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
23/03/2018 239.00p 242.00p 234.00p 240.00p 208874
22/03/2018 249.00p 253.87p 242.00p 243.00p 228969
21/03/2018 253.00p 255.42p 250.00p 251.00p 381526
20/03/2018 256.34p 256.40p 252.00p 252.50p 231237
19/03/2018 256.00p 259.50p 251.00p 252.00p 434018
16/03/2018 260.00p 260.00p 255.00p 259.00p 82507
15/03/2018 256.00p 260.00p 254.00p 259.00p 164015
14/03/2018 257.00p 257.00p 254.51p 255.00p 170901
13/03/2018 258.00p 258.00p 255.40p 255.50p 118244
12/03/2018 256.92p 257.94p 255.45p 257.00p 127218
09/03/2018 254.44p 256.52p 253.00p 255.50p 157893
08/03/2018 255.00p 257.00p 253.00p 256.00p 113904
07/03/2018 252.00p 257.00p 250.00p 256.00p 128339
06/03/2018 254.00p 256.00p 253.00p 255.00p 133484
05/03/2018 252.00p 252.00p 247.64p 252.00p 191698
02/03/2018 253.00p 253.00p 250.00p 250.00p 289525
01/03/2018 256.00p 257.70p 254.00p 254.00p 92929
28/02/2018 255.00p 257.00p 253.50p 255.00p 81470
27/02/2018 257.00p 260.00p 252.43p 257.50p 179962
26/02/2018 256.00p 257.00p 254.05p 255.50p 135396
23/02/2018 255.00p 256.00p 253.72p 255.50p 481289
22/02/2018 255.00p 256.00p 252.30p 255.00p 111950
21/02/2018 257.00p 261.00p 254.66p 259.00p 619719
20/02/2018 257.00p 263.00p 254.00p 254.00p 235090
19/02/2018 261.00p 261.04p 256.34p 258.50p 85021
16/02/2018 259.00p 260.00p 256.35p 260.00p 91580
15/02/2018 254.00p 262.00p 254.00p 257.00p 222629
14/02/2018 254.00p 257.00p 253.05p 254.00p 118546
13/02/2018 252.00p 255.00p 249.00p 251.00p 263375
12/02/2018 249.00p 255.00p 246.81p 251.50p 104738
09/02/2018 240.00p 251.00p 240.00p 245.50p 180677
08/02/2018 252.00p 253.00p 245.15p 247.00p 163856
07/02/2018 249.00p 255.00p 248.96p 254.00p 406330
06/02/2018 240.00p 250.00p 235.00p 250.00p 318332
05/02/2018 244.00p 247.00p 239.00p 247.00p 233314
02/02/2018 249.00p 251.00p 243.14p 247.00p 198527
01/02/2018 253.00p 253.00p 246.99p 250.00p 226208
31/01/2018 254.00p 255.00p 248.00p 255.00p 117279
30/01/2018 252.00p 255.17p 250.00p 250.00p 78394
29/01/2018 256.00p 257.50p 251.91p 257.50p 148853
26/01/2018 253.00p 257.74p 252.00p 257.50p 226967
25/01/2018 258.00p 258.00p 253.00p 254.00p 158262
24/01/2018 257.00p 259.80p 257.00p 257.50p 104565
23/01/2018 261.00p 261.00p 259.00p 260.00p 84159
22/01/2018 260.00p 262.00p 257.63p 260.00p 139577
19/01/2018 258.00p 259.50p 257.04p 259.50p 129052
18/01/2018 257.00p 258.95p 257.00p 257.00p 128053
17/01/2018 258.00p 262.50p 257.00p 258.00p 115508
16/01/2018 258.00p 260.00p 256.65p 260.00p 160291
15/01/2018 265.00p 265.00p 257.00p 262.00p 106749
12/01/2018 265.00p 265.00p 259.60p 260.00p 269392
11/01/2018 263.00p 265.47p 259.00p 263.50p 67054
10/01/2018 259.00p 264.50p 259.00p 262.00p 144326
09/01/2018 265.81p 266.94p 261.00p 264.00p 136825
08/01/2018 265.00p 266.67p 261.66p 264.00p 435689
05/01/2018 265.00p 268.00p 260.51p 265.00p 135471
04/01/2018 264.00p 264.00p 259.45p 260.00p 109148
03/01/2018 258.00p 263.40p 256.00p 257.00p 110419
02/01/2018 260.00p 263.40p 260.00p 261.00p 178123
29/12/2017 263.50p 264.25p 257.00p 262.00p 38809
28/12/2017 263.25p 263.50p 259.79p 263.50p 22001
27/12/2017 257.50p 262.59p 257.50p 257.50p 9363
22/12/2017 263.00p 263.50p 259.63p 263.50p 34196
21/12/2017 259.55p 261.98p 259.21p 261.25p 55552
20/12/2017 262.50p 262.50p 259.05p 259.88p 25146
19/12/2017 262.50p 262.50p 259.12p 260.50p 27189
18/12/2017 258.75p 263.00p 257.50p 261.12p 27384
15/12/2017 260.75p 262.75p 255.35p 262.75p 110067
14/12/2017 260.00p 260.00p 257.50p 258.38p 36966
13/12/2017 258.50p 261.00p 256.02p 260.00p 30213
12/12/2017 257.25p 257.67p 255.25p 257.25p 32209
11/12/2017 251.00p 258.25p 251.00p 257.50p 68766
08/12/2017 250.00p 255.50p 247.60p 254.50p 54546
07/12/2017 249.50p 251.00p 247.00p 251.00p 96429
06/12/2017 249.75p 250.59p 245.05p 249.00p 40271
05/12/2017 250.00p 252.10p 247.73p 251.25p 55780
04/12/2017 249.00p 251.10p 246.75p 248.62p 35645
01/12/2017 247.50p 250.25p 246.52p 250.25p 14468
30/11/2017 249.50p 250.00p 246.00p 248.00p 146400
29/11/2017 251.00p 251.08p 247.00p 247.50p 57591
28/11/2017 255.75p 255.75p 249.00p 252.13p 101819
27/11/2017 252.00p 256.00p 250.25p 250.25p 28094
24/11/2017 253.00p 256.00p 252.00p 253.63p 42079
23/11/2017 252.00p 255.25p 250.25p 255.25p 21316
22/11/2017 255.00p 256.00p 252.50p 253.63p 40199
21/11/2017 253.00p 254.38p 251.38p 253.00p 48563
20/11/2017 250.50p 251.75p 250.11p 251.75p 113613
17/11/2017 252.50p 252.50p 250.00p 251.50p 418504
16/11/2017 251.00p 251.75p 250.72p 251.38p 117001
15/11/2017 252.00p 252.20p 250.00p 250.50p 128684
14/11/2017 253.00p 253.86p 250.48p 253.25p 76451
13/11/2017 254.00p 256.00p 252.75p 253.00p 203103
10/11/2017 256.00p 256.00p 253.47p 254.00p 116036
09/11/2017 255.00p 255.92p 254.50p 254.75p 119511
08/11/2017 256.00p 258.00p 255.00p 257.38p 176786
07/11/2017 256.00p 257.00p 255.05p 256.38p 113634
06/11/2017 255.00p 258.25p 254.00p 255.50p 154476
03/11/2017 256.00p 256.90p 254.36p 256.25p 120448
02/11/2017 253.50p 259.00p 252.22p 256.63p 139449
01/11/2017 253.00p 253.55p 251.22p 253.13p 170540
31/10/2017 252.00p 254.00p 249.50p 249.50p 143587
30/10/2017 253.50p 254.25p 248.66p 250.50p 104726
27/10/2017 251.75p 255.00p 247.95p 255.00p 143492
26/10/2017 251.50p 252.00p 246.88p 249.50p 115945
25/10/2017 254.50p 254.50p 249.25p 249.25p 108848
24/10/2017 253.50p 254.00p 252.00p 253.87p 74147
23/10/2017 252.75p 255.32p 252.22p 253.87p 120286
20/10/2017 255.00p 256.00p 252.87p 253.87p 171061
19/10/2017 254.00p 255.00p 253.00p 253.00p 154899
18/10/2017 255.00p 258.79p 253.50p 253.50p 105987
17/10/2017 255.50p 256.15p 254.00p 256.00p 149279
16/10/2017 255.00p 260.68p 255.00p 255.50p 150664
13/10/2017 255.50p 255.50p 253.25p 254.00p 141455
12/10/2017 255.00p 257.00p 255.00p 257.00p 7040
11/10/2017 255.00p 255.50p 255.00p 255.00p 54492
10/10/2017 252.50p 253.50p 251.50p 253.38p 12235
09/10/2017 252.00p 252.50p 252.00p 252.25p 24310
06/10/2017 250.75p 252.25p 250.75p 252.25p 55
05/10/2017 251.50p 253.50p 250.25p 252.00p 17718
04/10/2017 251.50p 253.25p 250.00p 250.00p 9454
03/10/2017 249.00p 253.25p 249.00p 250.75p 36998
02/10/2017 252.00p 252.00p 252.00p 252.00p 18005
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

*Close Price adjusted for both dividends and splits