Personal Assets Trust (PNL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Personal Assets Trust

Date Open High Low Close* Volume
12/03/2018 400.00p 401.00p 399.23p 401.00p 291500
09/03/2018 399.50p 400.50p 397.73p 399.00p 248700
08/03/2018 398.50p 398.83p 397.10p 398.50p 203600
07/03/2018 398.00p 399.50p 397.50p 399.00p 258300
06/03/2018 399.00p 400.00p 398.27p 398.50p 206500
05/03/2018 398.00p 399.00p 396.49p 397.50p 252200
02/03/2018 399.50p 399.50p 396.50p 398.00p 225600
01/03/2018 398.50p 399.73p 397.50p 398.00p 276100
28/02/2018 398.00p 401.00p 397.50p 399.00p 334200
27/02/2018 399.50p 400.00p 398.00p 399.00p 127900
26/02/2018 399.50p 399.50p 397.13p 399.50p 200200
23/02/2018 399.50p 399.50p 397.13p 399.50p 145200
22/02/2018 398.50p 399.00p 396.34p 397.00p 261800
21/02/2018 399.00p 400.50p 397.50p 397.50p 144100
20/02/2018 398.50p 400.15p 398.00p 399.00p 132600
19/02/2018 401.50p 401.50p 399.50p 399.50p 356400
16/02/2018 399.00p 400.50p 397.50p 399.00p 171200
15/02/2018 398.50p 399.00p 397.50p 397.50p 114600
14/02/2018 397.50p 399.00p 397.00p 397.50p 119800
13/02/2018 396.50p 398.11p 396.00p 397.00p 165800
12/02/2018 397.50p 398.00p 395.60p 396.50p 271600
09/02/2018 394.50p 396.32p 394.00p 395.50p 298500
08/02/2018 398.50p 399.58p 395.00p 395.00p 292700
07/02/2018 398.50p 401.00p 397.00p 399.00p 521400
06/02/2018 397.50p 399.35p 395.50p 396.50p 555500
05/02/2018 404.00p 404.04p 401.50p 401.50p 353700
02/02/2018 406.00p 406.02p 404.00p 404.00p 375600
01/02/2018 407.00p 407.53p 406.00p 406.00p 168000
31/01/2018 407.50p 409.00p 406.50p 407.50p 257100
30/01/2018 409.50p 409.50p 407.00p 407.00p 185500
29/01/2018 408.50p 409.50p 406.96p 407.50p 534400
26/01/2018 406.00p 407.50p 405.45p 407.00p 402300
25/01/2018 407.50p 408.50p 406.00p 406.50p 484100
24/01/2018 410.50p 410.50p 407.50p 407.50p 226000
23/01/2018 410.00p 411.00p 409.50p 410.00p 553000
22/01/2018 411.00p 411.00p 408.95p 410.50p 418300
19/01/2018 408.50p 410.00p 408.00p 409.50p 287800
18/01/2018 410.50p 410.50p 408.85p 409.50p 214300
17/01/2018 409.00p 410.50p 408.17p 409.50p 190800
16/01/2018 409.00p 410.59p 408.60p 409.00p 337900
15/01/2018 409.00p 410.00p 408.19p 408.50p 337800
12/01/2018 410.50p 411.50p 409.10p 409.50p 191900
11/01/2018 411.00p 411.00p 409.50p 410.50p 186500
10/01/2018 409.50p 411.00p 409.00p 409.00p 236900
09/01/2018 409.50p 411.00p 408.50p 409.50p 331900
08/01/2018 411.00p 411.50p 409.50p 409.50p 252700
05/01/2018 408.00p 410.50p 408.00p 410.50p 283200
04/01/2018 409.50p 410.00p 407.57p 410.00p 528400
03/01/2018 410.00p 410.00p 407.59p 408.50p 235700
02/01/2018 407.50p 410.00p 407.00p 408.50p 260200
29/12/2017 409.30p 409.30p 407.90p 409.30p 26400
28/12/2017 409.00p 409.80p 407.40p 409.80p 49700
27/12/2017 408.50p 409.70p 407.54p 409.60p 33400
22/12/2017 409.50p 409.50p 407.33p 408.65p 49200
21/12/2017 408.90p 409.80p 407.60p 408.70p 77700
20/12/2017 410.80p 410.80p 407.38p 408.20p 174100
19/12/2017 409.90p 410.21p 409.00p 409.60p 143700
18/12/2017 409.00p 409.80p 407.46p 408.90p 225200
15/12/2017 409.00p 409.00p 407.00p 408.00p 299300
14/12/2017 407.30p 408.47p 407.00p 407.20p 155700
13/12/2017 408.90p 409.00p 407.50p 408.40p 225200
12/12/2017 407.50p 408.90p 407.49p 408.80p 150800
11/12/2017 408.50p 408.56p 407.00p 408.00p 115800
08/12/2017 406.00p 408.00p 405.54p 407.00p 180200
07/12/2017 408.40p 408.40p 406.50p 406.60p 211900
06/12/2017 407.10p 409.00p 407.10p 409.00p 131800
05/12/2017 408.20p 409.20p 407.00p 407.20p 229400
04/12/2017 408.80p 408.80p 406.30p 407.20p 216600
01/12/2017 406.60p 407.55p 405.31p 407.10p 74000
30/11/2017 408.00p 408.64p 405.70p 405.80p 174100
29/11/2017 409.80p 409.80p 407.53p 408.40p 127600
28/11/2017 408.70p 409.90p 407.60p 409.50p 183700
27/11/2017 407.60p 408.80p 407.50p 407.60p 91500
24/11/2017 407.80p 409.40p 407.50p 407.50p 119700
23/11/2017 408.50p 408.50p 407.10p 407.50p 80700
22/11/2017 408.70p 408.89p 406.10p 408.70p 177700
21/11/2017 407.40p 408.20p 406.70p 407.70p 233600
20/11/2017 408.30p 409.00p 407.40p 407.60p 179000
17/11/2017 409.90p 409.90p 408.00p 409.30p 92100
16/11/2017 407.20p 410.00p 406.49p 410.00p 293200
15/11/2017 406.60p 407.90p 406.50p 407.00p 229400
14/11/2017 406.60p 408.10p 406.60p 407.50p 237700
13/11/2017 408.90p 408.90p 407.00p 407.50p 231800
10/11/2017 407.10p 409.30p 407.10p 407.80p 253800
09/11/2017 407.60p 408.50p 407.29p 407.90p 123600
08/11/2017 407.50p 409.45p 407.40p 407.50p 234100
07/11/2017 407.70p 408.60p 407.10p 407.10p 265500
06/11/2017 408.80p 409.20p 407.00p 407.00p 271300
03/11/2017 408.50p 409.20p 408.02p 408.90p 239200
02/11/2017 407.30p 407.90p 406.00p 407.30p 145200
01/11/2017 408.10p 408.10p 405.50p 405.50p 164500
31/10/2017 407.20p 407.50p 406.00p 407.50p 122600
30/10/2017 407.20p 407.90p 406.53p 406.90p 315800
27/10/2017 407.60p 408.50p 406.67p 408.20p 122600
26/10/2017 406.00p 407.50p 404.05p 406.00p 138500
25/10/2017 407.10p 407.70p 403.50p 403.60p 330100
24/10/2017 407.30p 408.00p 406.60p 407.50p 158200
23/10/2017 407.00p 408.20p 406.60p 407.40p 155700
20/10/2017 406.80p 409.32p 405.10p 405.10p 200700
19/10/2017 409.70p 409.70p 406.80p 408.80p 171800
18/10/2017 408.50p 409.70p 407.00p 408.00p 191900
17/10/2017 408.90p 409.80p 407.35p 409.70p 225800
16/10/2017 407.80p 408.90p 406.84p 408.90p 111500
13/10/2017 409.10p 409.10p 406.60p 406.60p 51700
12/10/2017 409.00p 409.10p 408.00p 409.10p 44700
11/10/2017 407.90p 409.00p 407.30p 409.00p 93100
10/10/2017 405.70p 407.90p 405.70p 407.90p 30000
09/10/2017 407.10p 407.60p 405.20p 405.20p 49000
06/10/2017 406.50p 407.70p 406.50p 407.50p 105100
05/10/2017 404.20p 406.80p 404.20p 406.50p 107600
04/10/2017 404.00p 404.50p 404.00p 404.20p 82000
03/10/2017 403.90p 404.30p 403.50p 404.00p 77500
02/10/2017 402.90p 403.90p 402.70p 403.80p 90200
29/09/2017 402.50p 403.10p 402.50p 403.10p 24800
28/09/2017 403.00p 403.00p 400.40p 402.30p 38500
27/09/2017 403.20p 403.80p 402.80p 402.80p 32000
26/09/2017 402.90p 403.80p 401.60p 402.10p 255700
25/09/2017 401.40p 402.70p 401.20p 401.90p 37300
22/09/2017 402.90p 402.90p 400.60p 402.90p 37500
21/09/2017 404.30p 405.80p 400.00p 401.00p 79600
20/09/2017 405.90p 406.20p 405.00p 405.00p 25300
19/09/2017 405.00p 405.20p 404.10p 404.60p 66700
18/09/2017 403.10p 405.40p 403.10p 404.40p 129800
15/09/2017 405.50p 406.10p 400.30p 400.30p 528400
14/09/2017 408.90p 408.90p 405.50p 405.50p 135400
13/09/2017 407.20p 408.50p 406.50p 408.00p 258200
12/09/2017 409.20p 409.30p 406.50p 406.60p 107500
11/09/2017 411.00p 411.00p 409.00p 409.30p 255000
08/09/2017 409.50p 410.90p 409.50p 410.00p 28300
07/09/2017 410.00p 411.30p 409.50p 410.40p 47600
06/09/2017 410.00p 411.40p 409.10p 409.20p 31600
05/09/2017 411.20p 411.20p 409.60p 409.90p 58400
04/09/2017 411.40p 411.40p 409.00p 410.30p 78700
01/09/2017 410.00p 412.00p 410.00p 411.10p 45200
31/08/2017 411.50p 411.50p 409.30p 411.10p 84800
30/08/2017 412.40p 412.40p 410.00p 410.10p 63300
29/08/2017 412.40p 412.40p 410.50p 411.40p 7700
25/08/2017 410.50p 411.00p 410.00p 410.00p 26900
24/08/2017 411.10p 412.40p 410.50p 410.50p 63300
23/08/2017 411.50p 412.30p 411.20p 411.40p 33600
22/08/2017 410.10p 411.50p 410.00p 411.00p 17400
21/08/2017 411.40p 411.40p 410.10p 410.45p 35200
18/08/2017 411.40p 411.40p 408.00p 409.00p 15100
17/08/2017 411.10p 412.00p 410.10p 410.60p 47700
16/08/2017 410.70p 411.70p 410.00p 411.60p 55200
15/08/2017 406.30p 410.10p 406.30p 409.10p 49800
14/08/2017 407.50p 408.80p 407.50p 407.90p 33000
11/08/2017 407.00p 408.00p 404.90p 407.80p 61500
10/08/2017 407.50p 409.00p 407.40p 407.60p 137500
09/08/2017 408.00p 409.00p 406.60p 408.50p 132400
08/08/2017 408.40p 408.40p 408.30p 408.30p 6100
07/08/2017 407.20p 408.10p 407.10p 407.50p 31600
04/08/2017 404.60p 407.90p 404.60p 407.30p 67400
03/08/2017 403.90p 406.70p 403.90p 406.70p 57900
02/08/2017 406.00p 406.90p 403.80p 404.40p 71100
01/08/2017 404.10p 407.00p 404.10p 405.30p 19200
31/07/2017 407.10p 407.20p 404.80p 406.00p 78100
28/07/2017 410.50p 410.50p 403.60p 405.00p 98000
27/07/2017 409.10p 409.80p 409.10p 409.50p 56800
26/07/2017 409.90p 410.90p 408.90p 409.60p 26100
25/07/2017 410.30p 411.00p 408.70p 408.70p 121600
24/07/2017 411.00p 411.50p 409.50p 410.60p 102800
21/07/2017 411.90p 411.90p 410.20p 411.80p 115800
20/07/2017 407.10p 411.00p 407.10p 410.00p 75400
19/07/2017 408.50p 409.30p 407.60p 407.90p 26600
18/07/2017 408.60p 409.00p 407.60p 408.50p 86300
17/07/2017 406.10p 408.70p 406.10p 408.50p 5000
14/07/2017 406.50p 409.00p 406.50p 407.20p 39700
13/07/2017 406.40p 409.00p 406.00p 407.70p 54000
12/07/2017 405.30p 407.30p 405.00p 406.70p 42400
11/07/2017 406.50p 407.20p 404.50p 404.50p 123900
10/07/2017 406.70p 408.90p 405.50p 406.70p 67400
07/07/2017 405.70p 406.50p 405.50p 406.20p 35100
06/07/2017 406.40p 406.80p 405.40p 406.00p 26300
05/07/2017 408.80p 408.80p 406.00p 406.90p 84700
04/07/2017 408.70p 408.70p 406.00p 406.00p 54200
03/07/2017 408.90p 408.90p 405.50p 407.00p 32600
30/06/2017 410.00p 410.50p 406.00p 406.10p 46700
29/06/2017 411.00p 411.80p 407.10p 409.60p 65100
28/06/2017 415.00p 415.00p 410.00p 411.00p 44800
27/06/2017 414.40p 415.70p 412.70p 413.50p 52400
26/06/2017 414.20p 415.40p 413.50p 414.80p 89200
23/06/2017 414.40p 415.00p 412.70p 414.00p 54500
22/06/2017 414.10p 415.50p 414.00p 414.70p 67000
21/06/2017 416.00p 416.80p 414.00p 414.00p 13200
20/06/2017 415.00p 416.70p 415.00p 415.80p 173600
19/06/2017 413.50p 414.60p 413.50p 414.40p 12200
16/06/2017 413.90p 413.90p 412.00p 412.00p 379100
15/06/2017 415.00p 415.00p 411.00p 412.00p 235000
14/06/2017 413.50p 415.80p 404.20p 414.00p 194000
13/06/2017 413.60p 416.00p 413.50p 413.80p 212400
12/06/2017 416.50p 416.50p 413.60p 414.00p 271300
09/06/2017 416.50p 416.80p 413.50p 415.00p 216300
08/06/2017 415.90p 415.90p 413.00p 413.80p 193000
07/06/2017 415.90p 415.90p 412.00p 413.40p 148300
06/06/2017 413.60p 415.80p 412.50p 412.50p 286900
05/06/2017 415.90p 415.90p 414.16p 415.80p 198200
02/06/2017 414.10p 415.30p 413.00p 415.30p 195600
01/06/2017 415.00p 415.00p 413.00p 413.10p 129100
31/05/2017 414.00p 414.90p 412.79p 413.80p 166800

*Close Price adjusted for both dividends and splits