07 76.54 77.50 75.90 76.40 0.3M
2023-03-06 77.60 77.60 76.00 76.00 0.6M
2023-03-03 76.75 78.00 76.40 76.40 0.5M
2023-03-02 76.88 78.00 76.50 76.50 0.9M
2023-03-01 77.00 78.00 76.70 77.00 0.4M
2023-02-28 78.30 78.30 76.20 76.20 2.8M
2023-02-27 76.75 78.10 76.75 77.10 0.5M
2023-02-24 77.72 78.20 77.00 77.50 0.3M
2023-02-23 77.00 78.20 76.60 77.00 1.6M
2023-02-22 78.90 78.90 77.10 78.00 0.5M
2023-02-21 78.50 78.80 77.30 77.90 0.9M
2023-02-20 77.47 78.80 77.47 78.40 0.2M
2023-02-17 78.50 78.90 77.32 78.00 0.3M
2023-02-16 79.10 79.60 77.40 78.00 0.6M
2023-02-15 78.70 79.80 78.30 78.30 0.4M
2023-02-14 77.85 79.20 77.85 78.70 0.8M
2023-02-13 78.34 79.00 78.01 78.20 0.4M
2023-02-10 80.00 80.00 78.00 78.00 0.8M
2023-02-09 80.00 80.00 78.56 78.70 2.6M
2023-02-08 80.50 80.50 79.18 79.90 0.3M
2023-02-07 78.96 79.70 78.50 79.00 0.5M
2023-02-06 81.00 81.00 79.20 79.40 0.6M
2023-02-03 80.85 81.50 80.20 80.90 0.4M
2023-02-02 80.25 82.40 80.23 82.30 0.6M
2023-02-01 77.27 80.60 77.02 80.50 0.7M
2023-01-31 80.00 80.90 76.70 77.00 0.8M
2023-01-30 80.82 81.00 80.00 80.40 0.1M
2023-01-27 80.40 81.58 80.00 80.30 0.5M
2023-01-26 80.66 83.00 80.40 81.80 0.6M
2023-01-25 82.61 82.61 80.40 80.80 0.4M
2023-01-24 81.46 81.90 79.98 81.60 0.3M
2023-01-23 81.34 82.00 80.20 80.90 0.5M
2023-01-20 81.45 81.45 80.10 81.10 0.7M
2023-01-19 82.50 82.50 79.50 80.20 0.9M
2023-01-18 81.50 82.90 81.10 81.10 0.8M
2023-01-17 82.20 83.00 81.30 81.40 0.5M
2023-01-16 80.10 82.80 80.10 82.10 0.4M
2023-01-13 79.22 82.00 79.10 81.90 0.6M
2023-01-12 79.66 81.00 78.45 81.00 0.4M
2023-01-11 78.70 80.70 77.80 80.40 1.2M
2023-01-10 79.10 80.00 77.10 78.00 0.5M
2023-01-09 81.52 81.80 79.60 79.60 0.4M
2023-01-06 80.80 81.80 80.30 80.30 0.3M
2023-01-05 80.56 81.70 80.10 80.20 0.3M
2023-01-04 80.16 81.70 80.10 81.40 0.5M
2023-01-03 78.20 81.00 78.20 80.70 0.4M