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
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
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

*Close Price adjusted for both dividends and splits