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
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
27/06/2013 148.25p 150.00p 146.43p 150.00p 34884
26/06/2013 146.50p 146.50p 144.25p 146.50p 103112
25/06/2013 145.00p 145.75p 143.00p 145.00p 98994
24/06/2013 146.25p 147.50p 143.00p 143.00p 129954
21/06/2013 147.00p 148.65p 146.50p 146.50p 68403
20/06/2013 148.50p 150.00p 146.50p 146.50p 114407
19/06/2013 151.00p 151.00p 149.50p 150.00p 43753
18/06/2013 151.00p 151.25p 149.00p 151.00p 78573
17/06/2013 150.00p 150.25p 148.50p 149.25p 68202
14/06/2013 150.25p 150.30p 148.50p 148.50p 69941
13/06/2013 147.00p 150.00p 146.65p 148.13p 85634
12/06/2013 153.75p 154.25p 150.00p 150.00p 140475
11/06/2013 155.75p 157.00p 153.00p 153.00p 71593
10/06/2013 158.25p 160.28p 156.50p 157.00p 45360
07/06/2013 159.00p 159.00p 158.00p 158.50p 30770
06/06/2013 160.25p 160.75p 158.00p 158.00p 87548
05/06/2013 162.00p 163.00p 160.50p 160.50p 112595
04/06/2013 163.00p 163.25p 162.50p 163.00p 93953
03/06/2013 162.50p 162.75p 161.51p 162.50p 125863
31/05/2013 162.00p 163.00p 161.50p 161.75p 61486
30/05/2013 161.25p 163.05p 161.00p 161.50p 86450
29/05/2013 163.00p 165.25p 161.00p 161.00p 123833
28/05/2013 165.00p 165.25p 163.87p 165.25p 146337
24/05/2013 163.75p 164.57p 163.25p 163.87p 99558
23/05/2013 164.00p 164.25p 163.00p 163.50p 113715
22/05/2013 166.75p 167.21p 166.00p 167.12p 123455
21/05/2013 166.50p 167.00p 164.76p 166.50p 266600
20/05/2013 164.75p 165.75p 164.50p 165.37p 149888
17/05/2013 163.75p 164.28p 162.44p 163.63p 102290
16/05/2013 163.75p 164.00p 162.81p 164.00p 30449
15/05/2013 164.00p 164.00p 162.80p 163.13p 52312
14/05/2013 161.00p 163.50p 160.13p 163.13p 105457
13/05/2013 159.50p 160.85p 159.50p 160.13p 71285
10/05/2013 160.00p 160.75p 159.40p 160.75p 59088
09/05/2013 159.00p 159.74p 159.00p 159.50p 115065
08/05/2013 157.00p 160.00p 157.00p 159.50p 195237
07/05/2013 156.00p 156.50p 156.00p 156.00p 88589
03/05/2013 155.00p 155.97p 155.00p 155.50p 76014
02/05/2013 155.50p 156.50p 155.15p 156.50p 23736
01/05/2013 155.00p 156.50p 155.00p 155.25p 56624
30/04/2013 155.50p 156.50p 154.61p 156.50p 103034
29/04/2013 154.27p 155.47p 153.75p 154.62p 133206
26/04/2013 153.75p 154.50p 153.61p 153.75p 169686
25/04/2013 154.00p 154.97p 153.50p 154.00p 46098
24/04/2013 155.25p 155.25p 153.50p 153.50p 283157
23/04/2013 154.00p 154.38p 153.00p 153.00p 226584
22/04/2013 154.50p 155.20p 154.26p 154.38p 410217
19/04/2013 154.50p 154.50p 152.76p 154.12p 78450
18/04/2013 152.51p 153.70p 152.50p 153.00p 88036
17/04/2013 152.75p 154.00p 152.25p 152.25p 118838
16/04/2013 154.00p 154.00p 152.26p 152.63p 92184
15/04/2013 154.00p 154.00p 152.49p 153.25p 90596
12/04/2013 154.75p 154.75p 153.00p 154.00p 62202
11/04/2013 154.00p 155.00p 153.25p 155.00p 71082
10/04/2013 153.50p 154.00p 152.50p 154.00p 586727
09/04/2013 154.00p 154.00p 151.94p 153.50p 103748
08/04/2013 153.25p 153.50p 151.25p 153.50p 143558
05/04/2013 155.00p 155.50p 151.25p 151.25p 207917
04/04/2013 156.00p 157.48p 155.00p 155.00p 167182
03/04/2013 158.00p 158.00p 156.50p 156.75p 218652
02/04/2013 155.00p 158.00p 155.00p 158.00p 186332
28/03/2013 157.00p 158.00p 156.11p 158.00p 134044
27/03/2013 156.00p 156.88p 156.00p 156.75p 178012
26/03/2013 155.00p 155.38p 154.17p 155.00p 207517
25/03/2013 154.50p 155.88p 154.00p 154.00p 144626
22/03/2013 155.75p 156.00p 154.00p 155.25p 122424
21/03/2013 155.00p 156.50p 154.50p 154.88p 238444
20/03/2013 156.25p 156.50p 154.00p 156.50p 135803
19/03/2013 154.25p 156.14p 153.75p 154.50p 213646
18/03/2013 155.80p 156.50p 153.78p 156.50p 84695
15/03/2013 157.25p 157.25p 156.65p 157.25p 216891
14/03/2013 156.50p 157.50p 155.50p 157.00p 194435
13/03/2013 157.00p 157.07p 155.00p 155.50p 158618
12/03/2013 155.25p 157.25p 155.00p 155.00p 158305
11/03/2013 156.25p 157.25p 155.00p 155.00p 276580
08/03/2013 156.75p 156.75p 155.62p 156.38p 210803
07/03/2013 155.50p 156.75p 155.50p 155.50p 176835
06/03/2013 154.75p 156.64p 154.75p 156.00p 156268
05/03/2013 153.00p 156.00p 152.00p 156.00p 154124
04/03/2013 151.00p 152.74p 150.50p 150.75p 100725
01/03/2013 152.50p 153.35p 150.80p 152.00p 133998
28/02/2013 151.00p 153.00p 150.25p 153.00p 133353
27/02/2013 148.75p 150.50p 147.75p 150.50p 216361
26/02/2013 148.75p 149.50p 147.77p 148.50p 123592
25/02/2013 150.06p 151.00p 149.31p 149.50p 214846
22/02/2013 150.06p 150.25p 149.00p 149.00p 137629
21/02/2013 150.75p 151.00p 149.35p 149.75p 101167
20/02/2013 149.50p 151.74p 148.01p 151.00p 126567
19/02/2013 149.00p 149.50p 148.26p 149.50p 138799
18/02/2013 147.44p 149.49p 147.44p 149.13p 152623
15/02/2013 148.50p 148.50p 147.38p 147.75p 104248
14/02/2013 148.68p 149.00p 147.81p 148.13p 142098
13/02/2013 148.00p 149.00p 147.25p 149.00p 433639
12/02/2013 147.00p 147.50p 146.35p 147.25p 112269
11/02/2013 146.74p 147.00p 146.10p 147.00p 40425
08/02/2013 147.00p 148.13p 147.00p 147.00p 124768
07/02/2013 147.50p 148.25p 147.20p 148.25p 177765
06/02/2013 148.00p 148.00p 147.50p 147.50p 245751
05/02/2013 147.25p 147.25p 146.25p 146.75p 170993
04/02/2013 149.00p 149.00p 146.50p 146.50p 164853
01/02/2013 148.00p 148.25p 147.20p 148.25p 264593
31/01/2013 147.75p 148.20p 147.00p 147.50p 113981
30/01/2013 147.25p 148.50p 146.20p 147.87p 145282
29/01/2013 146.00p 147.00p 145.20p 147.00p 68609
28/01/2013 144.75p 145.70p 144.05p 144.75p 90634
25/01/2013 144.94p 145.91p 144.30p 144.62p 122450
24/01/2013 144.00p 145.25p 144.00p 145.25p 136869
23/01/2013 144.50p 144.74p 143.50p 144.38p 2065647
22/01/2013 144.25p 144.72p 142.75p 142.75p 100044
21/01/2013 142.75p 144.49p 142.56p 143.00p 147460
18/01/2013 143.00p 143.82p 142.25p 142.75p 69102
17/01/2013 142.00p 143.18p 141.50p 141.50p 52854
16/01/2013 142.50p 143.84p 141.50p 142.00p 85285
15/01/2013 143.00p 144.00p 142.50p 142.50p 84998
14/01/2013 143.00p 144.12p 143.00p 143.62p 76838
11/01/2013 145.25p 145.25p 144.00p 144.25p 41006
10/01/2013 144.50p 144.79p 144.00p 144.50p 232820
09/01/2013 142.25p 144.36p 141.99p 143.88p 113818

*Close Price adjusted for both dividends and splits