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
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
01/03/2016 185.50p 187.00p 183.06p 187.00p 79546
29/02/2016 183.75p 186.00p 181.90p 186.00p 112190
26/02/2016 182.50p 187.50p 182.50p 184.25p 70398
25/02/2016 183.00p 186.50p 182.89p 183.00p 79673
24/02/2016 183.75p 186.87p 183.70p 183.75p 45637
23/02/2016 187.00p 187.00p 183.50p 185.00p 76498
22/02/2016 185.50p 187.85p 183.50p 183.50p 76560
19/02/2016 184.00p 185.50p 181.63p 184.50p 42656
18/02/2016 183.00p 184.25p 181.32p 184.00p 80732
17/02/2016 182.50p 183.50p 179.22p 182.00p 61102
16/02/2016 182.50p 182.50p 180.05p 182.50p 44574
15/02/2016 182.50p 182.50p 179.25p 179.25p 55127
12/02/2016 179.50p 180.00p 177.50p 177.50p 76286
11/02/2016 178.00p 180.75p 176.87p 178.63p 226169
10/02/2016 179.00p 182.75p 177.90p 182.75p 300643
09/02/2016 178.00p 179.00p 175.50p 179.00p 115765
08/02/2016 180.00p 180.50p 177.81p 177.87p 127951
05/02/2016 179.00p 181.00p 178.90p 179.25p 50340
04/02/2016 179.00p 181.00p 178.48p 180.00p 79195
03/02/2016 183.50p 185.37p 178.50p 178.50p 73447
02/02/2016 187.75p 188.75p 183.75p 183.75p 93857
01/02/2016 186.50p 190.00p 185.50p 185.50p 57883
29/01/2016 187.00p 189.50p 185.50p 189.00p 72732
28/01/2016 185.00p 185.00p 182.63p 183.00p 44500
27/01/2016 184.75p 185.00p 182.50p 183.50p 119318
26/01/2016 184.00p 184.62p 182.38p 182.50p 55566
25/01/2016 184.00p 186.50p 182.48p 186.50p 72093
22/01/2016 183.50p 184.12p 181.55p 184.00p 121847
21/01/2016 177.00p 180.00p 176.53p 180.00p 132656
20/01/2016 180.00p 180.06p 177.00p 177.00p 127408
19/01/2016 183.00p 187.79p 183.00p 184.50p 249553
18/01/2016 180.50p 183.75p 180.50p 183.50p 129094
15/01/2016 184.00p 185.50p 180.90p 184.00p 57022
14/01/2016 186.25p 187.85p 184.50p 184.50p 167559
13/01/2016 188.50p 189.96p 185.55p 189.00p 135541
12/01/2016 187.75p 188.00p 186.37p 187.50p 109618
11/01/2016 184.00p 187.50p 182.44p 187.50p 175395
08/01/2016 186.00p 188.00p 184.40p 185.00p 188330
07/01/2016 184.00p 186.00p 179.75p 186.00p 131429
06/01/2016 183.00p 187.00p 183.00p 186.00p 97538
05/01/2016 186.00p 187.00p 183.00p 183.50p 95246
04/01/2016 182.00p 187.82p 180.50p 180.50p 80863
31/12/2015 188.50p 189.78p 188.50p 188.75p 22974
30/12/2015 190.00p 190.00p 188.50p 190.00p 88613
29/12/2015 190.00p 190.00p 189.16p 190.00p 48347
24/12/2015 189.75p 190.00p 189.50p 190.00p 42748
23/12/2015 190.50p 190.54p 189.36p 190.50p 277024
22/12/2015 190.50p 191.75p 187.04p 190.50p 94925
21/12/2015 190.00p 190.49p 186.50p 187.50p 162341
18/12/2015 189.50p 189.50p 186.31p 189.00p 58079
17/12/2015 190.00p 190.00p 182.25p 190.00p 124603
16/12/2015 183.00p 185.37p 182.25p 182.25p 108048
15/12/2015 180.00p 182.60p 179.93p 180.75p 91136
14/12/2015 182.00p 183.65p 180.00p 180.25p 51757
11/12/2015 188.00p 188.00p 182.50p 183.50p 40958
10/12/2015 186.00p 188.89p 184.61p 186.75p 100127
09/12/2015 190.00p 190.00p 186.20p 187.25p 65523
08/12/2015 190.00p 190.00p 185.20p 186.00p 104317
07/12/2015 187.00p 191.79p 186.21p 187.75p 100702
04/12/2015 188.25p 190.34p 185.00p 188.25p 119971
03/12/2015 189.25p 192.00p 185.26p 188.00p 104366
02/12/2015 189.24p 189.24p 186.15p 186.63p 82869
01/12/2015 184.00p 189.14p 184.00p 187.00p 85886
30/11/2015 187.50p 188.62p 185.50p 185.50p 75025
27/11/2015 182.00p 188.00p 182.00p 186.00p 129906
26/11/2015 188.00p 188.62p 185.44p 186.00p 65844
25/11/2015 188.00p 188.00p 184.00p 185.50p 110637
24/11/2015 184.00p 186.67p 181.88p 184.00p 84652
23/11/2015 185.00p 186.99p 182.38p 183.25p 60300
20/11/2015 184.00p 185.56p 183.41p 184.00p 80652
19/11/2015 185.00p 187.36p 183.50p 183.50p 129373
18/11/2015 187.00p 188.00p 183.00p 183.00p 85842
17/11/2015 184.75p 187.50p 179.58p 183.62p 290339
16/11/2015 179.25p 182.40p 178.25p 179.12p 115022
13/11/2015 184.50p 184.50p 181.00p 182.50p 69343
12/11/2015 187.50p 187.55p 183.94p 187.50p 75278
11/11/2015 186.00p 190.64p 185.00p 186.87p 84291
10/11/2015 190.00p 192.31p 188.15p 189.00p 104487

*Close Price adjusted for both dividends and splits