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
26/01/2015 197.50p 198.00p 196.38p 197.75p 123802
23/01/2015 197.00p 198.00p 196.31p 197.25p 283234
22/01/2015 194.50p 195.51p 193.29p 194.50p 192343
21/01/2015 193.25p 194.74p 192.10p 193.88p 253793
20/01/2015 191.50p 192.00p 190.00p 190.00p 189671
19/01/2015 189.25p 192.00p 189.00p 189.00p 158628
16/01/2015 189.25p 192.00p 187.87p 192.00p 126792
15/01/2015 189.00p 189.00p 186.65p 189.00p 174089
14/01/2015 186.75p 188.25p 186.75p 187.37p 110476
13/01/2015 188.50p 189.00p 186.76p 188.13p 155836
12/01/2015 187.70p 188.24p 186.50p 187.75p 130989
09/01/2015 187.00p 188.50p 186.50p 186.50p 153044
08/01/2015 187.00p 188.25p 186.00p 186.25p 110935
07/01/2015 187.00p 187.00p 184.35p 185.50p 114064
06/01/2015 185.75p 187.00p 185.00p 185.87p 91264
05/01/2015 187.50p 187.72p 185.95p 187.00p 100641
02/01/2015 186.37p 187.81p 186.18p 187.25p 45833
31/12/2014 186.94p 187.81p 184.50p 187.13p 88426
30/12/2014 185.25p 187.48p 184.00p 184.00p 103474
29/12/2014 185.00p 187.13p 185.00p 185.00p 74598
24/12/2014 186.00p 187.48p 185.00p 186.37p 27656
23/12/2014 185.50p 187.25p 185.00p 185.00p 222839
22/12/2014 187.75p 188.00p 186.78p 188.00p 87156
19/12/2014 187.50p 188.00p 185.53p 186.50p 116607
18/12/2014 187.00p 187.00p 184.25p 185.00p 146590
17/12/2014 188.00p 188.00p 184.00p 184.00p 154191
16/12/2014 187.00p 187.00p 184.02p 187.00p 134209
15/12/2014 187.50p 188.50p 184.25p 184.25p 84120
12/12/2014 189.50p 191.13p 188.50p 188.50p 69295
11/12/2014 189.50p 191.40p 189.50p 190.75p 53495
10/12/2014 194.50p 194.50p 191.00p 191.00p 78753
09/12/2014 193.00p 194.75p 191.00p 192.00p 83606
08/12/2014 196.72p 196.72p 194.22p 195.50p 58901
05/12/2014 196.50p 196.50p 195.04p 195.75p 135154
04/12/2014 197.00p 197.00p 195.62p 195.62p 61112
03/12/2014 194.50p 195.50p 193.72p 195.25p 139041
02/12/2014 194.50p 196.00p 193.12p 196.00p 95804
01/12/2014 193.00p 196.50p 192.53p 193.00p 94515
28/11/2014 195.25p 196.50p 194.23p 196.50p 98180
27/11/2014 195.50p 196.00p 193.95p 196.00p 54513
26/11/2014 194.05p 195.89p 193.50p 194.75p 70907
25/11/2014 192.75p 196.09p 192.75p 194.75p 102995
24/11/2014 192.00p 196.42p 192.00p 196.25p 143339
21/11/2014 192.50p 195.93p 192.00p 192.50p 78946
20/11/2014 192.00p 194.32p 192.00p 192.00p 65057
19/11/2014 191.75p 194.83p 191.50p 192.25p 71754
18/11/2014 194.75p 195.00p 192.25p 192.25p 171590
17/11/2014 192.00p 194.78p 191.62p 193.50p 114369
14/11/2014 194.75p 195.00p 192.62p 194.50p 73795
13/11/2014 194.00p 194.75p 192.00p 192.00p 88833
12/11/2014 191.25p 194.25p 191.25p 192.00p 67166
11/11/2014 191.75p 194.26p 191.75p 192.50p 151752
10/11/2014 192.00p 194.50p 191.00p 194.50p 167147
07/11/2014 190.25p 190.50p 189.12p 190.50p 59078
06/11/2014 189.70p 189.99p 188.90p 189.50p 62067
05/11/2014 190.25p 190.74p 188.65p 190.00p 102052
04/11/2014 190.25p 190.25p 187.00p 187.00p 115623
03/11/2014 189.25p 189.45p 187.50p 189.00p 120614
31/10/2014 188.75p 189.30p 187.50p 187.50p 82639
30/10/2014 186.55p 187.66p 185.42p 186.13p 46623
29/10/2014 185.83p 186.55p 185.50p 185.87p 243655
28/10/2014 185.50p 186.70p 184.75p 184.75p 29662
27/10/2014 185.75p 186.07p 182.50p 182.50p 73041
24/10/2014 186.50p 186.50p 184.40p 186.50p 52761
23/10/2014 185.00p 186.50p 182.88p 186.50p 87321
22/10/2014 182.50p 185.00p 179.56p 185.00p 99544
21/10/2014 176.25p 181.00p 176.25p 181.00p 166756
20/10/2014 179.75p 180.00p 177.00p 180.00p 56858
17/10/2014 174.75p 178.00p 174.75p 176.00p 139265
16/10/2014 177.25p 178.29p 174.00p 178.00p 206603
15/10/2014 182.25p 183.70p 177.00p 177.00p 82857
14/10/2014 181.00p 183.35p 181.00p 181.00p 42610
13/10/2014 182.25p 184.25p 181.25p 181.25p 118181
10/10/2014 183.50p 185.34p 183.00p 183.00p 53399
09/10/2014 187.75p 188.00p 186.40p 188.00p 84072
08/10/2014 186.75p 188.00p 184.77p 187.75p 73016
07/10/2014 186.27p 187.91p 186.01p 186.25p 39635
06/10/2014 187.25p 187.50p 186.00p 186.87p 72191
03/10/2014 184.75p 188.50p 183.27p 186.00p 235379
02/10/2014 184.00p 184.50p 182.32p 184.50p 63342
01/10/2014 184.00p 186.00p 182.25p 186.00p 44507
30/09/2014 185.25p 185.25p 182.50p 183.25p 50485
29/09/2014 183.00p 185.00p 182.76p 185.00p 104288
26/09/2014 186.00p 186.00p 185.23p 186.00p 99145
25/09/2014 185.50p 186.78p 184.00p 186.63p 114032
24/09/2014 188.25p 188.25p 185.50p 185.50p 68474
23/09/2014 188.75p 189.00p 185.00p 185.00p 167571
22/09/2014 190.25p 190.50p 187.25p 189.00p 85584
19/09/2014 190.00p 191.23p 188.85p 190.00p 139197
18/09/2014 188.75p 190.64p 187.84p 188.87p 83610
17/09/2014 188.50p 189.00p 186.87p 187.50p 81396
16/09/2014 188.06p 188.06p 185.00p 187.13p 114545
15/09/2014 186.00p 187.20p 184.57p 185.00p 81914
12/09/2014 184.75p 186.56p 184.75p 185.25p 86101
11/09/2014 187.00p 187.97p 185.26p 186.00p 158535
10/09/2014 184.50p 187.00p 182.86p 185.75p 238170
09/09/2014 184.25p 185.25p 182.91p 184.75p 95355
08/09/2014 182.75p 185.00p 181.28p 185.00p 270688
05/09/2014 180.50p 182.64p 180.00p 180.00p 68242
04/09/2014 183.00p 183.00p 180.39p 181.50p 117428
03/09/2014 182.75p 182.75p 180.75p 182.00p 94897
02/09/2014 177.75p 180.00p 177.75p 179.25p 198805
01/09/2014 178.75p 179.00p 177.75p 177.75p 74155
29/08/2014 177.50p 178.75p 177.50p 177.50p 45269
28/08/2014 179.00p 179.36p 177.49p 178.25p 84278
27/08/2014 178.50p 179.61p 178.45p 178.50p 86879
26/08/2014 178.50p 179.75p 178.50p 178.50p 87739
22/08/2014 179.75p 180.50p 178.52p 180.00p 90367
21/08/2014 178.25p 178.25p 177.77p 178.25p 95195
20/08/2014 178.50p 178.50p 176.09p 178.50p 124938
19/08/2014 174.75p 176.46p 174.25p 175.37p 68175
18/08/2014 171.25p 174.25p 171.25p 174.25p 89669
15/08/2014 170.75p 173.89p 170.75p 171.25p 103094
14/08/2014 170.75p 173.42p 170.75p 170.75p 55451
13/08/2014 171.50p 171.50p 170.02p 170.62p 60511
12/08/2014 171.00p 171.88p 170.50p 171.25p 60617
11/08/2014 172.25p 172.25p 170.00p 170.00p 76074
08/08/2014 171.25p 172.42p 169.88p 171.75p 107991
07/08/2014 172.00p 172.00p 169.75p 170.88p 57659
06/08/2014 173.25p 173.25p 169.50p 169.50p 103946
05/08/2014 170.25p 173.25p 170.00p 170.00p 31784
04/08/2014 174.00p 174.00p 170.00p 173.25p 33813
01/08/2014 170.75p 172.50p 170.00p 170.00p 69827
31/07/2014 171.25p 173.00p 171.00p 171.00p 21403
30/07/2014 171.00p 173.98p 171.00p 171.00p 49571
29/07/2014 171.50p 172.49p 171.15p 172.25p 91997
28/07/2014 172.75p 173.25p 170.00p 170.75p 51303
25/07/2014 170.00p 172.80p 170.00p 170.00p 46605
24/07/2014 172.75p 172.75p 170.00p 170.00p 67418
23/07/2014 170.00p 172.50p 170.00p 170.00p 46007
22/07/2014 172.17p 172.60p 170.24p 171.50p 73105
21/07/2014 171.75p 173.10p 169.50p 169.50p 91763
18/07/2014 172.25p 173.00p 169.90p 173.00p 15160
17/07/2014 170.25p 172.63p 170.00p 170.00p 107501
16/07/2014 172.13p 172.25p 170.25p 171.62p 58583
15/07/2014 170.25p 172.91p 170.00p 170.00p 139389
14/07/2014 170.50p 172.38p 170.25p 170.25p 88358
11/07/2014 171.50p 172.50p 169.25p 170.50p 126667
10/07/2014 171.75p 172.25p 169.25p 169.25p 122721
09/07/2014 170.00p 171.90p 169.00p 169.00p 117997
08/07/2014 173.00p 173.25p 169.50p 169.50p 156223
07/07/2014 171.50p 173.00p 168.25p 171.25p 196463
04/07/2014 168.50p 170.73p 168.25p 168.25p 67995
03/07/2014 168.25p 171.19p 168.25p 168.25p 68165
02/07/2014 170.00p 171.25p 168.25p 168.25p 58406
01/07/2014 166.75p 168.50p 165.00p 167.75p 149119
30/06/2014 165.00p 166.75p 163.71p 165.00p 84463
27/06/2014 163.75p 165.73p 163.75p 163.75p 42657
26/06/2014 164.25p 165.60p 164.00p 164.00p 28369
25/06/2014 165.50p 166.00p 162.50p 162.50p 75485
24/06/2014 165.75p 166.20p 163.00p 163.00p 81980
23/06/2014 166.00p 166.00p 164.00p 164.00p 66973
20/06/2014 167.75p 168.00p 164.50p 166.50p 94602
19/06/2014 168.25p 168.25p 165.25p 167.00p 146018
18/06/2014 166.00p 167.75p 164.50p 166.00p 116382
17/06/2014 167.75p 168.00p 164.88p 165.75p 67340
16/06/2014 168.00p 168.00p 165.00p 166.25p 94885
13/06/2014 167.25p 169.50p 165.50p 165.88p 110999
12/06/2014 168.00p 169.50p 167.49p 169.50p 86474
11/06/2014 168.00p 169.00p 165.75p 169.00p 104801
10/06/2014 163.25p 167.25p 163.25p 167.25p 83772
09/06/2014 161.50p 165.50p 160.22p 165.50p 112847
06/06/2014 160.00p 162.50p 158.64p 162.50p 114335
05/06/2014 158.50p 161.00p 158.26p 161.00p 97887
04/06/2014 159.25p 159.25p 158.26p 159.25p 51518
03/06/2014 159.00p 159.25p 158.50p 159.25p 104788
02/06/2014 159.00p 159.00p 157.21p 159.00p 47989
30/05/2014 157.50p 159.00p 156.50p 159.00p 38332
29/05/2014 158.75p 158.75p 156.50p 157.75p 47093
28/05/2014 157.00p 158.50p 155.92p 158.50p 60564
27/05/2014 159.00p 159.00p 158.04p 159.00p 67316
23/05/2014 157.50p 159.25p 157.50p 159.25p 36635
22/05/2014 159.00p 159.00p 158.25p 159.00p 27606
21/05/2014 159.00p 159.00p 155.75p 159.00p 51528
20/05/2014 156.50p 158.42p 156.33p 157.25p 46799
19/05/2014 158.00p 159.00p 155.00p 156.50p 191080
16/05/2014 159.00p 159.00p 156.00p 159.00p 143472
15/05/2014 157.25p 158.98p 156.00p 156.00p 118727
14/05/2014 158.75p 159.00p 156.94p 157.62p 23937
13/05/2014 156.50p 157.75p 156.00p 157.50p 57093
12/05/2014 155.50p 156.50p 155.25p 156.50p 58326
09/05/2014 154.00p 156.25p 153.78p 156.25p 87044
08/05/2014 155.75p 156.29p 153.85p 155.75p 32073
07/05/2014 154.50p 156.25p 154.03p 155.00p 118637
06/05/2014 154.00p 156.50p 154.00p 156.50p 72654
02/05/2014 155.25p 156.25p 154.50p 156.25p 34603
01/05/2014 154.00p 155.25p 153.25p 154.25p 40330
30/04/2014 154.75p 154.75p 153.08p 154.75p 56778
29/04/2014 153.00p 155.00p 153.00p 154.50p 51033
28/04/2014 153.75p 155.00p 152.50p 153.13p 60513
25/04/2014 153.75p 155.00p 152.63p 155.00p 77290
24/04/2014 155.50p 156.50p 153.50p 154.00p 77931
23/04/2014 155.00p 156.00p 154.65p 156.00p 103661
22/04/2014 154.75p 156.00p 153.90p 156.00p 57411
17/04/2014 155.50p 155.99p 153.16p 155.75p 65379
16/04/2014 153.50p 155.43p 152.85p 154.75p 51635
15/04/2014 153.00p 155.25p 152.50p 153.00p 99979
14/04/2014 155.25p 155.25p 152.81p 155.25p 69882
11/04/2014 154.00p 155.40p 153.25p 154.25p 58683
10/04/2014 154.25p 156.23p 153.50p 154.00p 20920

*Close Price adjusted for both dividends and splits