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
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
15/03/2012 124.75p 126.50p 124.00p 126.50p 42131
14/03/2012 126.00p 126.69p 124.75p 126.00p 64472
13/03/2012 126.00p 126.02p 124.65p 126.00p 19387
12/03/2012 124.50p 124.50p 124.15p 124.50p 33832
09/03/2012 125.50p 125.50p 123.90p 125.50p 25374
08/03/2012 124.50p 125.41p 123.25p 123.25p 57482
07/03/2012 123.00p 123.25p 123.00p 123.00p 6450
06/03/2012 122.25p 122.63p 120.25p 121.00p 92482
05/03/2012 122.81p 123.85p 122.60p 122.87p 68094
02/03/2012 123.48p 124.12p 122.31p 123.87p 19063
01/03/2012 123.75p 124.00p 121.56p 123.75p 18526
29/02/2012 122.25p 123.61p 122.25p 122.75p 2771723
28/02/2012 122.00p 122.90p 121.12p 122.50p 15978
27/02/2012 120.50p 121.00p 120.36p 121.00p 18540
24/02/2012 120.50p 121.99p 120.50p 121.62p 62931
23/02/2012 122.00p 122.00p 121.25p 121.25p 29744
22/02/2012 121.33p 122.25p 120.83p 122.25p 26532
21/02/2012 121.00p 122.19p 120.58p 121.62p 29233
20/02/2012 119.73p 121.75p 119.73p 120.88p 76233
17/02/2012 121.00p 121.38p 119.50p 121.38p 83946
16/02/2012 119.30p 120.35p 118.76p 119.62p 24041
15/02/2012 120.00p 121.49p 120.00p 121.00p 235770
14/02/2012 119.00p 119.50p 118.50p 119.50p 62387
13/02/2012 119.00p 119.75p 117.50p 119.50p 299422
10/02/2012 117.75p 119.20p 117.26p 118.00p 85456
09/02/2012 119.50p 119.75p 117.26p 119.75p 43419
08/02/2012 118.50p 119.75p 117.82p 119.00p 101829
07/02/2012 117.00p 119.64p 117.00p 119.50p 68690
06/02/2012 118.00p 119.14p 117.44p 118.25p 68144
03/02/2012 118.50p 118.90p 117.00p 118.50p 33411
02/02/2012 118.00p 118.56p 117.25p 117.88p 34221
01/02/2012 117.50p 117.92p 116.17p 117.50p 104891
31/01/2012 117.50p 118.00p 115.25p 115.25p 152269
30/01/2012 117.50p 118.65p 115.00p 115.75p 113038
27/01/2012 116.00p 118.50p 116.00p 117.12p 56724
26/01/2012 116.50p 117.62p 116.50p 117.62p 25436
25/01/2012 116.00p 117.69p 116.00p 116.25p 51944
24/01/2012 116.17p 117.56p 116.01p 116.25p 35570
23/01/2012 115.50p 117.78p 115.50p 117.12p 69675
20/01/2012 117.45p 117.85p 115.21p 117.12p 12030
19/01/2012 115.50p 117.00p 115.13p 116.88p 39321
18/01/2012 114.00p 116.00p 112.37p 115.25p 56107
17/01/2012 113.50p 114.75p 113.50p 114.63p 60981
16/01/2012 111.25p 113.15p 111.00p 111.75p 117723
13/01/2012 112.00p 113.65p 112.00p 112.37p 142672
12/01/2012 112.00p 112.90p 112.00p 112.63p 25200
11/01/2012 114.14p 114.20p 111.00p 111.00p 64400
10/01/2012 114.00p 114.00p 112.00p 113.13p 29275
09/01/2012 113.31p 113.31p 110.60p 112.00p 546
06/01/2012 110.00p 112.49p 110.00p 111.50p 17268
05/01/2012 110.00p 111.75p 109.75p 109.75p 23685
04/01/2012 111.15p 112.35p 110.75p 110.75p 18082
03/01/2012 110.72p 113.65p 110.72p 112.50p 2231
30/12/2011 112.00p 112.25p 110.50p 111.50p 34584
29/12/2011 110.10p 111.25p 110.10p 111.25p 23390
28/12/2011 108.75p 110.48p 108.75p 110.00p 1856
23/12/2011 111.65p 111.65p 110.75p 110.75p 76
22/12/2011 110.00p 110.75p 108.35p 110.75p 14564
21/12/2011 109.00p 109.50p 108.10p 109.50p 48217
20/12/2011 109.25p 109.25p 107.92p 108.62p 36850
19/12/2011 107.00p 108.49p 105.83p 108.00p 75155
16/12/2011 107.80p 109.25p 107.80p 109.25p 5769
15/12/2011 107.00p 108.50p 106.35p 107.25p 13474
14/12/2011 108.50p 108.89p 106.76p 108.00p 60301
13/12/2011 105.25p 108.75p 105.00p 108.75p 122105
12/12/2011 108.50p 111.42p 104.00p 104.00p 55473
09/12/2011 109.86p 109.86p 108.75p 108.75p 10839
08/12/2011 110.50p 113.84p 110.25p 110.25p 5350
07/12/2011 110.75p 114.25p 110.25p 110.25p 42554
06/12/2011 110.50p 112.97p 110.50p 112.25p 22923
05/12/2011 115.25p 115.25p 112.00p 112.00p 3963
02/12/2011 114.50p 115.25p 113.50p 114.25p 10823
01/12/2011 115.15p 115.75p 113.41p 113.50p 20263
30/11/2011 110.00p 114.00p 110.00p 114.00p 65894
29/11/2011 112.50p 112.50p 110.50p 110.50p 18205
28/11/2011 111.50p 111.50p 110.50p 111.50p 72365
25/11/2011 110.75p 110.75p 109.25p 109.75p 16710
24/11/2011 110.25p 111.49p 110.16p 110.87p 33105

*Close Price adjusted for both dividends and splits