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
13/12/2016 232.00p 234.00p 230.63p 232.50p 98187
12/12/2016 234.00p 237.00p 229.25p 231.12p 87197
09/12/2016 233.50p 237.50p 233.50p 234.75p 66328
08/12/2016 233.00p 238.00p 231.10p 234.75p 68283
07/12/2016 231.50p 234.85p 229.70p 232.75p 148321
06/12/2016 229.25p 231.77p 229.25p 229.25p 95556
05/12/2016 229.50p 233.00p 229.50p 229.50p 53834
02/12/2016 233.00p 234.56p 231.50p 231.50p 92360
01/12/2016 234.75p 235.88p 232.00p 232.00p 60258
30/11/2016 231.00p 235.50p 231.00p 233.12p 94389
29/11/2016 231.25p 234.00p 231.25p 233.00p 86626
28/11/2016 232.75p 233.23p 231.69p 232.25p 77852
25/11/2016 232.00p 234.47p 231.61p 233.25p 96121
24/11/2016 234.00p 234.00p 232.00p 233.25p 28082
23/11/2016 233.25p 236.99p 231.25p 232.87p 150709
22/11/2016 234.25p 237.58p 234.00p 235.50p 104203
21/11/2016 236.00p 239.71p 234.00p 234.00p 108355
18/11/2016 236.50p 239.47p 236.50p 238.25p 95443
17/11/2016 240.00p 240.25p 236.42p 238.25p 74502
16/11/2016 238.00p 245.00p 237.12p 238.75p 243931
15/11/2016 237.00p 239.00p 233.47p 236.25p 84859
14/11/2016 238.00p 239.44p 233.00p 235.25p 99662
11/11/2016 237.25p 239.82p 231.00p 233.12p 143041
10/11/2016 249.00p 250.19p 240.50p 241.25p 126772
09/11/2016 242.00p 246.00p 235.01p 242.88p 146207
08/11/2016 243.50p 249.00p 243.50p 246.25p 113178
07/11/2016 247.00p 248.88p 243.13p 246.62p 83874
04/11/2016 242.00p 245.83p 240.25p 242.50p 117720
03/11/2016 250.00p 251.36p 247.00p 247.00p 140392
02/11/2016 253.00p 253.25p 250.21p 250.50p 109015
01/11/2016 257.50p 257.50p 252.50p 256.00p 142833
31/10/2016 258.00p 258.00p 254.04p 257.25p 53900
28/10/2016 256.00p 258.00p 251.64p 258.00p 50996
27/10/2016 256.75p 257.00p 253.00p 255.75p 152188
26/10/2016 258.00p 258.00p 253.55p 256.25p 87090
25/10/2016 253.50p 259.00p 253.50p 256.50p 105033
24/10/2016 257.50p 257.58p 253.50p 254.00p 111788
21/10/2016 255.00p 257.50p 251.50p 254.00p 69970
20/10/2016 249.00p 255.50p 249.00p 255.00p 96200
19/10/2016 253.00p 255.75p 249.00p 254.50p 152609
18/10/2016 251.00p 255.00p 248.80p 252.75p 168446
17/10/2016 250.00p 251.00p 246.00p 246.00p 61251
14/10/2016 246.00p 252.00p 246.00p 246.50p 84076
13/10/2016 244.00p 250.93p 243.00p 246.50p 90482
12/10/2016 247.50p 251.00p 245.87p 249.00p 102020
11/10/2016 247.75p 250.00p 244.97p 247.50p 186838
10/10/2016 241.50p 248.00p 241.50p 248.00p 96010
07/10/2016 242.00p 246.00p 240.20p 246.00p 102985
06/10/2016 234.00p 242.00p 234.00p 239.00p 94279
05/10/2016 242.00p 242.00p 233.00p 234.00p 133160
04/10/2016 241.00p 242.00p 236.25p 236.25p 200546
03/10/2016 234.00p 239.25p 230.44p 238.50p 126513
30/09/2016 234.75p 234.75p 230.10p 234.00p 67227
29/09/2016 234.75p 235.00p 229.05p 232.38p 98733
28/09/2016 234.00p 235.00p 230.30p 233.87p 103389
27/09/2016 233.50p 234.00p 229.75p 233.50p 102379
26/09/2016 233.25p 233.25p 228.50p 232.50p 335681
23/09/2016 233.00p 233.00p 228.50p 232.25p 170470
22/09/2016 233.00p 233.00p 229.00p 233.00p 130025
21/09/2016 233.00p 233.00p 229.44p 232.50p 54963
20/09/2016 231.00p 233.00p 229.00p 232.25p 98984
19/09/2016 229.00p 231.00p 227.00p 228.50p 129334
16/09/2016 228.75p 228.75p 224.50p 228.00p 101627
15/09/2016 228.75p 228.75p 224.50p 224.75p 103608
14/09/2016 226.00p 227.62p 224.50p 226.50p 157360
13/09/2016 226.00p 228.67p 226.00p 226.38p 185877
12/09/2016 227.75p 228.00p 225.25p 228.00p 147374
09/09/2016 230.00p 235.00p 229.25p 229.25p 159954
08/09/2016 231.00p 236.00p 230.00p 230.00p 131656
07/09/2016 231.00p 235.79p 231.00p 231.25p 162496
06/09/2016 234.00p 237.00p 232.00p 232.00p 145091
05/09/2016 232.00p 238.06p 230.50p 231.00p 207736
02/09/2016 233.75p 238.00p 228.00p 228.00p 226420
01/09/2016 233.00p 235.85p 228.64p 232.25p 72374
31/08/2016 229.00p 231.00p 228.00p 230.00p 98356
30/08/2016 228.00p 232.96p 228.00p 230.75p 94918
26/08/2016 233.50p 233.50p 227.50p 229.50p 112009
25/08/2016 230.00p 232.68p 229.07p 230.00p 31091
24/08/2016 236.00p 236.00p 228.99p 232.25p 104471
23/08/2016 237.25p 237.25p 231.75p 231.75p 73209
22/08/2016 231.50p 236.30p 231.50p 231.75p 78472
19/08/2016 231.75p 237.24p 231.75p 231.75p 75018
18/08/2016 231.75p 236.50p 231.50p 236.50p 192980
17/08/2016 236.21p 237.00p 232.50p 234.88p 70738
16/08/2016 236.00p 237.00p 230.50p 234.00p 87246
15/08/2016 232.00p 236.00p 226.18p 236.00p 103634
12/08/2016 229.00p 230.00p 227.50p 229.25p 258670
11/08/2016 229.50p 229.50p 226.00p 226.50p 118910
10/08/2016 229.50p 229.50p 225.72p 229.50p 78474
09/08/2016 226.50p 229.50p 224.91p 229.50p 68059
08/08/2016 227.00p 227.00p 222.67p 225.38p 80004
05/08/2016 224.00p 226.00p 221.99p 224.00p 98453
04/08/2016 222.00p 224.32p 220.25p 220.25p 102167
03/08/2016 220.00p 225.00p 220.00p 220.00p 107532
02/08/2016 227.25p 227.89p 223.00p 223.00p 105483
01/08/2016 230.00p 231.12p 228.00p 228.00p 226432
29/07/2016 231.00p 234.25p 229.50p 230.00p 97375
28/07/2016 234.00p 234.50p 230.00p 233.50p 200535
27/07/2016 234.00p 235.00p 229.25p 229.25p 75492
26/07/2016 233.75p 234.00p 230.19p 232.00p 43306
25/07/2016 230.00p 233.04p 230.00p 230.00p 67482
22/07/2016 232.50p 232.50p 228.38p 230.00p 82185
21/07/2016 232.50p 232.50p 229.12p 232.50p 51553
20/07/2016 231.00p 233.00p 228.50p 230.00p 83098
19/07/2016 228.50p 231.00p 227.40p 228.50p 78713
18/07/2016 230.00p 231.00p 227.00p 228.50p 90936
15/07/2016 228.00p 229.00p 226.61p 228.50p 84054
14/07/2016 229.50p 232.00p 228.00p 228.00p 73913
13/07/2016 227.75p 229.50p 224.10p 228.00p 93234
12/07/2016 226.50p 228.00p 223.06p 225.00p 148105
11/07/2016 220.75p 225.50p 220.75p 222.00p 106585
08/07/2016 221.00p 222.00p 217.00p 217.00p 132774
07/07/2016 217.00p 221.00p 216.95p 221.00p 96364
06/07/2016 216.50p 217.00p 212.05p 217.00p 92861
05/07/2016 217.00p 217.00p 212.50p 217.00p 120876
04/07/2016 217.00p 217.00p 213.00p 217.00p 91464
01/07/2016 207.50p 217.00p 207.50p 217.00p 134087
30/06/2016 210.00p 212.00p 206.00p 206.00p 111413
29/06/2016 204.50p 209.09p 203.50p 204.00p 142484
28/06/2016 199.00p 202.00p 194.00p 199.00p 113261
27/06/2016 195.50p 197.59p 192.51p 193.00p 120343
24/06/2016 185.00p 195.50p 179.00p 193.00p 157813
23/06/2016 194.75p 196.00p 192.00p 196.00p 53832
22/06/2016 194.50p 195.69p 192.26p 195.00p 86611
21/06/2016 192.00p 194.50p 192.00p 194.50p 113004
20/06/2016 193.50p 193.75p 191.80p 193.50p 112769
17/06/2016 186.00p 190.50p 186.00p 190.00p 189120
16/06/2016 188.00p 191.75p 185.50p 186.00p 225426
15/06/2016 193.00p 195.00p 191.25p 192.50p 112355
14/06/2016 194.50p 194.50p 191.25p 192.50p 87295
13/06/2016 193.50p 195.00p 191.00p 191.25p 74200
10/06/2016 193.75p 197.25p 193.50p 193.50p 59925
09/06/2016 194.50p 197.72p 194.50p 195.25p 82142
08/06/2016 194.50p 196.75p 194.13p 195.50p 138357
07/06/2016 196.00p 197.75p 194.60p 196.38p 124863
06/06/2016 195.00p 195.75p 193.50p 195.75p 123924
03/06/2016 193.00p 194.55p 190.00p 191.00p 185569
02/06/2016 191.00p 192.45p 190.00p 192.00p 75308
01/06/2016 193.50p 195.49p 192.00p 192.00p 48976
31/05/2016 194.00p 195.00p 192.01p 194.00p 68333
27/05/2016 193.25p 193.50p 192.11p 193.00p 139843
26/05/2016 192.00p 193.60p 191.50p 192.38p 63578
25/05/2016 191.25p 192.95p 190.58p 191.50p 147041
24/05/2016 188.12p 191.25p 188.12p 190.00p 57260
23/05/2016 191.00p 192.00p 190.75p 190.75p 78417
20/05/2016 191.00p 192.50p 191.00p 191.00p 93080
19/05/2016 192.00p 192.25p 190.00p 190.50p 224467
18/05/2016 192.00p 193.27p 190.50p 191.50p 74716
17/05/2016 194.00p 195.58p 192.00p 192.25p 72176
16/05/2016 195.00p 195.67p 193.00p 195.00p 70181
13/05/2016 192.25p 194.73p 192.25p 194.00p 103944
12/05/2016 194.25p 196.00p 194.00p 194.38p 94387
11/05/2016 192.50p 195.40p 192.50p 193.50p 105430
10/05/2016 193.50p 194.50p 192.00p 194.25p 46662
09/05/2016 192.50p 195.89p 191.20p 192.50p 51776
06/05/2016 193.50p 193.50p 190.00p 190.50p 85833
05/05/2016 191.50p 193.75p 189.00p 192.00p 161270
04/05/2016 191.00p 191.38p 189.75p 189.75p 90155
03/05/2016 191.00p 195.00p 189.50p 189.75p 118615
29/04/2016 197.50p 197.85p 192.00p 192.00p 100155
28/04/2016 197.25p 199.04p 196.01p 196.50p 79786
27/04/2016 200.00p 201.75p 198.00p 198.00p 78538
26/04/2016 202.00p 202.00p 200.84p 202.00p 81689
25/04/2016 201.00p 203.75p 201.00p 202.00p 81837
22/04/2016 206.00p 206.00p 201.59p 202.62p 192870
21/04/2016 203.50p 206.00p 203.50p 205.00p 89152
20/04/2016 205.50p 206.00p 203.00p 203.00p 115798
19/04/2016 205.00p 208.00p 203.94p 205.50p 173812
18/04/2016 204.00p 206.00p 202.22p 206.00p 169359
15/04/2016 203.00p 206.00p 203.00p 203.00p 175179
14/04/2016 207.00p 207.00p 205.00p 205.25p 108636
13/04/2016 204.75p 207.12p 204.00p 204.00p 140369
12/04/2016 203.50p 205.00p 203.25p 203.75p 147081
11/04/2016 201.50p 204.50p 199.72p 203.00p 128763
08/04/2016 197.50p 201.50p 196.70p 200.00p 172137
07/04/2016 197.00p 198.00p 195.89p 196.75p 124816
06/04/2016 195.25p 196.00p 192.75p 196.00p 123528
05/04/2016 195.00p 196.00p 192.75p 194.38p 191287
04/04/2016 193.00p 195.50p 191.34p 195.50p 310456
01/04/2016 190.00p 193.00p 190.00p 193.00p 168480
31/03/2016 193.00p 193.60p 190.00p 193.25p 134062
30/03/2016 193.00p 193.75p 190.25p 192.75p 378682
29/03/2016 191.50p 195.12p 191.50p 194.00p 176917
24/03/2016 196.00p 196.00p 191.50p 194.00p 193835
23/03/2016 194.25p 196.00p 193.00p 195.75p 194311
22/03/2016 195.00p 195.50p 193.00p 195.50p 128251
21/03/2016 194.50p 195.00p 192.75p 193.50p 127513
18/03/2016 194.00p 194.50p 192.50p 194.50p 110723
17/03/2016 193.00p 195.25p 192.00p 192.25p 146354
16/03/2016 192.50p 193.00p 191.00p 192.00p 131770
15/03/2016 192.50p 192.50p 190.90p 191.50p 151636
14/03/2016 190.00p 192.50p 187.75p 192.50p 148064
11/03/2016 188.00p 191.50p 188.00p 190.00p 152248
10/03/2016 193.00p 193.25p 189.00p 190.00p 166925
09/03/2016 191.50p 193.50p 188.50p 192.50p 142655
08/03/2016 191.00p 193.25p 190.00p 191.50p 95227
07/03/2016 193.50p 194.00p 191.00p 193.75p 117158
04/03/2016 194.00p 194.00p 191.38p 194.00p 114817
03/03/2016 191.00p 194.91p 190.00p 194.00p 84501
02/03/2016 190.00p 192.50p 189.00p 191.00p 212822

*Close Price adjusted for both dividends and splits