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
01/05/2019 298.48p 298.74p 294.00p 296.00p 123669
30/04/2019 294.00p 299.00p 294.00p 299.00p 161863
29/04/2019 298.00p 300.00p 294.00p 296.50p 123944
26/04/2019 296.48p 297.45p 294.76p 295.50p 143303
25/04/2019 296.00p 297.34p 294.50p 296.00p 122470
24/04/2019 295.00p 298.00p 292.00p 296.00p 126303
23/04/2019 297.00p 299.48p 293.61p 294.00p 137873
18/04/2019 291.00p 297.00p 291.00p 292.50p 76657
17/04/2019 294.00p 298.17p 291.00p 298.00p 144462
16/04/2019 291.00p 297.15p 290.78p 296.00p 159740
15/04/2019 300.00p 300.00p 290.00p 297.00p 163835
12/04/2019 295.00p 296.00p 290.00p 290.00p 91984
11/04/2019 294.05p 294.05p 288.64p 291.50p 154736
10/04/2019 293.00p 300.00p 289.62p 293.00p 145285
09/04/2019 298.00p 298.00p 290.00p 291.50p 180853
08/04/2019 292.00p 296.00p 291.00p 294.50p 210212
05/04/2019 295.00p 297.23p 291.02p 295.00p 162420
04/04/2019 297.00p 298.00p 292.00p 296.00p 76790
03/04/2019 292.00p 296.45p 292.00p 296.00p 128765
02/04/2019 298.00p 298.00p 291.69p 296.00p 147974
01/04/2019 299.00p 299.00p 293.00p 293.00p 206084
29/03/2019 292.00p 296.00p 288.65p 293.00p 152026
28/03/2019 288.00p 288.00p 286.00p 288.00p 52016
27/03/2019 287.00p 287.60p 284.78p 286.50p 144857
26/03/2019 284.00p 287.43p 282.00p 284.00p 86215
25/03/2019 286.00p 288.00p 280.00p 287.00p 151607
22/03/2019 285.00p 288.00p 283.00p 284.00p 168605
21/03/2019 288.00p 288.00p 283.56p 288.00p 158829
20/03/2019 284.00p 289.73p 281.74p 282.00p 414633
19/03/2019 288.00p 288.33p 284.78p 286.00p 117913
18/03/2019 288.00p 290.00p 283.00p 286.50p 75127
15/03/2019 280.00p 288.74p 280.00p 285.00p 108367
14/03/2019 284.00p 285.11p 282.00p 284.00p 202988
13/03/2019 284.00p 286.23p 282.50p 282.50p 98428
12/03/2019 279.00p 288.70p 279.00p 286.00p 79138
11/03/2019 278.00p 282.04p 277.62p 278.00p 144498
08/03/2019 281.00p 283.51p 281.00p 282.50p 46826
07/03/2019 286.00p 286.00p 282.02p 286.00p 94006
06/03/2019 284.34p 286.00p 281.60p 283.00p 61469
05/03/2019 284.00p 285.14p 282.50p 284.00p 116281
04/03/2019 282.00p 286.00p 281.72p 286.00p 83971
01/03/2019 288.00p 288.00p 281.87p 283.50p 66356
28/02/2019 284.00p 285.90p 281.00p 283.00p 99277
27/02/2019 288.20p 288.20p 284.24p 286.00p 73132
26/02/2019 290.00p 292.82p 288.00p 288.00p 83575
25/02/2019 293.00p 293.00p 289.48p 293.00p 210625
22/02/2019 288.00p 290.00p 286.00p 290.00p 101558
21/02/2019 288.00p 288.00p 285.00p 286.00p 81723
20/02/2019 286.22p 287.52p 284.75p 286.00p 102705
19/02/2019 287.00p 287.75p 284.00p 287.00p 96576
18/02/2019 288.00p 292.71p 285.00p 286.50p 128361
15/02/2019 286.50p 287.29p 281.92p 284.00p 110293
14/02/2019 289.00p 289.00p 283.00p 285.00p 125959
13/02/2019 285.00p 287.57p 283.00p 283.00p 105230
12/02/2019 287.00p 291.00p 283.15p 285.00p 116363
11/02/2019 284.00p 286.00p 282.08p 284.50p 152281
08/02/2019 281.00p 284.00p 279.55p 284.00p 188727
07/02/2019 281.00p 283.28p 278.55p 281.00p 78323
06/02/2019 279.00p 281.65p 277.08p 279.00p 208159
05/02/2019 279.00p 281.00p 277.40p 277.50p 187649
04/02/2019 278.70p 278.70p 275.00p 277.50p 161085
01/02/2019 277.00p 278.95p 274.77p 276.50p 239548
31/01/2019 277.00p 277.16p 273.00p 273.00p 78145
30/01/2019 273.00p 278.00p 272.00p 273.00p 89020
29/01/2019 279.00p 281.09p 274.56p 276.50p 111535
28/01/2019 273.00p 281.56p 273.00p 273.00p 68199
25/01/2019 280.00p 280.00p 275.00p 278.00p 114287
24/01/2019 279.43p 280.00p 275.75p 278.00p 69794
23/01/2019 277.46p 280.00p 277.46p 277.50p 71415
22/01/2019 278.00p 281.00p 276.80p 277.50p 44133
21/01/2019 279.00p 281.00p 275.25p 281.00p 104308
18/01/2019 275.62p 280.00p 274.50p 276.00p 93043
17/01/2019 280.00p 280.00p 272.00p 273.00p 73493
16/01/2019 274.00p 281.42p 274.00p 277.00p 87959
15/01/2019 274.00p 280.00p 274.00p 276.00p 155937
14/01/2019 275.00p 276.70p 270.25p 275.00p 85768
11/01/2019 281.00p 281.25p 277.00p 277.00p 194394
10/01/2019 282.00p 282.00p 277.50p 282.00p 76608
09/01/2019 280.00p 282.00p 279.36p 280.50p 208416
08/01/2019 280.00p 280.00p 279.00p 280.00p 46585
07/01/2019 281.00p 281.00p 279.00p 280.00p 164155
04/01/2019 280.00p 281.70p 279.00p 281.00p 45157
03/01/2019 279.26p 283.10p 279.10p 280.50p 45718
02/01/2019 278.00p 286.00p 274.05p 286.00p 52638
31/12/2018 283.80p 284.10p 281.04p 282.50p 13294
28/12/2018 277.00p 282.80p 277.00p 277.00p 51196
27/12/2018 283.80p 283.80p 279.08p 279.50p 21761
24/12/2018 285.00p 285.00p 279.00p 282.00p 51177
21/12/2018 282.00p 284.00p 277.00p 284.00p 98176
20/12/2018 278.00p 282.00p 273.72p 282.00p 68796
19/12/2018 275.00p 282.00p 270.90p 281.00p 100172
18/12/2018 279.00p 280.00p 271.00p 272.00p 95765
17/12/2018 276.00p 280.95p 274.40p 276.50p 67070
14/12/2018 278.00p 280.70p 278.00p 278.00p 46214
13/12/2018 279.00p 283.00p 275.00p 283.00p 15517
12/12/2018 278.50p 279.00p 276.00p 277.50p 48011
11/12/2018 274.00p 278.50p 274.00p 274.00p 47380
10/12/2018 277.47p 279.96p 275.00p 276.50p 98304
07/12/2018 279.00p 280.95p 276.47p 278.50p 33529
06/12/2018 275.00p 281.53p 273.00p 276.50p 125801
05/12/2018 278.00p 282.00p 277.00p 280.00p 31711
04/12/2018 282.00p 286.20p 280.51p 283.00p 110657
03/12/2018 284.00p 290.00p 282.00p 290.00p 65532
30/11/2018 278.00p 282.90p 277.00p 280.50p 182520
29/11/2018 275.00p 277.95p 274.00p 274.00p 94086
28/11/2018 274.00p 275.53p 271.00p 275.00p 43972
27/11/2018 271.00p 274.00p 268.28p 274.00p 42437
26/11/2018 267.00p 271.00p 264.00p 271.00p 111433
23/11/2018 267.00p 267.00p 263.51p 264.50p 64054
22/11/2018 266.00p 267.00p 263.00p 264.50p 58160
21/11/2018 264.00p 267.00p 260.98p 267.00p 85678
20/11/2018 265.00p 265.00p 260.00p 262.00p 84355
19/11/2018 266.00p 267.38p 261.64p 265.00p 121861
16/11/2018 263.00p 265.00p 260.63p 265.00p 50977
15/11/2018 259.00p 262.00p 258.04p 262.00p 169381
14/11/2018 258.00p 260.96p 258.00p 259.50p 31845
13/11/2018 258.00p 264.00p 257.00p 261.00p 151604
12/11/2018 258.00p 261.50p 258.00p 260.50p 59406
09/11/2018 265.00p 265.00p 258.00p 258.00p 79648
08/11/2018 264.00p 266.75p 262.00p 262.00p 84156
07/11/2018 265.00p 269.00p 264.00p 269.00p 102911
06/11/2018 264.00p 269.00p 262.00p 262.00p 115619
05/11/2018 267.75p 269.00p 265.50p 266.50p 88328
02/11/2018 263.00p 270.92p 263.00p 265.00p 105110
01/11/2018 259.00p 261.00p 256.70p 260.00p 74001
31/10/2018 250.00p 259.00p 248.50p 259.00p 105725
30/10/2018 246.00p 249.56p 243.13p 248.00p 57359
29/10/2018 244.00p 246.00p 241.10p 243.00p 81312
26/10/2018 243.00p 245.60p 241.00p 241.00p 55175
25/10/2018 244.00p 246.00p 240.45p 246.00p 95534
24/10/2018 250.00p 250.00p 244.75p 250.00p 72577
23/10/2018 249.00p 249.00p 244.00p 244.00p 75222
22/10/2018 255.00p 257.63p 250.48p 254.00p 58048
19/10/2018 251.00p 254.20p 250.00p 250.00p 62465
18/10/2018 251.00p 254.00p 250.00p 254.00p 98286
17/10/2018 252.00p 254.38p 250.00p 250.00p 45120
16/10/2018 248.00p 255.00p 246.32p 255.00p 77233
15/10/2018 247.00p 251.00p 247.00p 247.00p 70418
12/10/2018 246.00p 253.42p 245.00p 252.00p 142358
11/10/2018 241.00p 265.00p 233.11p 244.00p 263302
10/10/2018 262.00p 262.00p 252.27p 253.00p 91842
09/10/2018 262.00p 262.28p 258.50p 260.00p 59055
08/10/2018 261.33p 262.00p 261.00p 261.50p 31893
05/10/2018 263.00p 265.20p 261.00p 261.00p 71053
04/10/2018 265.00p 266.56p 264.00p 264.00p 33483
03/10/2018 266.50p 267.50p 265.30p 267.50p 122667
02/10/2018 268.00p 268.00p 265.25p 266.00p 140349
01/10/2018 269.00p 269.00p 264.35p 266.00p 259990
28/09/2018 269.00p 269.00p 264.75p 265.00p 113718
27/09/2018 265.00p 268.00p 264.78p 266.00p 96220
26/09/2018 267.00p 268.00p 265.00p 268.00p 72264
25/09/2018 268.00p 268.00p 264.60p 266.00p 151741
24/09/2018 264.00p 269.25p 264.00p 264.00p 41509
21/09/2018 267.00p 271.00p 266.00p 271.00p 109690
20/09/2018 271.00p 271.00p 266.35p 268.00p 108562
19/09/2018 268.00p 268.86p 266.35p 268.50p 99866
18/09/2018 267.00p 267.90p 265.00p 265.50p 89773
17/09/2018 268.00p 268.00p 265.90p 266.50p 54712
14/09/2018 267.00p 270.00p 267.00p 269.00p 48432
13/09/2018 267.00p 270.00p 267.00p 269.00p 71897
12/09/2018 267.00p 269.22p 267.00p 269.00p 55351
11/09/2018 268.00p 271.00p 267.78p 268.50p 86623
10/09/2018 273.00p 274.00p 267.00p 272.00p 138896
07/09/2018 274.00p 280.00p 274.00p 276.00p 107291
06/09/2018 276.00p 278.00p 274.00p 275.00p 155235
05/09/2018 275.00p 277.40p 274.86p 276.00p 156917
04/09/2018 274.00p 278.00p 273.72p 275.50p 119855
03/09/2018 274.00p 275.23p 272.40p 274.00p 78991
31/08/2018 274.00p 277.50p 270.34p 272.00p 107503
30/08/2018 274.00p 278.00p 274.00p 276.00p 102268
29/08/2018 276.00p 279.00p 275.00p 279.00p 112017
28/08/2018 276.00p 279.75p 275.00p 275.00p 128994
24/08/2018 278.00p 279.37p 276.00p 276.00p 58798
23/08/2018 277.00p 279.22p 277.00p 277.00p 65647
22/08/2018 278.00p 279.90p 277.00p 278.00p 61374
21/08/2018 277.00p 280.00p 276.64p 280.00p 184494
20/08/2018 278.00p 279.00p 275.78p 279.00p 59865
17/08/2018 276.00p 277.96p 274.00p 275.50p 49467
16/08/2018 275.00p 275.97p 271.25p 273.00p 62692
15/08/2018 271.00p 276.26p 271.00p 272.50p 103846
14/08/2018 278.00p 278.56p 275.90p 277.00p 80743
13/08/2018 277.00p 279.54p 274.22p 277.00p 118904
10/08/2018 283.00p 285.54p 281.00p 282.00p 68141
09/08/2018 282.00p 287.00p 282.00p 286.50p 145933
08/08/2018 275.00p 292.00p 275.00p 284.50p 130318
07/08/2018 270.00p 277.00p 268.00p 275.00p 138901
06/08/2018 271.00p 272.00p 268.00p 270.00p 59503
03/08/2018 271.00p 271.00p 268.03p 270.00p 93247
02/08/2018 269.00p 271.00p 267.49p 270.00p 93971
01/08/2018 269.00p 271.00p 268.57p 271.00p 77956
31/07/2018 270.00p 271.00p 267.03p 271.00p 55849
30/07/2018 269.00p 269.06p 266.65p 268.00p 55586
27/07/2018 269.00p 270.97p 267.72p 269.50p 105523
26/07/2018 269.00p 270.03p 267.00p 267.00p 59686
25/07/2018 268.00p 270.97p 266.27p 267.00p 79462
24/07/2018 267.00p 271.00p 264.00p 270.00p 86977
23/07/2018 267.00p 268.00p 263.00p 266.50p 117993
20/07/2018 267.00p 267.00p 262.00p 266.00p 165341
19/07/2018 265.00p 268.00p 264.90p 265.00p 127965
18/07/2018 266.00p 269.00p 265.00p 265.00p 140787

*Close Price adjusted for both dividends and splits