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
28/10/2013 333.50p 334.78p 333.44p 333.60p 156100
25/10/2013 333.70p 334.50p 333.20p 333.20p 236100
24/10/2013 333.60p 334.90p 332.73p 333.40p 201600
23/10/2013 334.00p 334.99p 333.49p 333.50p 150000
22/10/2013 333.50p 335.00p 332.75p 334.80p 176000
21/10/2013 333.50p 333.50p 331.70p 333.00p 165400
18/10/2013 332.00p 333.00p 331.10p 331.70p 142700
17/10/2013 331.00p 332.00p 330.60p 331.20p 174900
16/10/2013 331.50p 331.50p 330.00p 331.00p 161500
15/10/2013 329.80p 331.46p 329.00p 331.00p 202400
14/10/2013 328.50p 329.10p 328.10p 328.60p 227600
11/10/2013 327.50p 329.00p 327.00p 328.10p 193500
10/10/2013 328.00p 328.21p 326.02p 327.50p 99100
09/10/2013 326.10p 327.50p 325.62p 325.80p 199400
08/10/2013 327.80p 327.90p 326.40p 326.40p 182200
07/10/2013 327.00p 327.90p 326.08p 327.90p 204400
04/10/2013 327.20p 328.50p 326.35p 327.00p 234100
03/10/2013 328.50p 328.50p 327.00p 327.00p 222300
02/10/2013 329.20p 330.00p 327.50p 327.50p 267100
01/10/2013 330.10p 330.98p 329.00p 329.00p 164600
30/09/2013 329.70p 332.08p 329.50p 329.60p 219500
27/09/2013 331.50p 333.85p 331.10p 331.10p 168700
26/09/2013 334.40p 335.57p 331.50p 331.50p 240900
25/09/2013 334.60p 335.73p 333.70p 333.80p 135100
24/09/2013 335.00p 337.20p 333.70p 335.20p 140400
23/09/2013 336.50p 336.50p 333.70p 333.70p 92200
20/09/2013 335.00p 337.84p 334.00p 334.00p 334700
19/09/2013 335.50p 338.00p 334.60p 335.00p 276600
18/09/2013 332.70p 334.80p 332.00p 333.40p 175300
17/09/2013 335.00p 335.00p 332.70p 332.70p 256100
16/09/2013 333.10p 335.00p 332.96p 333.10p 233400
13/09/2013 334.20p 334.89p 333.20p 333.20p 129000
12/09/2013 335.00p 335.61p 334.00p 334.00p 147400
11/09/2013 336.30p 336.30p 334.60p 334.60p 102000
10/09/2013 335.00p 336.14p 335.00p 335.10p 141000
09/09/2013 333.60p 335.84p 333.60p 335.10p 94000
06/09/2013 335.00p 335.25p 332.50p 335.00p 135200
05/09/2013 338.10p 338.77p 332.50p 332.50p 391400
04/09/2013 338.00p 339.00p 337.00p 337.20p 149400
03/09/2013 340.10p 341.10p 339.00p 339.00p 156000
02/09/2013 341.90p 342.30p 340.00p 340.00p 189900
30/08/2013 340.50p 341.20p 340.00p 340.00p 99900
29/08/2013 341.50p 341.80p 340.50p 341.10p 121100
28/08/2013 339.00p 341.10p 338.86p 341.10p 165400
27/08/2013 338.90p 340.40p 338.85p 340.40p 193200
23/08/2013 338.50p 339.05p 337.50p 337.70p 133000
22/08/2013 337.50p 339.10p 337.50p 338.00p 67400
21/08/2013 338.00p 339.50p 337.40p 337.40p 119100
20/08/2013 338.00p 339.68p 337.54p 337.90p 85100
19/08/2013 340.50p 340.50p 338.18p 338.50p 161100
16/08/2013 338.40p 340.02p 338.15p 338.50p 191200
15/08/2013 341.50p 341.50p 338.00p 339.00p 268800
14/08/2013 343.00p 343.75p 341.10p 341.10p 159200
13/08/2013 342.10p 343.85p 342.00p 343.00p 161300
12/08/2013 341.10p 342.20p 340.51p 342.00p 167000
09/08/2013 342.00p 342.00p 340.00p 340.00p 119900
08/08/2013 340.50p 341.10p 340.20p 340.30p 99000
07/08/2013 342.10p 343.50p 340.50p 340.50p 387300
06/08/2013 344.10p 344.69p 342.25p 343.10p 122100
05/08/2013 345.50p 347.20p 343.70p 344.30p 169500
02/08/2013 346.10p 346.26p 345.00p 345.00p 175600
01/08/2013 344.50p 346.80p 344.50p 346.00p 132400
31/07/2013 343.40p 346.00p 343.25p 344.00p 193000
30/07/2013 343.80p 344.25p 343.18p 343.90p 112400
29/07/2013 343.20p 344.60p 343.00p 343.10p 200600
26/07/2013 344.10p 344.93p 343.00p 343.00p 243100
25/07/2013 345.00p 345.45p 343.90p 343.90p 251400
24/07/2013 345.80p 347.00p 345.25p 345.30p 365400
23/07/2013 345.60p 346.89p 345.28p 345.90p 217300
22/07/2013 345.50p 346.00p 344.24p 345.90p 142700
19/07/2013 345.20p 345.30p 343.46p 345.20p 131800
18/07/2013 345.20p 345.70p 343.47p 345.30p 169000
17/07/2013 345.30p 345.70p 345.10p 345.70p 133700
16/07/2013 345.60p 345.60p 344.93p 345.20p 152700
15/07/2013 343.60p 345.55p 343.25p 345.20p 290100
12/07/2013 342.20p 343.30p 342.10p 343.30p 155300
11/07/2013 339.90p 342.40p 339.00p 342.40p 135100
10/07/2013 338.70p 339.70p 338.20p 339.00p 330500
09/07/2013 339.50p 339.89p 338.90p 339.20p 283500
08/07/2013 340.30p 349.45p 339.20p 339.20p 327100
05/07/2013 339.50p 340.50p 339.50p 339.80p 315500
04/07/2013 338.70p 339.50p 338.65p 339.50p 324100
03/07/2013 340.00p 340.40p 338.60p 338.70p 190800
02/07/2013 339.70p 340.40p 339.21p 340.40p 155900
01/07/2013 337.50p 339.60p 336.50p 339.60p 206000
28/06/2013 337.50p 338.20p 336.50p 336.50p 208200
27/06/2013 334.50p 337.99p 334.50p 337.40p 281200
26/06/2013 334.50p 335.00p 334.00p 334.00p 224400
25/06/2013 334.10p 336.40p 333.00p 335.00p 213100
24/06/2013 337.00p 337.90p 333.00p 333.00p 412900
21/06/2013 339.80p 340.50p 337.00p 337.90p 1030600
20/06/2013 345.10p 347.00p 340.00p 340.00p 256500
19/06/2013 346.50p 348.20p 346.50p 347.00p 181800
18/06/2013 347.00p 348.20p 347.00p 348.20p 119500
17/06/2013 345.10p 348.00p 345.10p 348.00p 203600
14/06/2013 345.40p 347.55p 344.80p 344.90p 246000
13/06/2013 344.10p 346.40p 343.00p 345.00p 305200
12/06/2013 345.60p 347.22p 345.50p 345.50p 135700
11/06/2013 349.40p 349.46p 345.49p 345.50p 290800
10/06/2013 352.80p 352.80p 349.40p 349.40p 256100
07/06/2013 351.10p 352.50p 349.41p 352.00p 388100
06/06/2013 353.20p 353.50p 350.90p 350.90p 249000
05/06/2013 355.30p 356.29p 353.50p 353.50p 170800
04/06/2013 356.00p 356.39p 354.00p 355.30p 86600
03/06/2013 356.70p 357.20p 354.00p 354.00p 254300
31/05/2013 357.60p 358.12p 356.10p 357.20p 81800
30/05/2013 358.40p 358.60p 357.20p 358.00p 171200
29/05/2013 360.00p 360.60p 358.60p 358.60p 206900
28/05/2013 359.40p 360.61p 355.90p 360.60p 240500
24/05/2013 358.90p 360.50p 355.90p 355.90p 214700
23/05/2013 359.00p 360.15p 358.30p 358.90p 180700
22/05/2013 359.50p 361.54p 358.90p 360.50p 479900
21/05/2013 358.80p 359.79p 358.30p 358.50p 208900
20/05/2013 359.10p 359.89p 358.16p 358.80p 230300
17/05/2013 358.20p 359.89p 358.20p 358.30p 217000
16/05/2013 359.20p 360.69p 358.60p 359.70p 159800
15/05/2013 359.10p 360.17p 359.00p 359.00p 219400
14/05/2013 358.00p 360.30p 357.50p 360.00p 198100
13/05/2013 358.00p 358.58p 357.50p 358.00p 212600
10/05/2013 358.00p 358.40p 357.80p 358.00p 143700
09/05/2013 357.40p 358.40p 357.00p 358.40p 132300
08/05/2013 357.50p 358.14p 357.20p 357.50p 128000
07/05/2013 357.70p 357.70p 356.70p 357.00p 195600
03/05/2013 355.50p 357.65p 355.50p 357.00p 353500
02/05/2013 355.60p 356.10p 355.10p 355.90p 147400
01/05/2013 357.00p 357.39p 356.06p 357.00p 113600
30/04/2013 357.00p 357.58p 355.70p 357.00p 182900
29/04/2013 357.80p 357.90p 355.50p 356.90p 217000
26/04/2013 356.50p 358.50p 355.60p 357.80p 194900
25/04/2013 356.90p 357.60p 356.80p 356.80p 113900
24/04/2013 357.10p 357.60p 356.01p 357.60p 188000
23/04/2013 354.30p 357.70p 354.30p 357.70p 193900
22/04/2013 353.90p 355.44p 353.64p 354.30p 342300
19/04/2013 353.90p 355.00p 352.50p 352.50p 258400
18/04/2013 355.00p 355.85p 353.30p 354.10p 142000
17/04/2013 354.10p 354.85p 353.40p 353.40p 246300
16/04/2013 354.60p 354.92p 353.28p 354.00p 236900
15/04/2013 359.20p 359.20p 354.43p 354.60p 380800
12/04/2013 362.00p 362.34p 359.10p 359.10p 209400
11/04/2013 362.00p 363.00p 361.90p 362.00p 200500
10/04/2013 361.80p 363.01p 360.20p 362.20p 206000
09/04/2013 361.50p 362.80p 359.60p 360.20p 217300
08/04/2013 361.50p 361.90p 359.50p 359.60p 223500
05/04/2013 363.70p 363.70p 359.50p 359.50p 187000
04/04/2013 365.30p 365.30p 361.50p 362.50p 838300
03/04/2013 364.10p 365.30p 364.00p 365.30p 296400
02/04/2013 364.10p 365.20p 363.71p 365.20p 221900
28/03/2013 363.80p 364.50p 363.00p 363.70p 317800
27/03/2013 362.70p 363.50p 361.60p 363.00p 315200
26/03/2013 363.20p 363.20p 361.00p 361.90p 314800
25/03/2013 362.00p 362.70p 361.21p 361.70p 381600
22/03/2013 361.90p 362.50p 361.00p 362.50p 260400
21/03/2013 362.10p 362.50p 361.00p 362.40p 307500
20/03/2013 362.80p 363.90p 361.30p 361.50p 357600
19/03/2013 360.30p 362.60p 360.00p 362.20p 285200
18/03/2013 360.00p 360.50p 358.33p 360.50p 312500
15/03/2013 362.10p 362.30p 358.10p 358.10p 454400
14/03/2013 362.00p 362.35p 361.04p 362.00p 250700
13/03/2013 362.60p 362.70p 361.45p 362.10p 244000
12/03/2013 362.10p 363.65p 361.91p 362.70p 218100
11/03/2013 360.80p 363.80p 360.50p 362.00p 266800
08/03/2013 361.00p 361.50p 360.63p 360.80p 171600
07/03/2013 359.80p 361.70p 359.76p 360.70p 344600
06/03/2013 359.40p 361.34p 359.00p 360.10p 172500
05/03/2013 361.20p 361.71p 360.30p 361.00p 262000
04/03/2013 361.00p 361.50p 359.90p 361.50p 310300
01/03/2013 359.90p 360.80p 358.53p 359.90p 145400
28/02/2013 359.80p 359.80p 358.10p 359.60p 185200
27/02/2013 359.20p 359.49p 357.50p 359.20p 127300
26/02/2013 358.00p 359.30p 356.60p 357.50p 279700
25/02/2013 357.20p 360.95p 357.00p 359.30p 199400
22/02/2013 355.90p 358.10p 355.60p 357.40p 110300
21/02/2013 357.00p 358.00p 355.55p 355.60p 261400
20/02/2013 355.60p 359.12p 355.40p 358.00p 164600
19/02/2013 355.30p 356.23p 355.10p 355.40p 164000
18/02/2013 355.50p 356.50p 355.20p 355.20p 102000
15/02/2013 355.70p 357.90p 355.24p 355.30p 159100
14/02/2013 356.00p 357.00p 355.50p 355.70p 191300
13/02/2013 355.00p 357.00p 354.50p 356.00p 164300
12/02/2013 354.20p 355.40p 354.20p 355.00p 166100
11/02/2013 355.00p 355.27p 354.20p 354.20p 181700
08/02/2013 354.80p 355.01p 354.00p 354.00p 252800
07/02/2013 355.40p 355.90p 354.60p 354.60p 164800
06/02/2013 355.50p 356.40p 355.30p 355.30p 184000
05/02/2013 354.00p 355.80p 353.52p 355.80p 148500
04/02/2013 354.30p 354.70p 353.30p 353.70p 213500
01/02/2013 351.40p 353.64p 351.40p 353.30p 185600
31/01/2013 352.50p 353.05p 351.40p 352.40p 168000
30/01/2013 354.40p 354.40p 352.50p 352.50p 216500
29/01/2013 354.70p 354.70p 352.60p 352.60p 171100
28/01/2013 353.90p 354.35p 353.10p 354.30p 166900
25/01/2013 353.10p 353.90p 352.51p 353.10p 141200
24/01/2013 352.10p 353.50p 352.10p 352.70p 141600
23/01/2013 353.30p 354.00p 352.10p 352.20p 173400
22/01/2013 351.70p 353.20p 351.00p 353.20p 423000
21/01/2013 350.50p 351.20p 349.72p 351.20p 359400
18/01/2013 348.30p 349.70p 347.30p 348.90p 425300
17/01/2013 345.50p 348.50p 344.90p 347.30p 194900
16/01/2013 342.70p 343.30p 342.30p 342.30p 282400
15/01/2013 343.30p 344.50p 342.50p 342.50p 261700

*Close Price adjusted for both dividends and splits