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
13/02/2020 274.00p 276.52p 271.00p 271.00p 78205
12/02/2020 274.00p 278.00p 274.00p 274.00p 78740
11/02/2020 272.00p 276.68p 273.95p 275.00p 112819
10/02/2020 272.00p 276.00p 269.08p 272.00p 399163
07/02/2020 281.00p 283.00p 275.00p 276.00p 86281
06/02/2020 282.00p 283.60p 278.00p 278.00p 135158
05/02/2020 277.00p 279.66p 272.97p 277.50p 53522
04/02/2020 273.00p 276.36p 272.80p 276.00p 114021
03/02/2020 267.00p 270.76p 266.00p 267.00p 43581
31/01/2020 268.00p 269.44p 265.25p 268.00p 131300
30/01/2020 269.00p 276.00p 266.42p 269.50p 109404
29/01/2020 272.00p 276.20p 269.94p 274.50p 76445
28/01/2020 275.00p 273.20p 269.05p 272.50p 97309
27/01/2020 275.00p 275.00p 267.00p 268.50p 87899
24/01/2020 279.00p 279.50p 275.72p 277.50p 72146
23/01/2020 279.00p 279.20p 273.50p 273.50p 68619
22/01/2020 280.00p 283.50p 277.56p 282.00p 409072
21/01/2020 281.00p 281.80p 276.00p 276.00p 163721
20/01/2020 286.00p 286.00p 280.06p 284.00p 64634
17/01/2020 284.00p 286.00p 277.00p 285.00p 82969
16/01/2020 283.00p 285.00p 279.25p 281.00p 99567
15/01/2020 280.00p 283.00p 278.00p 283.00p 77859
14/01/2020 283.00p 284.56p 278.00p 278.00p 91969
13/01/2020 283.00p 285.60p 279.34p 281.00p 79809
10/01/2020 280.00p 282.95p 278.00p 278.00p 227494
09/01/2020 276.00p 281.14p 274.08p 276.00p 1518378
08/01/2020 274.00p 276.25p 272.00p 273.00p 100021
07/01/2020 275.00p 278.00p 270.62p 278.00p 133467
06/01/2020 273.00p 277.20p 272.00p 272.00p 113084
03/01/2020 274.00p 282.34p 274.00p 274.00p 53554
02/01/2020 280.00p 281.32p 277.00p 280.00p 303195
31/12/2019 276.00p 278.60p 274.54p 277.50p 36233
30/12/2019 276.00p 281.00p 274.24p 277.50p 192326
27/12/2019 277.00p 279.99p 275.25p 277.50p 42259
24/12/2019 276.00p 279.59p 275.00p 276.00p 51657
23/12/2019 278.00p 283.00p 271.42p 278.50p 134974
20/12/2019 276.00p 280.00p 271.36p 280.00p 84990
19/12/2019 274.00p 275.00p 270.00p 270.00p 158239
18/12/2019 274.00p 278.00p 271.00p 272.50p 156863
17/12/2019 279.00p 279.00p 273.00p 276.50p 700065
16/12/2019 276.00p 278.49p 272.39p 275.50p 135911
13/12/2019 278.00p 278.49p 274.00p 274.00p 55270
12/12/2019 275.00p 283.00p 274.47p 279.00p 129884
11/12/2019 276.00p 280.48p 273.00p 280.00p 119957
10/12/2019 280.00p 281.95p 277.00p 277.00p 41231
09/12/2019 286.00p 286.00p 279.88p 283.00p 96727
06/12/2019 287.00p 287.00p 279.88p 283.50p 153013
05/12/2019 283.00p 284.36p 279.00p 283.00p 71270
04/12/2019 284.00p 286.13p 278.00p 278.00p 69251
03/12/2019 290.00p 292.00p 282.00p 282.00p 55461
02/12/2019 294.00p 294.00p 288.23p 290.50p 63287
29/11/2019 294.00p 294.00p 288.00p 290.00p 136007
28/11/2019 292.00p 293.80p 291.00p 291.00p 129705
27/11/2019 294.00p 294.00p 291.20p 294.00p 45879
26/11/2019 294.00p 295.30p 291.00p 292.00p 1205014
25/11/2019 290.00p 294.00p 288.16p 294.00p 55100
22/11/2019 290.00p 292.90p 290.00p 292.00p 72800
21/11/2019 291.00p 293.25p 290.00p 290.00p 53167
20/11/2019 293.00p 293.32p 291.38p 292.50p 54051
19/11/2019 293.00p 294.00p 291.24p 294.00p 233007
18/11/2019 285.00p 292.77p 289.56p 291.50p 27474
15/11/2019 285.00p 292.36p 286.56p 290.00p 40886
14/11/2019 285.00p 292.60p 285.00p 285.00p 55759
13/11/2019 290.00p 293.60p 289.00p 290.00p 66855
12/11/2019 297.00p 299.00p 291.62p 295.50p 52517
11/11/2019 292.00p 297.00p 291.02p 297.00p 59662
08/11/2019 299.00p 302.50p 296.16p 299.00p 126781
07/11/2019 297.00p 300.00p 292.80p 300.00p 73328
06/11/2019 289.00p 296.00p 288.00p 296.00p 48903
05/11/2019 295.00p 297.47p 291.79p 292.00p 302792
04/11/2019 291.00p 297.85p 290.00p 293.00p 55090
01/11/2019 296.00p 296.00p 290.89p 291.00p 37180
31/10/2019 293.00p 296.96p 290.82p 293.00p 39438
30/10/2019 289.00p 295.65p 288.00p 288.00p 25141
29/10/2019 294.64p 295.30p 290.61p 292.50p 79170
28/10/2019 287.00p 296.00p 287.00p 296.00p 22761
25/10/2019 294.38p 294.38p 288.62p 291.50p 46647
24/10/2019 291.00p 294.38p 288.20p 291.50p 26299
23/10/2019 287.00p 294.38p 287.00p 291.50p 42082
22/10/2019 294.00p 294.00p 286.00p 290.00p 37524
21/10/2019 287.36p 292.51p 287.36p 290.50p 38063
18/10/2019 294.00p 294.00p 286.08p 292.00p 55562
17/10/2019 291.81p 292.56p 287.28p 292.00p 23201
16/10/2019 292.60p 292.69p 287.00p 289.50p 44284
15/10/2019 290.00p 293.00p 285.00p 285.00p 25812
14/10/2019 294.00p 296.85p 288.47p 294.00p 147693
11/10/2019 296.25p 296.25p 290.28p 293.00p 45749
10/10/2019 298.00p 298.00p 293.26p 298.00p 175108
09/10/2019 291.00p 296.55p 289.47p 294.50p 52913
08/10/2019 286.00p 295.00p 286.00p 295.00p 50298
07/10/2019 284.00p 290.10p 284.00p 290.00p 135621
04/10/2019 288.00p 292.45p 284.68p 291.00p 66445
03/10/2019 287.00p 292.71p 286.81p 292.00p 98975
02/10/2019 293.00p 296.36p 289.00p 289.00p 59553
01/10/2019 295.20p 295.76p 292.00p 295.00p 32511
30/09/2019 290.00p 295.50p 290.00p 294.50p 106921
27/09/2019 287.00p 297.00p 287.00p 297.00p 67919
26/09/2019 291.38p 292.20p 288.30p 289.50p 23273
25/09/2019 291.11p 292.20p 285.56p 291.00p 30179
24/09/2019 292.00p 296.00p 286.72p 294.00p 88325
23/09/2019 295.96p 295.96p 292.03p 293.50p 36201
20/09/2019 294.00p 295.39p 292.04p 294.00p 21084
19/09/2019 295.00p 295.00p 289.07p 295.00p 73165
18/09/2019 296.00p 296.00p 292.85p 295.00p 35867
17/09/2019 289.00p 296.00p 288.00p 296.00p 50906
16/09/2019 294.37p 297.50p 293.52p 294.00p 59925
13/09/2019 296.00p 297.70p 292.00p 295.00p 83209
12/09/2019 294.00p 295.09p 290.50p 290.50p 71227
11/09/2019 289.00p 292.20p 286.00p 286.00p 50675
10/09/2019 291.00p 295.00p 289.00p 292.00p 34763
09/09/2019 292.00p 298.50p 291.00p 295.50p 40150
06/09/2019 296.81p 296.81p 291.05p 294.50p 16262
05/09/2019 294.00p 296.55p 291.00p 291.00p 59198
04/09/2019 297.00p 300.00p 290.00p 296.50p 68571
03/09/2019 299.00p 300.00p 293.60p 296.50p 34686
02/09/2019 298.00p 298.00p 292.12p 298.00p 43811
30/08/2019 291.00p 298.10p 289.44p 294.50p 38290
29/08/2019 289.00p 294.85p 286.00p 294.00p 70197
28/08/2019 288.00p 295.00p 287.40p 295.00p 98870
27/08/2019 283.00p 294.00p 283.00p 288.50p 110193
23/08/2019 291.00p 297.00p 290.00p 290.00p 32948
22/08/2019 293.00p 300.18p 290.19p 294.50p 123566
21/08/2019 295.00p 300.70p 295.00p 298.50p 45966
20/08/2019 295.00p 299.30p 295.00p 295.00p 23805
19/08/2019 297.00p 303.93p 295.07p 299.00p 48492
16/08/2019 293.00p 301.93p 287.98p 293.00p 54678
15/08/2019 306.00p 306.00p 289.21p 291.00p 104982
14/08/2019 307.00p 307.00p 300.21p 303.00p 203234
13/08/2019 304.00p 305.00p 297.62p 305.00p 99658
12/08/2019 305.00p 305.23p 300.80p 305.00p 90961
09/08/2019 303.00p 305.69p 299.00p 302.50p 67220
08/08/2019 305.00p 305.90p 301.00p 305.00p 258107
07/08/2019 299.00p 303.00p 295.13p 303.00p 40651
06/08/2019 295.00p 297.12p 289.80p 295.00p 63350
05/08/2019 295.00p 296.58p 289.00p 291.00p 71597
02/08/2019 295.00p 301.58p 295.00p 298.00p 41428
01/08/2019 303.00p 306.22p 301.08p 301.50p 62201
31/07/2019 306.11p 308.00p 303.50p 303.50p 63152
30/07/2019 306.00p 307.57p 299.25p 303.00p 82976
29/07/2019 296.00p 303.00p 296.00p 299.00p 79987
26/07/2019 298.80p 301.40p 295.30p 297.00p 90444
25/07/2019 298.00p 300.00p 296.00p 297.00p 51337
24/07/2019 296.00p 297.90p 295.00p 296.50p 42437
23/07/2019 297.00p 299.76p 296.00p 298.00p 144461
22/07/2019 296.00p 302.00p 296.00p 300.00p 99187
19/07/2019 300.00p 302.00p 296.66p 298.50p 86938
18/07/2019 301.00p 306.00p 299.00p 301.00p 66728
17/07/2019 304.00p 304.80p 302.70p 303.00p 52071
16/07/2019 305.00p 305.50p 301.00p 305.00p 73386
15/07/2019 303.90p 305.67p 303.25p 305.00p 36653
12/07/2019 307.00p 307.07p 306.00p 306.00p 59946
11/07/2019 304.50p 306.60p 304.50p 306.00p 37990
10/07/2019 305.00p 305.00p 300.00p 304.00p 64396
09/07/2019 298.00p 304.76p 296.00p 303.50p 87533
08/07/2019 300.00p 303.75p 298.50p 302.50p 166512
05/07/2019 301.00p 304.65p 301.00p 303.00p 208622
04/07/2019 301.00p 307.67p 301.00p 301.00p 153077
03/07/2019 301.00p 305.92p 301.00p 305.00p 79378
02/07/2019 306.65p 306.65p 303.25p 304.50p 56235
01/07/2019 310.00p 310.00p 304.00p 306.00p 42893
28/06/2019 301.00p 305.71p 301.00p 303.00p 50956
27/06/2019 303.18p 303.59p 301.00p 302.50p 53822
26/06/2019 303.81p 304.20p 303.50p 303.50p 98410
25/06/2019 304.00p 306.42p 300.04p 303.00p 61833
24/06/2019 310.00p 312.00p 302.00p 304.00p 55349
21/06/2019 312.00p 312.00p 301.00p 308.00p 143045
20/06/2019 305.00p 313.67p 302.80p 311.50p 90746
19/06/2019 300.00p 305.00p 297.51p 303.00p 108129
18/06/2019 295.00p 300.00p 295.00p 299.00p 116057
17/06/2019 298.00p 298.00p 295.51p 298.00p 78531
14/06/2019 296.92p 298.92p 295.50p 296.50p 53463
13/06/2019 297.00p 299.00p 296.00p 299.00p 76694
12/06/2019 299.00p 301.50p 297.00p 299.00p 72986
11/06/2019 299.00p 303.12p 298.00p 301.00p 76080
10/06/2019 299.00p 304.47p 298.00p 298.00p 52102
07/06/2019 298.00p 301.56p 297.00p 297.00p 210807
06/06/2019 300.00p 301.00p 297.00p 297.00p 70476
05/06/2019 295.00p 302.31p 295.00p 297.00p 98558
04/06/2019 298.00p 298.00p 288.45p 295.00p 131176
03/06/2019 294.00p 297.50p 293.28p 293.50p 59069
31/05/2019 295.00p 298.00p 288.00p 291.00p 89711
30/05/2019 293.00p 295.00p 291.00p 292.00p 146937
29/05/2019 294.00p 296.00p 291.00p 294.50p 107663
28/05/2019 292.00p 293.00p 288.98p 291.50p 98333
24/05/2019 290.30p 291.76p 287.31p 288.50p 106344
23/05/2019 290.00p 291.26p 286.52p 288.50p 50449
22/05/2019 292.00p 292.00p 287.56p 291.00p 66533
21/05/2019 287.00p 291.70p 287.00p 288.00p 56193
20/05/2019 284.00p 289.09p 282.75p 286.00p 134489
17/05/2019 282.00p 287.86p 281.32p 282.50p 488763
16/05/2019 285.00p 291.00p 284.00p 284.00p 43546
15/05/2019 288.57p 289.00p 285.00p 287.50p 176981
14/05/2019 286.00p 287.00p 281.55p 286.50p 97519
13/05/2019 288.00p 292.04p 284.00p 287.50p 84369
10/05/2019 294.00p 295.01p 290.00p 290.50p 160748
09/05/2019 287.00p 290.72p 287.00p 289.50p 110231
08/05/2019 291.18p 292.50p 287.72p 290.00p 180708
07/05/2019 296.00p 296.00p 289.00p 292.50p 139703
03/05/2019 299.00p 299.88p 292.00p 299.50p 74967
02/05/2019 290.00p 297.74p 290.00p 294.50p 68370

*Close Price adjusted for both dividends and splits