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
30/05/2017 413.80p 413.80p 411.48p 412.40p 229500
26/05/2017 410.90p 413.90p 409.00p 412.50p 190700
25/05/2017 409.50p 410.50p 408.14p 410.40p 117000
24/05/2017 408.20p 410.00p 407.50p 407.50p 173400
23/05/2017 408.00p 409.90p 408.00p 409.50p 159000
22/05/2017 407.00p 408.80p 405.50p 408.80p 315100
19/05/2017 407.00p 407.00p 404.50p 405.50p 252200
18/05/2017 407.00p 407.00p 405.20p 405.20p 161800
17/05/2017 405.20p 407.00p 405.10p 407.00p 159100
16/05/2017 406.50p 407.00p 404.10p 407.00p 203800
15/05/2017 405.60p 405.60p 403.53p 404.50p 236800
12/05/2017 402.60p 404.30p 402.60p 403.30p 170000
11/05/2017 402.60p 404.30p 402.50p 403.70p 132300
10/05/2017 404.30p 404.30p 402.10p 402.50p 248300
09/05/2017 404.00p 404.90p 403.10p 403.30p 305600
08/05/2017 403.40p 403.70p 402.50p 403.50p 182600
05/05/2017 403.00p 404.00p 402.10p 402.90p 255000
04/05/2017 404.20p 404.90p 402.50p 403.00p 202700
03/05/2017 404.00p 406.50p 403.00p 403.20p 220700
02/05/2017 404.20p 405.60p 403.60p 403.90p 225900
28/04/2017 404.80p 405.50p 404.00p 405.40p 228500
27/04/2017 406.10p 406.20p 404.50p 405.30p 203000
26/04/2017 406.00p 407.70p 406.00p 406.00p 216700
25/04/2017 408.80p 408.80p 406.00p 406.90p 193500
24/04/2017 408.90p 409.00p 404.79p 407.70p 208000
21/04/2017 407.50p 407.59p 404.39p 406.10p 174700
20/04/2017 408.00p 408.60p 405.30p 407.30p 328000
19/04/2017 409.50p 409.50p 405.30p 406.50p 212500
18/04/2017 410.20p 410.90p 407.20p 409.00p 221500
13/04/2017 410.20p 410.90p 409.00p 410.90p 174600
12/04/2017 409.30p 410.30p 408.50p 410.20p 327200
11/04/2017 408.70p 410.30p 408.70p 409.30p 276800
10/04/2017 410.70p 410.80p 408.40p 408.50p 174700
07/04/2017 408.90p 410.70p 407.00p 410.70p 247400
06/04/2017 407.30p 408.50p 406.50p 408.00p 288900
05/04/2017 407.20p 408.30p 407.00p 407.40p 219000
04/04/2017 406.50p 408.20p 406.50p 407.00p 222400
03/04/2017 406.80p 408.10p 405.97p 408.10p 296600
31/03/2017 407.50p 408.51p 406.50p 406.50p 251100
30/03/2017 406.50p 408.40p 405.90p 407.70p 239200
29/03/2017 405.50p 407.50p 405.50p 406.20p 287200
28/03/2017 405.20p 407.00p 405.00p 405.60p 254500
27/03/2017 406.00p 407.00p 405.00p 405.70p 249100
24/03/2017 406.50p 407.80p 405.77p 406.50p 147100
23/03/2017 407.70p 407.90p 406.50p 406.50p 142500
22/03/2017 406.80p 407.80p 405.50p 407.30p 234900
21/03/2017 406.90p 407.90p 406.50p 406.50p 173300
20/03/2017 407.00p 408.40p 406.50p 406.60p 230700
17/03/2017 406.90p 408.04p 406.50p 406.90p 300100
16/03/2017 406.50p 408.50p 406.50p 407.60p 180000
15/03/2017 407.40p 408.00p 405.60p 408.00p 174900
14/03/2017 406.80p 408.30p 406.70p 407.70p 136300
13/03/2017 407.00p 408.40p 406.00p 406.70p 214900
10/03/2017 406.20p 408.00p 405.50p 408.00p 196900
09/03/2017 407.90p 407.90p 405.00p 407.00p 244200
08/03/2017 408.90p 409.50p 405.10p 406.50p 248500
07/03/2017 407.90p 408.90p 407.10p 408.30p 171800
06/03/2017 407.50p 409.40p 407.20p 407.20p 247500
03/03/2017 407.50p 408.90p 407.10p 407.80p 211000
02/03/2017 408.00p 409.40p 407.70p 409.10p 211500
01/03/2017 405.90p 407.90p 405.50p 407.90p 228900
28/02/2017 406.10p 407.20p 405.56p 406.10p 176300
27/02/2017 405.50p 407.00p 404.50p 406.10p 165600
24/02/2017 403.00p 406.00p 401.70p 405.00p 220400
23/02/2017 402.30p 403.00p 401.75p 402.10p 142100
22/02/2017 400.70p 403.00p 400.44p 402.40p 156100
21/02/2017 400.10p 402.00p 400.10p 401.30p 162800
20/02/2017 401.90p 402.00p 400.00p 401.00p 168700
17/02/2017 401.40p 403.00p 399.50p 403.00p 187300
16/02/2017 399.80p 400.76p 399.00p 399.60p 171500
15/02/2017 400.00p 400.54p 399.50p 399.80p 181100
14/02/2017 399.50p 400.90p 399.00p 400.00p 123900
13/02/2017 400.20p 401.40p 399.70p 400.50p 196300
10/02/2017 397.00p 401.00p 397.00p 400.40p 201900
09/02/2017 398.00p 399.80p 396.79p 399.70p 119600
08/02/2017 398.00p 398.00p 396.72p 398.00p 181300
07/02/2017 395.30p 398.00p 394.88p 397.40p 163500
06/02/2017 395.90p 395.90p 394.00p 395.60p 151300
03/02/2017 394.10p 395.00p 392.56p 394.80p 153800
02/02/2017 392.00p 394.10p 392.00p 393.50p 140700
01/02/2017 395.00p 395.00p 392.60p 392.70p 181500
31/01/2017 392.50p 394.51p 391.50p 392.90p 201900
30/01/2017 392.50p 394.50p 392.50p 393.00p 142400
27/01/2017 392.50p 394.80p 392.50p 393.10p 154100
26/01/2017 393.00p 394.66p 393.00p 394.40p 76400
25/01/2017 394.50p 394.50p 392.66p 393.10p 112700
24/01/2017 392.50p 395.00p 392.50p 393.90p 117300
23/01/2017 393.40p 394.50p 392.54p 393.00p 146200
20/01/2017 394.90p 395.00p 393.00p 394.00p 73200
19/01/2017 395.00p 395.00p 393.00p 394.80p 105600
18/01/2017 394.90p 394.90p 393.00p 394.50p 116500
17/01/2017 396.00p 398.20p 393.00p 393.50p 171400
16/01/2017 394.50p 398.30p 394.50p 397.50p 183000
13/01/2017 396.20p 396.90p 393.10p 394.80p 251500
12/01/2017 396.40p 396.40p 393.50p 394.00p 202800
11/01/2017 397.00p 398.50p 395.66p 396.40p 448400
10/01/2017 394.70p 397.00p 394.08p 395.70p 118500
09/01/2017 391.00p 396.90p 391.00p 393.60p 174000
06/01/2017 392.80p 392.90p 391.00p 392.90p 105100
05/01/2017 390.50p 392.80p 390.50p 391.70p 106100
04/01/2017 390.90p 392.80p 390.50p 390.80p 82200
03/01/2017 392.80p 392.80p 391.00p 392.00p 210200
30/12/2016 392.00p 392.70p 391.05p 392.60p 48900
29/12/2016 390.00p 392.00p 387.10p 390.80p 132600
28/12/2016 390.10p 391.00p 388.70p 390.90p 107300
23/12/2016 389.40p 390.00p 388.40p 388.40p 64600
22/12/2016 388.90p 389.77p 388.25p 389.30p 415800
21/12/2016 387.10p 388.94p 387.10p 388.80p 105400
20/12/2016 387.80p 389.39p 385.16p 388.20p 342100
19/12/2016 386.00p 387.22p 384.70p 385.00p 138200
16/12/2016 387.00p 388.00p 383.70p 383.70p 395200
15/12/2016 387.90p 387.90p 385.10p 387.50p 205200
14/12/2016 387.90p 387.90p 386.10p 387.10p 235100
13/12/2016 386.00p 387.80p 385.15p 387.20p 399400
12/12/2016 386.00p 386.00p 384.50p 385.60p 134600
09/12/2016 384.80p 386.40p 384.56p 385.90p 113500
08/12/2016 384.00p 384.90p 382.00p 384.00p 147500
07/12/2016 381.20p 384.00p 381.20p 384.00p 152200
06/12/2016 380.30p 382.95p 380.30p 382.00p 120500
05/12/2016 383.70p 383.80p 380.10p 380.50p 152200
02/12/2016 384.00p 384.00p 380.10p 383.70p 96400
01/12/2016 385.00p 385.58p 381.10p 382.20p 213900
30/11/2016 388.90p 388.90p 386.00p 387.20p 180800
29/11/2016 387.60p 388.85p 386.72p 387.70p 131400
28/11/2016 386.00p 388.70p 386.00p 387.80p 138500
25/11/2016 386.40p 388.48p 386.00p 387.00p 64200
24/11/2016 388.00p 388.40p 386.50p 387.10p 125100
23/11/2016 387.30p 390.80p 386.60p 388.80p 132600
22/11/2016 388.00p 388.40p 386.00p 388.30p 228400
21/11/2016 388.40p 388.50p 385.50p 387.80p 167000
18/11/2016 385.80p 387.20p 385.50p 387.10p 192700
17/11/2016 385.50p 387.30p 385.50p 387.00p 117600
16/11/2016 385.50p 386.80p 385.10p 386.80p 181300
15/11/2016 388.40p 388.40p 385.10p 386.60p 153500
14/11/2016 390.00p 390.00p 385.52p 385.60p 164900
11/11/2016 391.80p 391.80p 386.54p 389.30p 182500
10/11/2016 395.50p 397.50p 388.50p 389.90p 285600
09/11/2016 393.00p 396.00p 391.60p 396.00p 169600
08/11/2016 394.50p 397.00p 394.00p 397.00p 456800
07/11/2016 395.60p 397.40p 394.20p 394.20p 248700
04/11/2016 396.80p 398.35p 393.60p 394.90p 240700
03/11/2016 399.70p 399.70p 396.00p 397.30p 167400
02/11/2016 398.10p 400.20p 397.00p 397.00p 145900
01/11/2016 399.30p 400.40p 396.40p 397.00p 323700
31/10/2016 399.50p 400.34p 397.00p 397.00p 299800
28/10/2016 398.50p 400.70p 398.50p 399.50p 146700
27/10/2016 398.10p 399.59p 398.00p 398.00p 197100
26/10/2016 399.50p 400.79p 397.00p 397.00p 124200
25/10/2016 400.00p 400.62p 398.91p 400.00p 157600
24/10/2016 399.90p 400.00p 398.10p 399.30p 175800
21/10/2016 399.90p 400.00p 398.41p 400.00p 128100
20/10/2016 399.90p 400.00p 398.50p 399.50p 152700
19/10/2016 399.90p 399.94p 398.46p 399.50p 163100
18/10/2016 400.30p 400.30p 397.43p 399.50p 191800
17/10/2016 398.90p 400.16p 396.80p 396.80p 196500
14/10/2016 398.70p 400.99p 398.60p 400.50p 241600
13/10/2016 400.40p 400.80p 398.60p 398.60p 154800
12/10/2016 400.40p 400.40p 399.00p 399.30p 114700
11/10/2016 400.00p 401.00p 398.60p 400.40p 165500
10/10/2016 396.20p 401.80p 396.10p 400.40p 265600
07/10/2016 396.10p 399.90p 396.10p 396.10p 187600
06/10/2016 398.60p 399.04p 395.00p 396.10p 239800
05/10/2016 399.00p 401.40p 398.50p 398.50p 137900
04/10/2016 400.00p 401.40p 396.50p 396.50p 426000
03/10/2016 397.50p 399.90p 397.50p 399.60p 213000
30/09/2016 398.20p 399.70p 398.10p 398.10p 96300
29/09/2016 399.00p 400.00p 397.99p 399.90p 96800
28/09/2016 398.00p 399.00p 396.50p 398.50p 164600
27/09/2016 399.00p 399.00p 397.50p 397.50p 166200
26/09/2016 398.00p 398.50p 396.90p 398.50p 211300
23/09/2016 397.50p 398.50p 396.17p 397.30p 256500
22/09/2016 395.50p 397.50p 394.50p 396.00p 175900
21/09/2016 397.50p 397.50p 395.20p 395.20p 112900
20/09/2016 395.10p 396.86p 393.67p 394.90p 147300
19/09/2016 392.70p 395.00p 392.00p 395.00p 160700
16/09/2016 393.00p 395.50p 391.10p 392.50p 355600
15/09/2016 394.80p 394.80p 391.20p 392.00p 108400
14/09/2016 391.20p 393.40p 391.10p 392.80p 110200
13/09/2016 392.90p 394.04p 391.30p 393.20p 217400
12/09/2016 394.40p 395.40p 390.53p 392.00p 146400
09/09/2016 399.00p 399.00p 394.30p 394.30p 169000
08/09/2016 399.10p 399.20p 396.75p 397.50p 98100
07/09/2016 397.50p 398.90p 394.60p 397.10p 127200
06/09/2016 397.20p 398.00p 394.60p 397.30p 103600
05/09/2016 395.60p 397.76p 395.35p 397.00p 155600
02/09/2016 394.50p 398.43p 394.00p 394.50p 211500
01/09/2016 397.90p 399.40p 394.40p 394.40p 131100
31/08/2016 397.70p 400.00p 396.00p 400.00p 174600
30/08/2016 399.00p 399.00p 397.30p 398.90p 131100
26/08/2016 396.90p 399.60p 396.00p 397.90p 162300
25/08/2016 401.90p 401.90p 396.54p 397.20p 246500
24/08/2016 400.50p 401.50p 398.65p 400.00p 130300
23/08/2016 401.20p 402.30p 400.10p 400.10p 129000
22/08/2016 401.90p 403.00p 400.19p 400.80p 155800
19/08/2016 403.00p 404.08p 401.27p 403.50p 156300
18/08/2016 401.90p 403.80p 401.10p 403.00p 170900
17/08/2016 404.60p 404.60p 401.10p 401.10p 155300
16/08/2016 405.00p 405.00p 402.00p 402.10p 133600
15/08/2016 404.40p 404.80p 403.10p 403.10p 87700
12/08/2016 403.50p 405.50p 403.40p 405.00p 240000

*Close Price adjusted for both dividends and splits