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
02/01/2013 139.00p 140.25p 138.45p 140.25p 75183
31/12/2012 138.99p 138.99p 137.00p 137.00p 29263
28/12/2012 139.00p 139.00p 137.25p 137.75p 36150
27/12/2012 137.50p 138.80p 137.36p 138.13p 37928
24/12/2012 138.50p 138.74p 137.44p 138.37p 55560
21/12/2012 137.50p 138.75p 137.25p 138.50p 106739
20/12/2012 138.00p 138.65p 137.50p 137.50p 119668
19/12/2012 137.75p 138.50p 137.75p 138.50p 513397
18/12/2012 137.25p 137.75p 137.01p 137.63p 73673
17/12/2012 137.00p 137.90p 136.69p 137.00p 139005
14/12/2012 137.00p 138.00p 137.00p 137.25p 527413
13/12/2012 135.50p 137.00p 135.45p 137.00p 804043
12/12/2012 134.25p 134.88p 134.00p 134.88p 99211
11/12/2012 134.00p 134.15p 133.75p 134.00p 222237
10/12/2012 134.00p 134.00p 133.85p 134.00p 133491
07/12/2012 134.00p 134.25p 134.00p 134.00p 389619
06/12/2012 134.00p 134.25p 133.76p 134.00p 153086
05/12/2012 133.50p 133.89p 133.38p 133.75p 137608
04/12/2012 132.75p 133.25p 132.67p 133.12p 160417
03/12/2012 133.00p 133.45p 132.80p 132.88p 63290
30/11/2012 132.50p 133.38p 132.00p 133.38p 1287153
29/11/2012 131.75p 132.50p 130.65p 132.50p 775686
28/11/2012 131.25p 132.23p 131.00p 131.00p 132274
27/11/2012 132.75p 132.75p 131.25p 132.00p 50328
26/11/2012 132.00p 133.12p 132.00p 132.00p 107608
23/11/2012 132.92p 133.53p 131.73p 132.50p 86073
22/11/2012 132.25p 133.67p 131.63p 132.25p 125421
21/11/2012 133.00p 133.00p 132.36p 133.00p 76818
20/11/2012 132.00p 133.22p 132.00p 133.00p 96122
19/11/2012 133.00p 133.50p 131.80p 133.50p 46416
16/11/2012 132.17p 133.00p 131.12p 133.00p 84707
15/11/2012 131.75p 132.75p 131.00p 131.75p 85709
14/11/2012 132.50p 133.34p 132.00p 132.38p 50676
13/11/2012 132.00p 133.25p 131.70p 132.75p 187049
12/11/2012 133.00p 133.85p 132.26p 133.50p 67141
09/11/2012 132.50p 133.70p 132.26p 133.00p 70105
08/11/2012 134.25p 134.50p 133.06p 134.00p 94775
07/11/2012 134.00p 135.75p 133.00p 133.00p 183616
06/11/2012 134.50p 136.50p 133.83p 134.50p 262901
05/11/2012 134.25p 134.69p 132.41p 134.00p 294564
02/11/2012 134.00p 134.34p 133.55p 134.12p 74450
01/11/2012 134.00p 134.00p 132.00p 133.38p 47556
31/10/2012 133.50p 133.50p 131.50p 132.50p 70148
30/10/2012 132.50p 133.00p 131.75p 133.00p 88748
29/10/2012 132.25p 132.38p 131.88p 131.88p 13044
26/10/2012 131.38p 132.30p 131.38p 131.88p 62555
25/10/2012 132.50p 133.50p 131.76p 132.50p 47045
24/10/2012 131.75p 133.00p 131.50p 131.50p 14305
23/10/2012 133.75p 133.76p 131.50p 131.50p 38453
22/10/2012 133.75p 134.00p 133.75p 134.00p 87662
19/10/2012 134.00p 134.00p 133.69p 133.88p 87240
18/10/2012 134.00p 134.45p 133.88p 133.88p 235331
17/10/2012 134.50p 134.50p 133.83p 134.12p 45627
16/10/2012 134.50p 134.50p 133.50p 133.88p 47082
15/10/2012 135.23p 135.50p 133.42p 134.25p 57795
12/10/2012 134.88p 134.88p 133.62p 134.75p 48286
11/10/2012 135.25p 135.25p 134.25p 135.25p 194907
10/10/2012 135.13p 135.25p 134.12p 135.25p 23928
09/10/2012 135.60p 135.60p 134.50p 134.75p 70171
08/10/2012 134.25p 135.33p 133.35p 134.88p 104999
05/10/2012 135.63p 135.63p 134.77p 135.00p 40362
04/10/2012 135.60p 135.60p 134.35p 135.00p 41696
03/10/2012 135.00p 135.60p 134.35p 135.00p 88128
02/10/2012 135.00p 135.00p 133.75p 134.88p 31492
01/10/2012 133.00p 135.00p 132.26p 135.00p 107518
28/09/2012 133.50p 133.50p 133.00p 133.00p 53329
27/09/2012 131.75p 133.17p 131.75p 133.12p 24676
26/09/2012 131.75p 132.25p 131.50p 132.25p 55886
25/09/2012 131.10p 132.09p 131.00p 131.88p 45664
24/09/2012 131.75p 133.25p 131.21p 132.50p 51661
21/09/2012 132.94p 133.50p 131.69p 133.50p 16859
20/09/2012 132.60p 132.75p 131.35p 132.12p 50315
19/09/2012 132.50p 133.00p 132.00p 133.00p 122140
18/09/2012 133.00p 134.68p 132.60p 132.75p 54628
17/09/2012 136.00p 136.00p 134.85p 136.00p 68240
14/09/2012 133.00p 137.75p 133.00p 137.00p 133998
13/09/2012 131.50p 132.51p 130.61p 132.50p 380258
12/09/2012 131.00p 132.50p 131.00p 132.50p 178165
11/09/2012 128.75p 131.25p 127.44p 131.25p 56268
10/09/2012 128.25p 128.50p 127.20p 128.50p 25518
07/09/2012 128.50p 129.00p 127.26p 128.50p 72489
06/09/2012 126.25p 128.00p 125.81p 128.00p 82010
05/09/2012 126.00p 126.25p 124.75p 125.50p 110449
04/09/2012 124.50p 126.25p 123.75p 126.25p 55144
03/09/2012 124.97p 126.10p 124.86p 125.63p 43996
31/08/2012 125.00p 126.25p 125.00p 126.25p 17977
30/08/2012 125.50p 125.89p 124.97p 125.13p 92161
29/08/2012 125.00p 125.75p 125.00p 125.50p 20738
28/08/2012 125.00p 125.87p 125.00p 125.50p 92352
24/08/2012 126.50p 127.25p 126.26p 126.37p 627962
23/08/2012 127.50p 127.50p 126.75p 127.13p 73377
22/08/2012 127.50p 127.50p 126.75p 127.50p 20529
21/08/2012 128.00p 128.00p 127.01p 127.25p 58363
20/08/2012 127.00p 127.75p 127.00p 127.00p 83637
17/08/2012 128.50p 128.50p 126.70p 127.37p 39331
16/08/2012 129.00p 129.00p 126.93p 128.75p 50551
15/08/2012 128.65p 128.65p 126.51p 128.50p 37487
14/08/2012 128.45p 128.60p 127.38p 128.50p 34759
13/08/2012 128.00p 128.35p 127.25p 127.25p 31182
10/08/2012 128.65p 128.65p 127.25p 127.50p 50395
09/08/2012 127.25p 128.74p 127.25p 128.25p 48028
08/08/2012 128.30p 128.30p 126.75p 126.75p 39396
07/08/2012 127.75p 128.50p 127.50p 127.50p 45387
06/08/2012 127.50p 128.25p 127.29p 128.25p 40379
03/08/2012 127.00p 127.50p 125.73p 127.50p 59865
02/08/2012 127.00p 127.00p 125.50p 125.50p 53883
01/08/2012 126.35p 126.35p 126.00p 126.00p 8342
31/07/2012 125.75p 126.75p 124.70p 126.75p 50430
30/07/2012 124.00p 125.50p 122.69p 125.50p 127820
27/07/2012 123.50p 124.00p 122.00p 122.00p 50272
26/07/2012 121.51p 123.37p 121.51p 123.00p 33321
25/07/2012 123.25p 123.87p 122.00p 122.00p 56864
24/07/2012 122.50p 124.17p 122.00p 122.00p 12470
23/07/2012 124.00p 125.49p 122.00p 122.00p 58191
20/07/2012 125.50p 126.67p 124.75p 124.75p 35449
19/07/2012 125.00p 126.45p 125.00p 125.50p 16397
18/07/2012 125.65p 125.65p 124.10p 125.00p 132988
17/07/2012 125.75p 126.00p 124.71p 125.13p 57560
16/07/2012 124.25p 126.15p 124.00p 124.00p 47175
13/07/2012 124.08p 125.52p 124.08p 124.50p 20954
12/07/2012 124.40p 126.00p 123.25p 123.25p 55902
11/07/2012 126.00p 126.00p 125.00p 125.00p 199323
10/07/2012 125.50p 125.71p 124.00p 125.25p 21463
09/07/2012 126.25p 126.25p 124.18p 125.50p 53941
06/07/2012 124.25p 125.91p 124.00p 124.75p 36331
05/07/2012 125.31p 125.31p 124.25p 124.25p 27900
04/07/2012 125.50p 125.50p 123.75p 123.75p 16094
03/07/2012 124.25p 124.75p 123.05p 123.25p 42877
02/07/2012 122.25p 123.19p 122.00p 122.00p 39811
29/06/2012 121.75p 122.69p 121.75p 122.13p 55046
28/06/2012 120.50p 121.19p 120.50p 121.00p 54245
27/06/2012 119.75p 120.85p 119.75p 120.75p 51784
26/06/2012 119.42p 119.60p 118.43p 119.12p 13826
25/06/2012 120.00p 120.00p 118.25p 118.75p 550796
22/06/2012 119.75p 119.83p 118.50p 118.50p 19403
21/06/2012 121.00p 121.00p 119.25p 119.25p 44767
20/06/2012 120.75p 120.75p 120.00p 120.38p 235502
19/06/2012 120.50p 120.65p 119.25p 120.25p 44944
18/06/2012 119.50p 121.00p 119.00p 120.00p 13789
15/06/2012 119.25p 119.25p 117.00p 117.00p 53354
14/06/2012 117.25p 119.50p 117.25p 119.25p 48438
13/06/2012 117.94p 118.00p 117.26p 118.00p 2806
12/06/2012 117.50p 119.08p 117.25p 117.25p 24590
11/06/2012 118.25p 119.65p 117.25p 117.25p 29235
08/06/2012 119.00p 119.00p 116.75p 119.00p 2344
07/06/2012 119.00p 119.75p 118.18p 119.00p 35949
06/06/2012 118.75p 120.00p 116.60p 120.00p 10085
01/06/2012 117.00p 118.50p 116.50p 117.25p 171048
31/05/2012 115.75p 117.25p 114.25p 116.25p 156584
30/05/2012 116.00p 116.00p 114.25p 115.37p 186428
29/05/2012 116.75p 117.62p 116.73p 117.62p 79288
28/05/2012 115.75p 116.04p 115.50p 116.00p 68868
25/05/2012 114.50p 115.75p 114.50p 115.00p 53963
24/05/2012 116.00p 117.00p 114.75p 117.00p 49465
23/05/2012 114.75p 116.15p 113.75p 113.75p 25773
22/05/2012 116.00p 116.73p 115.80p 116.25p 43709
21/05/2012 115.75p 116.50p 115.03p 116.50p 46938
18/05/2012 115.00p 116.41p 114.86p 115.25p 146162
17/05/2012 117.00p 117.11p 115.95p 116.38p 27770
16/05/2012 115.50p 117.55p 114.51p 116.62p 480612
15/05/2012 118.50p 119.25p 117.75p 117.75p 45652
14/05/2012 118.50p 118.95p 117.75p 117.75p 68328
11/05/2012 118.50p 120.75p 118.25p 120.75p 110642
10/05/2012 119.00p 120.75p 118.75p 120.75p 8925
09/05/2012 118.50p 119.39p 117.50p 117.50p 43804
08/05/2012 118.75p 121.85p 118.75p 118.88p 127851
04/05/2012 121.00p 122.60p 119.00p 119.00p 97632
03/05/2012 122.50p 122.99p 121.00p 121.00p 50602
02/05/2012 121.75p 122.99p 120.75p 120.75p 38726
01/05/2012 122.25p 122.74p 120.70p 122.00p 30590
30/04/2012 121.00p 122.87p 120.72p 122.13p 67155
27/04/2012 121.75p 122.00p 121.01p 121.38p 108895
26/04/2012 122.00p 122.00p 119.50p 119.50p 32498
25/04/2012 121.25p 122.00p 120.25p 122.00p 217445
24/04/2012 119.75p 120.39p 118.50p 118.50p 78696
23/04/2012 120.25p 121.69p 118.88p 118.88p 58035
20/04/2012 122.00p 122.94p 120.62p 121.00p 89576
19/04/2012 122.00p 124.00p 122.00p 124.00p 54519
18/04/2012 123.00p 123.75p 122.11p 122.13p 10220
17/04/2012 122.75p 123.40p 121.75p 123.00p 140708
16/04/2012 123.50p 124.00p 122.76p 123.75p 100819
13/04/2012 122.50p 123.75p 122.50p 123.75p 16402
12/04/2012 121.50p 123.50p 121.50p 123.50p 31471
11/04/2012 121.50p 121.74p 121.10p 121.50p 35239
10/04/2012 121.75p 122.49p 121.75p 122.25p 9323
05/04/2012 122.75p 123.75p 121.75p 123.50p 78300
04/04/2012 124.00p 124.46p 122.00p 122.00p 45670
03/04/2012 124.00p 125.50p 122.60p 125.50p 127232
02/04/2012 124.00p 124.00p 123.00p 123.00p 13574
30/03/2012 123.00p 124.00p 121.85p 124.00p 69081
29/03/2012 123.00p 123.00p 121.75p 121.75p 51028
28/03/2012 123.25p 124.83p 122.75p 122.75p 27228
27/03/2012 125.75p 125.75p 123.00p 123.00p 29887
26/03/2012 124.00p 124.35p 122.75p 122.75p 85068
23/03/2012 123.50p 124.00p 122.87p 124.00p 92264
22/03/2012 123.78p 124.00p 122.21p 124.00p 68842
21/03/2012 122.00p 123.64p 122.00p 122.00p 32628
20/03/2012 123.00p 123.50p 120.75p 120.75p 63677
19/03/2012 124.84p 124.85p 123.61p 124.37p 41145
16/03/2012 123.75p 126.25p 123.75p 124.00p 72779

*Close Price adjusted for both dividends and splits