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
09/04/2014 154.25p 156.50p 153.50p 153.50p 103950
08/04/2014 153.75p 155.56p 153.50p 154.50p 39566
07/04/2014 153.50p 155.00p 153.21p 155.00p 170428
04/04/2014 154.00p 154.75p 152.50p 154.50p 156761
03/04/2014 151.25p 153.25p 150.37p 152.63p 126508
02/04/2014 149.25p 151.22p 149.13p 150.37p 99919
01/04/2014 150.00p 151.00p 147.41p 151.00p 179117
31/03/2014 149.50p 150.64p 148.51p 149.00p 196454
28/03/2014 146.75p 148.74p 146.25p 148.50p 133510
27/03/2014 146.50p 148.31p 146.50p 147.50p 100061
26/03/2014 147.25p 148.79p 146.25p 146.25p 71542
25/03/2014 147.25p 148.81p 145.85p 147.63p 81411
24/03/2014 148.25p 149.00p 147.25p 149.00p 65531
21/03/2014 146.00p 148.50p 146.00p 148.50p 104626
20/03/2014 147.50p 148.63p 146.12p 147.50p 91580
19/03/2014 148.50p 150.06p 147.59p 148.63p 85603
18/03/2014 149.25p 150.25p 146.58p 150.25p 99860
17/03/2014 148.75p 149.00p 146.06p 147.25p 99175
14/03/2014 148.50p 148.74p 146.08p 147.87p 66691
13/03/2014 148.00p 149.50p 147.10p 148.00p 91476
12/03/2014 149.00p 150.75p 147.06p 149.00p 87557
11/03/2014 151.00p 151.00p 149.55p 150.75p 92420
10/03/2014 150.50p 151.50p 149.50p 150.75p 70481
07/03/2014 151.75p 152.25p 150.35p 152.25p 15247
06/03/2014 150.25p 152.25p 150.25p 152.00p 79945
05/03/2014 150.50p 152.28p 150.25p 150.50p 58221
04/03/2014 151.25p 152.75p 149.75p 152.75p 196712
03/03/2014 148.31p 151.25p 148.31p 149.75p 35715
28/02/2014 151.32p 151.58p 150.56p 151.25p 28511
27/02/2014 150.96p 151.14p 149.05p 150.63p 81930
26/02/2014 149.00p 151.42p 148.60p 150.00p 182711
25/02/2014 150.00p 151.44p 149.75p 149.75p 48775
24/02/2014 150.25p 151.00p 150.10p 151.00p 92536
21/02/2014 151.75p 151.78p 150.25p 150.25p 99349
20/02/2014 150.50p 151.75p 150.10p 151.50p 50183
19/02/2014 152.25p 153.75p 151.31p 152.00p 109333
18/02/2014 151.75p 154.20p 151.45p 153.75p 38706
17/02/2014 153.25p 154.14p 151.13p 153.25p 115238
14/02/2014 152.50p 153.50p 150.57p 153.50p 80172
13/02/2014 151.00p 152.25p 150.00p 152.25p 293697
12/02/2014 152.11p 152.34p 151.05p 151.37p 62581
11/02/2014 150.25p 152.00p 149.00p 151.25p 165869
10/02/2014 149.75p 150.67p 148.50p 149.75p 592782
07/02/2014 149.00p 150.42p 147.25p 149.37p 128336
06/02/2014 146.00p 147.54p 145.75p 147.25p 97677
05/02/2014 146.00p 146.75p 145.44p 145.75p 519103
04/02/2014 145.00p 145.75p 143.62p 145.62p 67948
03/02/2014 145.75p 145.99p 143.75p 145.75p 60508
31/01/2014 145.75p 146.62p 144.42p 145.62p 72811
30/01/2014 147.25p 148.00p 144.89p 146.62p 61428
29/01/2014 146.50p 147.75p 145.00p 147.75p 75988
28/01/2014 145.50p 146.58p 144.33p 146.12p 90508
27/01/2014 146.00p 146.00p 144.00p 145.38p 133496
24/01/2014 151.25p 151.25p 147.00p 147.75p 110580
23/01/2014 148.50p 150.95p 148.00p 148.00p 47070
22/01/2014 150.25p 151.35p 149.75p 150.50p 47876
21/01/2014 150.60p 151.20p 149.25p 150.25p 1012093
20/01/2014 149.25p 151.00p 148.99p 149.00p 250088
17/01/2014 151.50p 152.00p 149.00p 149.00p 107521
16/01/2014 152.00p 153.02p 150.50p 150.50p 36042
15/01/2014 151.50p 153.00p 150.55p 152.37p 85182
14/01/2014 151.00p 152.25p 151.00p 151.00p 376783
13/01/2014 152.50p 152.63p 151.63p 151.63p 45817
10/01/2014 151.75p 152.63p 151.70p 152.00p 76474
09/01/2014 151.25p 153.21p 151.25p 152.00p 536725
08/01/2014 151.75p 153.75p 151.75p 153.13p 115088
07/01/2014 151.50p 154.11p 151.50p 152.13p 66751
06/01/2014 151.25p 153.91p 151.25p 152.00p 19294
03/01/2014 151.00p 153.86p 151.00p 152.00p 40698
02/01/2014 153.25p 155.50p 152.50p 152.50p 47779
31/12/2013 153.25p 155.56p 153.25p 154.00p 18557
30/12/2013 153.25p 156.00p 153.25p 154.50p 104470
27/12/2013 151.75p 155.00p 149.75p 154.12p 180668
24/12/2013 151.05p 151.30p 149.75p 150.63p 44639
23/12/2013 150.75p 151.25p 149.25p 150.00p 135595
20/12/2013 149.25p 151.25p 149.00p 150.00p 100425
19/12/2013 148.75p 150.00p 147.87p 150.00p 105652
18/12/2013 149.31p 149.31p 147.55p 148.13p 69857
17/12/2013 148.50p 149.50p 147.75p 147.75p 175490
16/12/2013 148.00p 149.13p 146.51p 148.50p 114916
13/12/2013 148.00p 149.00p 148.00p 149.00p 70637
12/12/2013 148.25p 149.00p 147.00p 147.75p 116357
11/12/2013 148.00p 150.00p 148.00p 148.00p 289696
10/12/2013 149.50p 151.08p 148.00p 148.00p 51793
09/12/2013 151.00p 151.50p 150.00p 150.63p 169788
06/12/2013 148.75p 151.50p 148.00p 151.50p 480319
05/12/2013 148.00p 149.99p 148.00p 148.00p 158539
04/12/2013 148.50p 149.81p 148.50p 148.50p 137191
03/12/2013 150.50p 151.00p 148.50p 148.50p 171571
02/12/2013 151.25p 153.48p 151.00p 151.00p 145047
29/11/2013 153.50p 155.80p 152.50p 152.50p 98238
28/11/2013 158.00p 158.12p 154.00p 154.00p 117902
27/11/2013 157.00p 158.81p 157.00p 157.00p 103684
26/11/2013 157.25p 158.65p 157.00p 157.00p 52673
25/11/2013 158.75p 159.57p 156.50p 156.50p 1285697
22/11/2013 158.25p 160.00p 158.00p 158.00p 35894
21/11/2013 159.25p 159.92p 158.00p 158.00p 75303
20/11/2013 159.25p 160.94p 158.50p 158.50p 58340
19/11/2013 160.75p 162.19p 159.25p 159.25p 70285
18/11/2013 159.75p 162.19p 159.75p 159.75p 16763
15/11/2013 157.25p 159.64p 156.00p 159.00p 65588
14/11/2013 158.75p 159.18p 156.00p 156.00p 108567
13/11/2013 158.00p 158.55p 155.50p 155.50p 81813
12/11/2013 160.00p 160.68p 158.50p 158.50p 80126
11/11/2013 158.58p 161.16p 158.00p 158.00p 52851
08/11/2013 159.08p 161.00p 158.00p 158.00p 44069
07/11/2013 159.25p 161.06p 159.00p 159.00p 61881
06/11/2013 159.50p 161.13p 159.00p 159.00p 34211
05/11/2013 160.25p 162.13p 159.00p 159.00p 41825
04/11/2013 161.00p 162.37p 160.00p 161.50p 129657
01/11/2013 161.50p 163.20p 160.50p 160.50p 83349
31/10/2013 161.75p 163.55p 161.31p 161.50p 41703
30/10/2013 161.50p 164.00p 160.27p 163.00p 255461
29/10/2013 159.00p 161.00p 158.25p 161.00p 86828
28/10/2013 158.50p 158.62p 157.50p 157.50p 23942
25/10/2013 158.50p 159.00p 157.00p 159.00p 29385
24/10/2013 158.48p 158.50p 156.50p 158.00p 74097
23/10/2013 156.00p 158.75p 156.00p 157.00p 50265
22/10/2013 157.75p 159.25p 156.75p 158.75p 89402
21/10/2013 158.75p 160.25p 157.50p 157.50p 109694
18/10/2013 160.25p 160.25p 158.25p 159.25p 68774
17/10/2013 160.00p 160.00p 158.50p 159.50p 58157
16/10/2013 159.25p 160.00p 158.78p 160.00p 22694
15/10/2013 159.00p 159.50p 158.50p 159.00p 54994
14/10/2013 157.87p 158.57p 157.50p 157.50p 53462
11/10/2013 158.75p 159.00p 157.50p 158.25p 48732
10/10/2013 155.00p 157.25p 155.00p 157.25p 71707
09/10/2013 155.07p 155.39p 154.36p 155.00p 11276
08/10/2013 155.07p 155.07p 154.00p 154.75p 48749
07/10/2013 154.75p 154.75p 152.87p 154.50p 34073
04/10/2013 155.00p 155.00p 153.25p 154.12p 69316
03/10/2013 155.17p 155.75p 153.25p 153.25p 44427
02/10/2013 154.00p 156.00p 153.25p 153.25p 48734
01/10/2013 154.00p 155.75p 152.74p 155.25p 68814
30/09/2013 152.00p 154.12p 152.00p 152.00p 66438
27/09/2013 156.00p 157.19p 154.75p 154.75p 77901
26/09/2013 156.00p 157.24p 156.00p 156.25p 29060
25/09/2013 155.25p 157.83p 155.25p 156.75p 77055
24/09/2013 157.50p 157.50p 155.50p 155.50p 116723
23/09/2013 156.50p 158.00p 155.50p 155.50p 67687
20/09/2013 158.25p 159.00p 156.50p 159.00p 23139
19/09/2013 158.75p 159.00p 156.50p 156.50p 46608
18/09/2013 156.00p 156.12p 154.00p 154.00p 52785
17/09/2013 156.50p 157.50p 154.50p 155.50p 51975
16/09/2013 155.50p 157.50p 155.38p 157.50p 55723
13/09/2013 153.25p 153.25p 152.00p 152.00p 67003
12/09/2013 153.00p 154.50p 152.00p 152.00p 141403
11/09/2013 154.00p 155.00p 153.01p 153.88p 73730
10/09/2013 155.00p 155.00p 152.50p 155.00p 75915
09/09/2013 154.00p 154.50p 151.50p 152.50p 96295
06/09/2013 154.25p 154.25p 153.00p 153.00p 150678
05/09/2013 156.00p 156.00p 154.00p 154.00p 76580
04/09/2013 154.00p 155.50p 154.00p 155.50p 46085
03/09/2013 154.81p 156.00p 154.42p 156.00p 22144
02/09/2013 153.50p 154.80p 152.00p 154.00p 37380
30/08/2013 152.49p 153.38p 152.00p 152.00p 51360
29/08/2013 153.75p 153.75p 152.25p 152.25p 29183
28/08/2013 151.75p 153.15p 150.43p 152.75p 216735
27/08/2013 154.75p 155.99p 152.00p 153.00p 111115
23/08/2013 156.25p 156.85p 155.66p 156.62p 40193
22/08/2013 155.50p 156.25p 154.99p 156.25p 50640
21/08/2013 156.00p 156.70p 155.00p 156.25p 152001
20/08/2013 159.00p 159.00p 155.05p 155.75p 67374
19/08/2013 160.00p 162.49p 159.00p 159.00p 90959
16/08/2013 161.75p 161.75p 160.42p 161.75p 140149
15/08/2013 162.25p 162.25p 160.50p 160.50p 78524
14/08/2013 162.00p 162.50p 161.01p 161.75p 73516
13/08/2013 161.90p 161.90p 161.00p 161.75p 42772
12/08/2013 161.00p 161.74p 160.50p 161.00p 57298
09/08/2013 158.75p 160.74p 158.50p 160.25p 21944
08/08/2013 159.25p 160.94p 158.50p 158.50p 51860
07/08/2013 159.00p 160.87p 159.00p 159.00p 38698
06/08/2013 161.50p 161.81p 160.00p 160.87p 69507
05/08/2013 161.50p 163.75p 161.50p 162.75p 41858
02/08/2013 162.50p 164.50p 161.50p 163.75p 244273
01/08/2013 163.00p 163.11p 162.00p 163.00p 44806
31/07/2013 164.00p 164.50p 162.04p 163.00p 132202
30/07/2013 165.50p 165.50p 164.00p 164.25p 83056
29/07/2013 165.00p 165.37p 164.00p 164.75p 75636
26/07/2013 165.50p 165.50p 165.00p 165.37p 29286
25/07/2013 165.75p 165.75p 165.00p 165.25p 63913
24/07/2013 165.93p 166.00p 165.00p 165.00p 14590
23/07/2013 166.00p 166.13p 165.00p 165.00p 36344
22/07/2013 164.74p 164.89p 164.11p 164.50p 61357
19/07/2013 164.50p 164.75p 162.81p 164.25p 86182
18/07/2013 164.99p 164.99p 163.51p 164.13p 29620
17/07/2013 164.75p 165.25p 163.35p 164.37p 41844
16/07/2013 164.50p 164.82p 163.39p 163.87p 38887
15/07/2013 163.00p 164.68p 162.50p 163.75p 142264
12/07/2013 162.50p 162.50p 161.11p 162.00p 55830
11/07/2013 162.00p 162.50p 158.50p 162.00p 46833
10/07/2013 158.00p 159.50p 158.00p 158.50p 41074
09/07/2013 156.00p 160.00p 156.00p 160.00p 100485
08/07/2013 157.00p 157.25p 155.50p 156.00p 10341
05/07/2013 155.00p 156.50p 155.00p 155.75p 51760
04/07/2013 150.50p 153.90p 149.52p 153.50p 81414
03/07/2013 151.00p 151.83p 149.50p 149.50p 23298
02/07/2013 150.25p 151.75p 150.25p 151.63p 25529
01/07/2013 151.50p 151.96p 150.25p 150.25p 58721
28/06/2013 149.25p 151.75p 149.00p 150.00p 88286

*Close Price adjusted for both dividends and splits