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
17/07/2018 267.16p 267.16p 265.34p 266.50p 120926
16/07/2018 266.75p 270.04p 265.34p 266.00p 54134
13/07/2018 268.00p 268.00p 265.00p 266.50p 83919
12/07/2018 265.00p 266.81p 263.23p 265.50p 147598
11/07/2018 266.00p 267.36p 264.00p 264.00p 55973
10/07/2018 267.00p 274.00p 265.32p 268.00p 102248
09/07/2018 265.00p 267.00p 262.18p 265.50p 120154
06/07/2018 263.00p 267.45p 261.00p 261.00p 72514
05/07/2018 262.00p 265.00p 262.00p 264.00p 108335
04/07/2018 262.00p 267.54p 262.00p 262.00p 21929
03/07/2018 263.00p 267.00p 263.00p 267.00p 130987
02/07/2018 264.00p 266.00p 262.70p 264.50p 84678
29/06/2018 264.00p 266.75p 262.00p 262.00p 60630
28/06/2018 265.00p 267.67p 262.00p 262.00p 80195
27/06/2018 266.00p 266.75p 264.00p 266.00p 38526
26/06/2018 266.00p 269.00p 264.00p 264.00p 88910
25/06/2018 265.05p 267.00p 264.33p 265.50p 74359
22/06/2018 264.00p 266.67p 264.00p 264.00p 77285
21/06/2018 268.00p 268.20p 264.00p 264.00p 117082
20/06/2018 267.00p 267.77p 264.00p 264.00p 108595
19/06/2018 265.00p 267.00p 262.44p 266.50p 46399
18/06/2018 266.00p 272.00p 265.00p 269.50p 80333
15/06/2018 272.00p 272.00p 265.00p 265.00p 83012
14/06/2018 270.00p 272.00p 267.00p 267.00p 66217
13/06/2018 267.00p 272.39p 267.00p 270.00p 307400
12/06/2018 270.25p 271.00p 268.45p 269.50p 48657
11/06/2018 268.00p 271.00p 264.83p 269.00p 192105
08/06/2018 265.00p 267.00p 262.00p 266.50p 99403
07/06/2018 263.00p 267.66p 263.00p 266.00p 88336
06/06/2018 265.60p 266.50p 263.46p 264.00p 39357
05/06/2018 263.96p 265.00p 262.78p 264.00p 110500
04/06/2018 260.00p 264.95p 260.00p 262.50p 84560
01/06/2018 256.00p 261.00p 256.00p 258.00p 140971
31/05/2018 256.00p 261.00p 256.00p 258.00p 153916
30/05/2018 257.00p 261.00p 256.63p 259.00p 67885
29/05/2018 261.00p 262.00p 257.00p 260.00p 120519
25/05/2018 258.00p 263.00p 257.00p 260.00p 86373
24/05/2018 256.00p 260.91p 256.00p 256.00p 58841
23/05/2018 260.00p 263.32p 257.28p 259.00p 201421
22/05/2018 259.00p 260.70p 258.52p 259.50p 78433
21/05/2018 261.00p 262.00p 258.00p 259.00p 189756
18/05/2018 258.00p 261.73p 257.00p 258.50p 41850
17/05/2018 259.00p 260.84p 258.02p 259.50p 76991
16/05/2018 259.00p 260.04p 257.60p 260.00p 100696
15/05/2018 257.00p 260.68p 257.00p 257.00p 166732
14/05/2018 258.50p 260.90p 257.67p 259.50p 172944
11/05/2018 261.00p 261.00p 257.00p 259.00p 132993
10/05/2018 260.00p 261.00p 258.00p 259.50p 95530
09/05/2018 259.00p 259.90p 257.72p 259.00p 31792
08/05/2018 259.00p 260.40p 258.33p 259.00p 110935
04/05/2018 261.00p 261.00p 258.20p 259.50p 53703
03/05/2018 258.00p 261.68p 258.00p 258.50p 72705
02/05/2018 260.00p 261.95p 257.40p 259.50p 71518
01/05/2018 258.00p 258.96p 256.00p 257.50p 80702
30/04/2018 256.00p 256.50p 254.70p 256.50p 143982
27/04/2018 252.00p 255.78p 250.13p 255.00p 118913
26/04/2018 252.00p 255.00p 249.00p 254.00p 179649
25/04/2018 251.00p 252.00p 248.50p 250.00p 131879
24/04/2018 251.00p 252.00p 250.55p 251.50p 99300
23/04/2018 251.00p 251.45p 249.00p 250.00p 90541
20/04/2018 249.00p 252.50p 249.00p 251.00p 143092
19/04/2018 251.00p 254.75p 247.00p 250.00p 82677
18/04/2018 256.00p 256.00p 249.60p 254.00p 61180
17/04/2018 255.00p 257.00p 249.00p 252.50p 96382
16/04/2018 254.00p 254.15p 249.06p 252.00p 56910
13/04/2018 255.00p 255.00p 249.00p 249.00p 113647
12/04/2018 252.00p 254.80p 248.52p 253.00p 123522
11/04/2018 251.00p 252.00p 247.52p 252.00p 133348
10/04/2018 246.00p 252.00p 246.00p 249.50p 137883
09/04/2018 247.00p 248.00p 244.83p 248.00p 185368
06/04/2018 248.00p 249.30p 244.00p 246.00p 169868
05/04/2018 247.00p 250.00p 247.00p 248.00p 124769
04/04/2018 244.00p 246.00p 243.00p 245.00p 179344
03/04/2018 244.00p 248.00p 242.11p 248.00p 110767
29/03/2018 242.00p 247.00p 241.50p 247.00p 213945
28/03/2018 240.00p 243.00p 237.00p 241.00p 179344
27/03/2018 239.00p 247.00p 239.00p 243.00p 98398
26/03/2018 241.00p 243.03p 235.15p 243.00p 134235
23/03/2018 239.00p 242.00p 234.00p 240.00p 208874
22/03/2018 249.00p 253.87p 242.00p 243.00p 228969
21/03/2018 253.00p 255.42p 250.00p 251.00p 381526
20/03/2018 256.34p 256.40p 252.00p 252.50p 231237
19/03/2018 256.00p 259.50p 251.00p 252.00p 434018
16/03/2018 260.00p 260.00p 255.00p 259.00p 82507
15/03/2018 256.00p 260.00p 254.00p 259.00p 164015
14/03/2018 257.00p 257.00p 254.51p 255.00p 170901
13/03/2018 258.00p 258.00p 255.40p 255.50p 118244
12/03/2018 256.92p 257.94p 255.45p 257.00p 127218
09/03/2018 254.44p 256.52p 253.00p 255.50p 157893
08/03/2018 255.00p 257.00p 253.00p 256.00p 113904
07/03/2018 252.00p 257.00p 250.00p 256.00p 128339
06/03/2018 254.00p 256.00p 253.00p 255.00p 133484
05/03/2018 252.00p 252.00p 247.64p 252.00p 191698
02/03/2018 253.00p 253.00p 250.00p 250.00p 289525
01/03/2018 256.00p 257.70p 254.00p 254.00p 92929
28/02/2018 255.00p 257.00p 253.50p 255.00p 81470
27/02/2018 257.00p 260.00p 252.43p 257.50p 179962
26/02/2018 256.00p 257.00p 254.05p 255.50p 135396
23/02/2018 255.00p 256.00p 253.72p 255.50p 481289
22/02/2018 255.00p 256.00p 252.30p 255.00p 111950
21/02/2018 257.00p 261.00p 254.66p 259.00p 619719
20/02/2018 257.00p 263.00p 254.00p 254.00p 235090
19/02/2018 261.00p 261.04p 256.34p 258.50p 85021
16/02/2018 259.00p 260.00p 256.35p 260.00p 91580
15/02/2018 254.00p 262.00p 254.00p 257.00p 222629
14/02/2018 254.00p 257.00p 253.05p 254.00p 118546
13/02/2018 252.00p 255.00p 249.00p 251.00p 263375
12/02/2018 249.00p 255.00p 246.81p 251.50p 104738
09/02/2018 240.00p 251.00p 240.00p 245.50p 180677
08/02/2018 252.00p 253.00p 245.15p 247.00p 163856
07/02/2018 249.00p 255.00p 248.96p 254.00p 406330
06/02/2018 240.00p 250.00p 235.00p 250.00p 318332
05/02/2018 244.00p 247.00p 239.00p 247.00p 233314
02/02/2018 249.00p 251.00p 243.14p 247.00p 198527
01/02/2018 253.00p 253.00p 246.99p 250.00p 226208
31/01/2018 254.00p 255.00p 248.00p 255.00p 117279
30/01/2018 252.00p 255.17p 250.00p 250.00p 78394
29/01/2018 256.00p 257.50p 251.91p 257.50p 148853
26/01/2018 253.00p 257.74p 252.00p 257.50p 226967
25/01/2018 258.00p 258.00p 253.00p 254.00p 158262
24/01/2018 257.00p 259.80p 257.00p 257.50p 104565
23/01/2018 261.00p 261.00p 259.00p 260.00p 84159
22/01/2018 260.00p 262.00p 257.63p 260.00p 139577
19/01/2018 258.00p 259.50p 257.04p 259.50p 129052
18/01/2018 257.00p 258.95p 257.00p 257.00p 128053
17/01/2018 258.00p 262.50p 257.00p 258.00p 115508
16/01/2018 258.00p 260.00p 256.65p 260.00p 160291
15/01/2018 265.00p 265.00p 257.00p 262.00p 106749
12/01/2018 265.00p 265.00p 259.60p 260.00p 269392
11/01/2018 263.00p 265.47p 259.00p 263.50p 67054
10/01/2018 259.00p 264.50p 259.00p 262.00p 144326
09/01/2018 265.81p 266.94p 261.00p 264.00p 136825
08/01/2018 265.00p 266.67p 261.66p 264.00p 435689
05/01/2018 265.00p 268.00p 260.51p 265.00p 135471
04/01/2018 264.00p 264.00p 259.45p 260.00p 109148
03/01/2018 258.00p 263.40p 256.00p 257.00p 110419
02/01/2018 260.00p 263.40p 260.00p 261.00p 178123
29/12/2017 263.50p 264.25p 257.00p 262.00p 38809
28/12/2017 263.25p 263.50p 259.79p 263.50p 22001
27/12/2017 257.50p 262.59p 257.50p 257.50p 9363
22/12/2017 263.00p 263.50p 259.63p 263.50p 34196
21/12/2017 259.55p 261.98p 259.21p 261.25p 55552
20/12/2017 262.50p 262.50p 259.05p 259.88p 25146
19/12/2017 262.50p 262.50p 259.12p 260.50p 27189
18/12/2017 258.75p 263.00p 257.50p 261.12p 27384
15/12/2017 260.75p 262.75p 255.35p 262.75p 110067
14/12/2017 260.00p 260.00p 257.50p 258.38p 36966
13/12/2017 258.50p 261.00p 256.02p 260.00p 30213
12/12/2017 257.25p 257.67p 255.25p 257.25p 32209
11/12/2017 251.00p 258.25p 251.00p 257.50p 68766
08/12/2017 250.00p 255.50p 247.60p 254.50p 54546
07/12/2017 249.50p 251.00p 247.00p 251.00p 96429
06/12/2017 249.75p 250.59p 245.05p 249.00p 40271
05/12/2017 250.00p 252.10p 247.73p 251.25p 55780
04/12/2017 249.00p 251.10p 246.75p 248.62p 35645
01/12/2017 247.50p 250.25p 246.52p 250.25p 14468
30/11/2017 249.50p 250.00p 246.00p 248.00p 146400
29/11/2017 251.00p 251.08p 247.00p 247.50p 57591
28/11/2017 255.75p 255.75p 249.00p 252.13p 101819
27/11/2017 252.00p 256.00p 250.25p 250.25p 28094
24/11/2017 253.00p 256.00p 252.00p 253.63p 42079
23/11/2017 252.00p 255.25p 250.25p 255.25p 21316
22/11/2017 255.00p 256.00p 252.50p 253.63p 40199
21/11/2017 253.00p 254.38p 251.38p 253.00p 48563
20/11/2017 250.50p 251.75p 250.11p 251.75p 113613
17/11/2017 252.50p 252.50p 250.00p 251.50p 418504
16/11/2017 251.00p 251.75p 250.72p 251.38p 117001
15/11/2017 252.00p 252.20p 250.00p 250.50p 128684
14/11/2017 253.00p 253.86p 250.48p 253.25p 76451
13/11/2017 254.00p 256.00p 252.75p 253.00p 203103
10/11/2017 256.00p 256.00p 253.47p 254.00p 116036
09/11/2017 255.00p 255.92p 254.50p 254.75p 119511
08/11/2017 256.00p 258.00p 255.00p 257.38p 176786
07/11/2017 256.00p 257.00p 255.05p 256.38p 113634
06/11/2017 255.00p 258.25p 254.00p 255.50p 154476
03/11/2017 256.00p 256.90p 254.36p 256.25p 120448
02/11/2017 253.50p 259.00p 252.22p 256.63p 139449
01/11/2017 253.00p 253.55p 251.22p 253.13p 170540
31/10/2017 252.00p 254.00p 249.50p 249.50p 143587
30/10/2017 253.50p 254.25p 248.66p 250.50p 104726
27/10/2017 251.75p 255.00p 247.95p 255.00p 143492
26/10/2017 251.50p 252.00p 246.88p 249.50p 115945
25/10/2017 254.50p 254.50p 249.25p 249.25p 108848
24/10/2017 253.50p 254.00p 252.00p 253.87p 74147
23/10/2017 252.75p 255.32p 252.22p 253.87p 120286
20/10/2017 255.00p 256.00p 252.87p 253.87p 171061
19/10/2017 254.00p 255.00p 253.00p 253.00p 154899
18/10/2017 255.00p 258.79p 253.50p 253.50p 105987
17/10/2017 255.50p 256.15p 254.00p 256.00p 149279
16/10/2017 255.00p 260.68p 255.00p 255.50p 150664
13/10/2017 255.50p 255.50p 253.25p 254.00p 141455
12/10/2017 255.00p 257.00p 255.00p 257.00p 7040
11/10/2017 255.00p 255.50p 255.00p 255.00p 54492
10/10/2017 252.50p 253.50p 251.50p 253.38p 12235
09/10/2017 252.00p 252.50p 252.00p 252.25p 24310
06/10/2017 250.75p 252.25p 250.75p 252.25p 55
05/10/2017 251.50p 253.50p 250.25p 252.00p 17718
04/10/2017 251.50p 253.25p 250.00p 250.00p 9454
03/10/2017 249.00p 253.25p 249.00p 250.75p 36998
02/10/2017 252.00p 252.00p 252.00p 252.00p 18005

*Close Price adjusted for both dividends and splits