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
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
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

*Close Price adjusted for both dividends and splits