Pacific Assets Trust (PAC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pacific Assets Trust

Date Open High Low Close* Volume
29/09/2017 249.50p 251.50p 245.00p 245.00p 14510
28/09/2017 247.00p 247.00p 245.50p 245.50p 1973
27/09/2017 245.00p 248.75p 242.75p 244.62p 8980
26/09/2017 247.50p 244.50p 243.50p 243.50p 79328
25/09/2017 247.50p 246.25p 244.50p 244.50p 115371
22/09/2017 247.50p 247.50p 246.25p 246.25p 2018
21/09/2017 248.50p 248.50p 247.75p 247.75p 1500
20/09/2017 246.50p 247.50p 247.25p 247.25p 57108
19/09/2017 246.50p 247.50p 246.50p 247.50p 621
18/09/2017 246.00p 247.75p 246.00p 247.00p 4753
15/09/2017 242.00p 246.00p 242.00p 246.00p 23911
14/09/2017 251.00p 251.00p 245.00p 247.00p 37179
13/09/2017 252.50p 253.50p 251.50p 252.00p 9750
12/09/2017 254.50p 254.50p 252.00p 253.13p 19033
11/09/2017 253.00p 260.00p 252.00p 254.00p 10688
08/09/2017 250.25p 251.38p 250.25p 251.38p 1030
07/09/2017 253.50p 254.00p 252.00p 253.00p 25921
06/09/2017 251.00p 255.25p 251.00p 253.50p 45909
05/09/2017 252.00p 252.50p 251.75p 252.50p 1877
04/09/2017 251.50p 254.00p 251.50p 253.00p 6824
01/09/2017 254.50p 257.00p 254.50p 257.00p 4767
31/08/2017 255.50p 257.00p 255.50p 256.63p 5723
30/08/2017 255.50p 256.00p 254.25p 254.25p 22582
29/08/2017 255.00p 255.50p 250.00p 253.50p 22037
25/08/2017 255.75p 259.50p 255.75p 257.87p 24139
24/08/2017 255.50p 259.50p 255.50p 259.00p 3500
23/08/2017 256.00p 259.00p 256.00p 258.50p 8889
22/08/2017 256.00p 259.00p 255.25p 257.00p 43562
21/08/2017 257.50p 257.50p 254.75p 254.87p 8000
18/08/2017 257.00p 258.50p 255.50p 255.50p 28190
17/08/2017 258.25p 259.50p 257.38p 257.38p 17640
16/08/2017 259.00p 260.00p 258.25p 259.00p 9694
15/08/2017 254.25p 258.50p 254.25p 256.25p 4113
14/08/2017 257.00p 257.00p 253.00p 254.87p 33021
11/08/2017 254.00p 254.00p 253.75p 253.75p 3859
10/08/2017 259.00p 260.00p 255.00p 256.25p 18529
09/08/2017 260.00p 260.00p 257.25p 259.00p 10878
08/08/2017 262.00p 263.00p 261.63p 261.63p 22487
07/08/2017 260.00p 264.50p 260.00p 264.50p 27322
04/08/2017 255.25p 260.00p 255.25p 259.25p 12967
03/08/2017 256.00p 260.00p 255.00p 256.00p 38291
02/08/2017 256.50p 259.00p 255.87p 255.87p 41617
01/08/2017 254.25p 257.00p 252.00p 256.38p 36000
31/07/2017 257.00p 257.00p 254.50p 254.50p 12601
28/07/2017 256.00p 258.00p 255.00p 256.12p 21227
27/07/2017 259.75p 262.00p 257.00p 259.00p 9393
26/07/2017 259.00p 259.75p 256.00p 256.50p 20517
25/07/2017 258.50p 260.50p 256.00p 258.38p 19965
24/07/2017 254.50p 262.00p 254.50p 262.00p 22890
21/07/2017 255.50p 260.25p 255.00p 255.87p 19116
20/07/2017 259.00p 259.00p 255.50p 257.00p 21389
19/07/2017 256.50p 256.50p 255.75p 255.75p 1390
18/07/2017 257.50p 257.50p 255.50p 257.50p 4523
17/07/2017 255.50p 257.00p 255.50p 257.00p 2315
14/07/2017 260.00p 260.00p 257.25p 257.25p 14734
13/07/2017 260.00p 260.00p 257.63p 257.63p 29892
12/07/2017 257.00p 258.00p 254.75p 256.38p 2240
11/07/2017 255.00p 256.00p 253.50p 254.25p 22860
10/07/2017 250.00p 250.00p 249.62p 249.62p 2643
07/07/2017 248.00p 248.50p 246.50p 248.00p 41256
06/07/2017 249.00p 250.00p 248.00p 248.00p 4343
05/07/2017 248.00p 248.00p 248.00p 248.00p 66
04/07/2017 246.50p 246.50p 246.50p 246.50p 37154
03/07/2017 250.00p 250.00p 247.75p 249.00p 24587
30/06/2017 250.00p 250.25p 248.00p 249.00p 3828
29/06/2017 256.50p 257.00p 251.00p 251.00p 32196
28/06/2017 256.00p 257.00p 253.00p 253.00p 49014
27/06/2017 256.50p 260.00p 256.50p 258.75p 36356
26/06/2017 256.50p 259.50p 256.25p 258.75p 10219
23/06/2017 258.00p 260.50p 256.50p 258.00p 37751
22/06/2017 259.00p 260.00p 259.00p 259.50p 8752
21/06/2017 260.00p 261.00p 259.00p 259.00p 68901
20/06/2017 261.50p 260.25p 259.50p 259.50p 0
19/06/2017 261.50p 263.00p 259.00p 260.25p 30517
16/06/2017 261.50p 261.50p 258.47p 261.50p 147842
15/06/2017 261.00p 261.49p 257.25p 257.25p 121740
14/06/2017 260.25p 261.95p 257.00p 257.00p 82605
13/06/2017 259.50p 261.21p 257.00p 258.75p 80677
12/06/2017 259.00p 261.14p 256.25p 259.00p 130973
09/06/2017 262.25p 262.50p 258.00p 258.25p 152136
08/06/2017 257.00p 258.00p 255.25p 257.00p 75674
07/06/2017 256.25p 257.00p 255.25p 256.50p 164323
06/06/2017 258.00p 258.00p 255.49p 256.25p 77902
05/06/2017 259.00p 259.00p 257.00p 257.75p 53752
02/06/2017 258.00p 260.49p 257.00p 257.00p 60867
01/06/2017 256.50p 258.00p 256.50p 258.00p 106016
31/05/2017 258.00p 258.50p 256.70p 257.00p 174461
30/05/2017 259.00p 259.44p 257.00p 257.00p 65333
26/05/2017 259.00p 260.50p 255.89p 259.75p 63434
25/05/2017 258.00p 259.65p 256.32p 258.50p 105054
24/05/2017 258.00p 258.50p 256.24p 257.00p 141530
23/05/2017 256.50p 258.00p 254.34p 257.00p 294739
22/05/2017 255.50p 256.25p 251.50p 254.25p 63411
19/05/2017 254.00p 256.31p 251.50p 252.00p 149501
18/05/2017 257.00p 258.00p 251.64p 252.38p 98975
17/05/2017 259.00p 263.50p 258.00p 258.25p 132460
16/05/2017 260.00p 261.25p 257.00p 258.00p 72776
15/05/2017 260.00p 261.93p 257.44p 261.25p 69606
12/05/2017 254.25p 261.00p 254.25p 260.88p 112781
11/05/2017 255.50p 259.00p 255.45p 258.12p 179034
10/05/2017 252.00p 256.69p 250.86p 255.50p 161395
09/05/2017 248.25p 253.97p 248.25p 250.50p 149305
08/05/2017 248.00p 249.98p 248.00p 248.50p 105499
05/05/2017 248.25p 252.00p 247.50p 250.00p 125171
04/05/2017 248.25p 255.50p 248.25p 250.00p 193134
03/05/2017 248.50p 253.40p 248.00p 253.00p 80648
02/05/2017 251.50p 253.30p 249.22p 252.50p 138723
28/04/2017 249.75p 249.75p 248.05p 248.25p 66539
27/04/2017 250.00p 251.24p 248.00p 248.00p 93852
26/04/2017 250.00p 252.22p 249.00p 250.75p 128345
25/04/2017 248.50p 250.00p 246.25p 249.50p 147881
24/04/2017 245.00p 247.50p 241.82p 246.25p 118823
21/04/2017 241.50p 244.44p 241.50p 242.00p 65333
20/04/2017 243.00p 245.17p 241.07p 242.75p 92385
19/04/2017 246.50p 246.50p 241.50p 241.50p 99770
18/04/2017 250.75p 251.75p 246.48p 248.13p 116209
13/04/2017 247.00p 252.75p 247.00p 251.50p 95711
12/04/2017 247.25p 252.00p 247.25p 251.25p 158263
11/04/2017 247.50p 252.29p 246.75p 246.75p 163913
10/04/2017 249.00p 251.42p 246.50p 248.00p 210219
07/04/2017 241.25p 249.00p 241.25p 249.00p 103918
06/04/2017 241.00p 246.52p 240.67p 245.50p 198710
05/04/2017 246.00p 248.25p 244.00p 244.00p 159172
04/04/2017 247.00p 248.50p 242.99p 244.25p 143518
03/04/2017 243.25p 246.75p 242.75p 246.75p 135058
31/03/2017 243.50p 247.00p 243.50p 246.75p 119873
30/03/2017 243.50p 247.00p 243.00p 247.00p 144644
29/03/2017 244.25p 245.70p 241.75p 244.25p 181766
28/03/2017 243.25p 244.00p 238.58p 242.25p 205069
27/03/2017 245.00p 246.09p 238.67p 242.50p 134084
24/03/2017 247.00p 249.52p 243.50p 247.00p 125481
23/03/2017 247.00p 248.94p 243.97p 247.00p 85989
22/03/2017 246.00p 248.00p 245.16p 248.00p 169204
21/03/2017 248.50p 250.40p 245.00p 247.00p 128649
20/03/2017 248.00p 250.12p 246.10p 249.25p 180089
17/03/2017 245.00p 249.50p 244.00p 244.00p 77506
16/03/2017 250.25p 250.50p 245.00p 250.50p 160548
15/03/2017 249.75p 250.02p 244.42p 249.50p 174094
14/03/2017 249.75p 249.75p 245.90p 248.38p 89679
13/03/2017 249.50p 249.50p 244.00p 247.13p 189543
10/03/2017 248.00p 248.00p 244.50p 246.37p 91138
09/03/2017 248.75p 248.75p 243.17p 245.62p 92797
08/03/2017 247.50p 248.50p 245.41p 247.00p 107218
07/03/2017 246.00p 247.25p 245.11p 247.25p 55551
06/03/2017 246.00p 246.00p 244.66p 245.37p 145798
03/03/2017 246.00p 247.75p 240.00p 244.50p 186447
02/03/2017 244.00p 247.75p 242.24p 242.88p 133452
01/03/2017 243.00p 244.00p 239.23p 244.00p 162444
28/02/2017 240.25p 242.00p 237.25p 237.25p 126859
27/02/2017 244.00p 244.00p 239.50p 242.00p 113120
24/02/2017 243.50p 243.70p 239.70p 241.25p 154130
23/02/2017 242.50p 245.00p 239.75p 240.63p 122440
22/02/2017 240.00p 243.50p 238.67p 241.25p 160576
21/02/2017 241.00p 244.39p 240.00p 241.00p 143919
20/02/2017 242.00p 242.00p 240.25p 240.25p 95682
17/02/2017 239.00p 242.00p 238.24p 239.75p 128552
16/02/2017 241.75p 242.00p 238.67p 239.75p 77254
15/02/2017 238.50p 240.00p 236.23p 239.25p 111962
14/02/2017 237.25p 238.25p 234.51p 236.88p 95051
13/02/2017 236.00p 238.25p 233.50p 236.25p 133340
10/02/2017 237.00p 237.00p 231.25p 236.50p 193719
09/02/2017 233.00p 235.37p 230.72p 235.37p 129637
08/02/2017 234.25p 235.00p 231.52p 233.75p 109550
07/02/2017 232.00p 236.50p 228.44p 234.50p 108113
06/02/2017 232.00p 233.00p 226.69p 232.87p 176950
03/02/2017 228.50p 231.00p 224.41p 231.00p 143425
02/02/2017 227.25p 228.99p 223.80p 228.13p 184506
01/02/2017 228.50p 229.50p 225.06p 228.00p 205658
31/01/2017 229.00p 231.00p 226.98p 228.38p 83957
30/01/2017 229.50p 230.26p 225.73p 228.13p 94952
27/01/2017 230.06p 231.25p 228.20p 231.25p 80383
26/01/2017 231.00p 231.00p 228.25p 229.50p 85954
25/01/2017 231.00p 231.43p 228.25p 228.50p 108881
24/01/2017 230.50p 230.50p 228.33p 229.25p 156478
23/01/2017 230.00p 230.00p 228.13p 228.50p 173967
20/01/2017 229.00p 231.17p 226.75p 230.00p 151393
19/01/2017 233.25p 233.95p 230.52p 231.50p 145758
18/01/2017 232.00p 234.50p 229.00p 232.25p 156732
17/01/2017 235.00p 235.44p 230.03p 232.00p 119335
16/01/2017 238.25p 240.82p 233.00p 237.00p 171472
13/01/2017 241.50p 243.50p 238.50p 240.00p 206709
12/01/2017 241.00p 245.20p 231.00p 240.25p 183702
11/01/2017 246.00p 248.00p 241.60p 247.00p 157169
10/01/2017 242.75p 246.50p 241.50p 246.50p 122203
09/01/2017 243.50p 247.50p 239.88p 245.00p 178465
06/01/2017 244.00p 244.00p 240.27p 243.50p 103760
05/01/2017 241.00p 243.99p 241.00p 241.00p 54881
04/01/2017 243.50p 244.06p 241.69p 243.50p 76845
03/01/2017 242.75p 243.75p 240.50p 242.25p 127950
30/12/2016 240.50p 240.70p 239.00p 239.75p 24220
29/12/2016 240.00p 240.91p 235.86p 236.25p 47867
28/12/2016 240.00p 240.00p 234.18p 240.00p 67292
23/12/2016 239.00p 239.00p 235.00p 239.00p 41988
22/12/2016 239.00p 239.00p 234.25p 238.75p 91186
21/12/2016 237.00p 239.00p 234.00p 237.50p 108324
20/12/2016 236.00p 236.65p 233.04p 234.00p 129256
19/12/2016 232.25p 236.40p 232.25p 232.25p 65183
16/12/2016 234.00p 236.39p 233.42p 235.25p 63130
15/12/2016 233.00p 234.77p 231.12p 232.25p 92713
14/12/2016 233.00p 235.00p 231.00p 232.00p 106487

*Close Price adjusted for both dividends and splits