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
03/06/2011 124.50p 124.50p 122.63p 122.63p 225548
02/06/2011 123.00p 123.75p 122.75p 123.25p 74359
01/06/2011 124.00p 124.75p 122.77p 124.00p 33998
31/05/2011 124.75p 126.25p 124.13p 124.37p 88603
27/05/2011 123.50p 124.14p 122.11p 123.13p 32635
26/05/2011 123.50p 124.63p 122.50p 123.00p 38416
25/05/2011 124.25p 124.25p 121.75p 121.75p 87233
24/05/2011 124.00p 125.00p 123.00p 124.00p 397527
23/05/2011 124.00p 124.00p 122.25p 122.25p 55369
20/05/2011 125.75p 125.75p 124.25p 125.25p 5583
19/05/2011 126.50p 126.75p 125.75p 125.87p 27535
18/05/2011 124.50p 126.15p 124.25p 126.00p 125652
17/05/2011 123.50p 125.15p 123.50p 124.50p 101825
16/05/2011 123.50p 125.50p 123.50p 125.50p 22265
13/05/2011 125.25p 125.50p 124.00p 124.25p 324171
12/05/2011 124.00p 125.25p 123.50p 123.75p 81743
11/05/2011 125.00p 125.89p 124.50p 124.87p 168259
10/05/2011 125.75p 126.00p 125.25p 126.00p 58800
09/05/2011 125.00p 126.00p 124.50p 124.50p 34561
06/05/2011 125.00p 126.00p 124.75p 124.75p 39822
05/05/2011 124.75p 125.00p 123.26p 124.50p 15698
04/05/2011 124.00p 125.00p 124.00p 124.75p 78710
03/05/2011 124.75p 126.49p 124.75p 125.00p 23272
28/04/2011 125.50p 127.25p 125.50p 125.50p 53910
27/04/2011 125.25p 126.50p 125.00p 126.00p 67724
26/04/2011 125.50p 126.50p 125.01p 125.87p 52827
21/04/2011 127.00p 127.30p 125.17p 125.87p 18009
20/04/2011 126.25p 127.50p 126.25p 127.50p 79864
19/04/2011 125.25p 125.50p 124.27p 124.75p 37333
18/04/2011 125.75p 125.75p 124.75p 125.37p 63732
15/04/2011 125.00p 126.50p 125.00p 126.50p 95868
14/04/2011 125.00p 126.50p 125.00p 125.75p 82655
13/04/2011 124.00p 127.00p 123.75p 125.63p 31183
12/04/2011 124.00p 124.75p 123.50p 123.87p 57333
11/04/2011 124.50p 126.50p 124.50p 124.50p 55795
08/04/2011 125.30p 126.75p 125.30p 126.75p 91099
07/04/2011 126.50p 126.50p 124.75p 126.50p 174858
06/04/2011 127.00p 129.00p 124.80p 129.00p 119557
05/04/2011 125.00p 126.00p 124.00p 126.00p 239581
04/04/2011 128.00p 128.00p 125.50p 125.87p 132467
01/04/2011 121.25p 125.50p 121.25p 125.37p 151137
31/03/2011 122.50p 123.50p 121.25p 121.25p 155588
30/03/2011 122.00p 122.75p 121.60p 122.50p 156036
29/03/2011 121.74p 122.24p 120.25p 121.00p 73313
28/03/2011 122.00p 122.25p 120.50p 121.50p 107952
25/03/2011 119.75p 122.50p 118.00p 122.13p 200982
24/03/2011 118.00p 119.50p 115.25p 118.50p 80837
23/03/2011 117.00p 118.00p 116.00p 118.00p 71322
22/03/2011 117.25p 118.25p 116.00p 116.00p 109538
21/03/2011 115.50p 118.10p 115.50p 117.75p 53203
18/03/2011 117.50p 118.00p 116.00p 118.00p 43453
17/03/2011 117.25p 117.40p 115.50p 116.00p 85503
16/03/2011 117.00p 117.74p 115.50p 116.38p 121898
15/03/2011 113.25p 116.01p 112.25p 115.00p 74047
14/03/2011 119.00p 119.25p 118.00p 118.25p 176955
11/03/2011 119.00p 120.26p 118.50p 118.75p 234030
10/03/2011 121.50p 122.83p 120.00p 120.00p 51745
09/03/2011 123.00p 123.25p 121.00p 122.00p 100271
08/03/2011 123.25p 123.25p 121.74p 122.13p 111102
07/03/2011 122.25p 122.25p 119.69p 120.62p 25856
04/03/2011 122.00p 122.24p 121.25p 121.25p 71742
03/03/2011 119.25p 121.00p 117.40p 120.38p 54014
02/03/2011 118.00p 120.00p 116.00p 119.25p 149244
01/03/2011 121.00p 121.00p 118.25p 118.25p 53948
28/02/2011 119.25p 120.25p 118.75p 120.00p 174690
25/02/2011 120.00p 120.00p 118.25p 118.62p 61800
24/02/2011 117.75p 118.85p 117.00p 118.12p 46380
23/02/2011 121.27p 121.27p 118.50p 119.25p 47312
22/02/2011 120.00p 120.90p 119.25p 120.00p 140131
21/02/2011 121.25p 124.00p 121.25p 121.62p 123962
18/02/2011 122.00p 124.75p 122.00p 123.00p 38421
17/02/2011 124.00p 124.99p 123.00p 124.00p 57238
16/02/2011 124.10p 124.50p 121.50p 122.50p 121599
15/02/2011 122.80p 124.00p 122.00p 122.50p 286421
14/02/2011 124.50p 125.00p 123.00p 123.00p 93194
11/02/2011 123.00p 124.00p 121.50p 124.00p 29938
10/02/2011 123.25p 124.00p 121.25p 123.75p 86334
09/02/2011 126.00p 127.00p 123.75p 123.75p 70016
08/02/2011 127.00p 129.62p 126.50p 127.50p 121657
07/02/2011 127.00p 129.62p 127.00p 128.00p 21170
04/02/2011 127.50p 129.99p 126.75p 128.75p 131110
03/02/2011 130.50p 131.40p 129.25p 129.25p 12802
02/02/2011 130.25p 130.25p 128.10p 130.00p 45585
01/02/2011 131.50p 131.50p 129.25p 129.25p 10161
31/01/2011 128.00p 131.50p 127.10p 131.50p 49178
28/01/2011 128.75p 131.75p 128.75p 130.25p 32745
27/01/2011 130.00p 131.19p 129.00p 130.50p 158867
26/01/2011 131.75p 131.75p 131.00p 131.75p 14367
25/01/2011 130.75p 130.75p 130.00p 130.50p 30802
24/01/2011 130.75p 131.00p 128.01p 129.50p 30865
21/01/2011 131.00p 131.00p 128.25p 129.75p 5973
20/01/2011 129.00p 131.00p 128.00p 130.25p 15381
19/01/2011 132.50p 132.50p 129.75p 131.00p 69336
18/01/2011 130.00p 132.50p 129.25p 131.00p 38467
17/01/2011 131.00p 133.52p 131.00p 131.50p 20043
14/01/2011 135.50p 136.74p 133.72p 134.00p 24461
13/01/2011 136.00p 138.55p 135.10p 135.50p 36650
12/01/2011 138.00p 138.00p 136.20p 137.00p 38095
11/01/2011 138.00p 138.00p 135.01p 136.50p 159711
10/01/2011 137.25p 137.58p 135.00p 136.50p 60380
07/01/2011 136.00p 139.00p 136.00p 137.25p 26231
06/01/2011 136.00p 139.50p 135.50p 136.00p 48378
05/01/2011 137.50p 137.50p 133.85p 137.50p 134725
04/01/2011 133.50p 136.75p 133.50p 136.75p 46046
31/12/2010 133.00p 134.00p 132.75p 132.75p 10487
30/12/2010 132.75p 133.00p 131.50p 133.00p 35476
29/12/2010 132.50p 132.50p 131.50p 132.00p 31387
24/12/2010 132.50p 132.50p 132.00p 132.00p 0
23/12/2010 132.75p 132.75p 131.11p 132.50p 38831
22/12/2010 131.75p 132.36p 130.05p 131.50p 17299
21/12/2010 129.25p 131.39p 129.00p 129.75p 163875
20/12/2010 130.50p 130.50p 128.50p 129.50p 39044
17/12/2010 129.50p 130.50p 127.75p 127.75p 74797
16/12/2010 129.00p 130.00p 127.50p 130.00p 85684
15/12/2010 128.25p 130.00p 128.25p 129.25p 24600
14/12/2010 129.25p 130.50p 128.94p 129.75p 224320
13/12/2010 130.00p 130.00p 129.25p 129.50p 73800
10/12/2010 129.00p 129.00p 128.25p 128.25p 51500
09/12/2010 129.00p 129.25p 127.25p 128.50p 94714
08/12/2010 128.25p 128.99p 127.26p 127.75p 72090
07/12/2010 128.00p 129.94p 127.50p 129.25p 70272
06/12/2010 128.50p 129.89p 126.75p 128.25p 43422
03/12/2010 130.00p 130.25p 127.73p 128.25p 285339
02/12/2010 127.00p 130.50p 125.25p 128.75p 119983
01/12/2010 124.75p 126.25p 123.00p 125.00p 117127
30/11/2010 122.50p 124.48p 122.50p 122.75p 71008
29/11/2010 124.00p 124.75p 123.00p 123.00p 98056
26/11/2010 124.25p 124.50p 122.25p 123.25p 95260
25/11/2010 123.00p 124.75p 123.00p 124.00p 46817
24/11/2010 121.50p 123.78p 121.50p 123.00p 17124
23/11/2010 124.50p 124.50p 121.50p 121.50p 265189
22/11/2010 122.50p 125.75p 122.50p 125.00p 145154
19/11/2010 123.00p 125.00p 121.25p 122.50p 13704
18/11/2010 122.50p 125.50p 122.49p 124.50p 303616
17/11/2010 121.25p 122.50p 119.12p 120.50p 125303
16/11/2010 123.00p 123.06p 120.19p 121.50p 629006
15/11/2010 125.00p 125.00p 122.75p 123.00p 55788
12/11/2010 123.75p 126.50p 123.75p 123.75p 64955
11/11/2010 127.25p 128.75p 126.75p 127.00p 286083
10/11/2010 128.50p 129.65p 127.57p 127.75p 38472
09/11/2010 128.00p 128.00p 126.50p 128.00p 302622
08/11/2010 128.00p 128.00p 126.50p 127.00p 57833
05/11/2010 127.75p 128.00p 125.81p 126.75p 69697
04/11/2010 127.00p 127.00p 125.11p 126.25p 159017
03/11/2010 127.00p 128.37p 125.25p 125.50p 300544
02/11/2010 126.75p 126.75p 126.00p 126.75p 66696
01/11/2010 125.00p 126.00p 124.75p 125.25p 48596
29/10/2010 126.25p 126.25p 124.25p 125.00p 71413
28/10/2010 126.50p 127.25p 124.75p 124.75p 226147
27/10/2010 125.50p 125.50p 124.50p 125.25p 109528
26/10/2010 126.00p 126.50p 125.00p 126.50p 630234
25/10/2010 126.50p 127.00p 124.70p 127.00p 124791
22/10/2010 124.50p 125.75p 124.18p 125.00p 74979
21/10/2010 124.50p 125.75p 123.10p 124.50p 55585
20/10/2010 124.25p 124.50p 123.34p 124.50p 108262
19/10/2010 124.50p 125.50p 123.75p 123.75p 321641
18/10/2010 124.25p 125.50p 123.88p 124.25p 50257
15/10/2010 124.00p 125.75p 124.00p 125.00p 69854
14/10/2010 125.75p 125.75p 124.00p 125.75p 92481
13/10/2010 125.25p 125.33p 123.50p 124.25p 45649
12/10/2010 123.50p 123.75p 123.00p 123.50p 342949
11/10/2010 122.75p 124.25p 122.75p 124.25p 45760
08/10/2010 123.75p 124.00p 123.00p 123.50p 84716
07/10/2010 123.75p 124.00p 122.38p 123.25p 98231
06/10/2010 124.00p 124.25p 122.00p 124.00p 81925
05/10/2010 120.00p 123.75p 120.00p 123.50p 405116
04/10/2010 120.25p 120.75p 119.85p 120.50p 171352
01/10/2010 119.50p 120.00p 119.40p 120.00p 1322715
30/09/2010 118.00p 119.25p 117.50p 119.00p 183883
29/09/2010 118.50p 119.75p 118.40p 119.00p 207257
28/09/2010 118.00p 118.00p 117.05p 118.00p 84940
27/09/2010 117.00p 118.00p 117.00p 117.75p 53496
24/09/2010 117.00p 117.28p 116.97p 117.00p 106846
23/09/2010 116.25p 117.80p 116.05p 117.25p 127735
22/09/2010 116.25p 118.50p 116.25p 117.25p 161588
21/09/2010 117.50p 117.50p 116.50p 117.50p 746889
20/09/2010 117.50p 118.33p 116.50p 117.50p 646558
17/09/2010 119.50p 119.50p 117.50p 119.00p 29365
16/09/2010 120.00p 120.50p 118.69p 119.50p 32432
15/09/2010 120.75p 120.75p 119.50p 120.50p 87505
14/09/2010 120.25p 121.75p 119.86p 121.00p 78411
13/09/2010 118.25p 120.93p 118.25p 120.50p 62833
10/09/2010 117.75p 118.00p 117.11p 117.50p 70485
09/09/2010 117.50p 117.75p 116.94p 117.00p 95436
08/09/2010 116.50p 117.00p 115.90p 117.00p 39161
07/09/2010 116.50p 117.00p 116.25p 116.75p 140800
06/09/2010 116.00p 116.50p 114.75p 116.50p 75807
03/09/2010 113.75p 115.50p 112.63p 115.00p 157461
02/09/2010 113.50p 113.50p 113.00p 113.50p 157613
01/09/2010 110.25p 112.50p 109.86p 112.25p 260887
31/08/2010 109.50p 110.25p 108.25p 110.25p 119724
27/08/2010 109.00p 109.75p 108.50p 109.50p 29356
26/08/2010 108.50p 109.50p 108.00p 109.50p 41494
25/08/2010 108.50p 109.00p 108.25p 108.50p 161933
24/08/2010 110.25p 110.50p 109.00p 109.75p 110008
23/08/2010 109.00p 110.25p 109.00p 110.00p 126006
20/08/2010 109.50p 110.46p 108.75p 109.00p 92935
19/08/2010 110.00p 110.50p 108.85p 109.00p 88662
18/08/2010 109.75p 110.50p 109.00p 109.50p 197703
17/08/2010 108.50p 110.00p 108.50p 109.25p 63789

*Close Price adjusted for both dividends and splits