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
15/06/2011 318.01p 320.47p 318.01p 319.87p 83400
14/06/2011 320.49p 320.49p 318.02p 319.25p 18100
13/06/2011 318.01p 320.49p 318.01p 319.25p 27800
10/06/2011 320.50p 320.50p 318.73p 319.25p 54900
09/06/2011 320.37p 320.37p 318.13p 319.76p 43600
08/06/2011 319.51p 321.25p 319.50p 319.50p 32400
07/06/2011 322.68p 322.68p 321.99p 322.50p 41400
06/06/2011 322.68p 322.68p 320.52p 320.52p 14300
03/06/2011 321.50p 322.75p 320.61p 321.75p 40100
02/06/2011 321.01p 321.90p 320.00p 320.00p 71700
01/06/2011 322.00p 322.74p 321.01p 321.01p 26900
31/05/2011 321.31p 322.74p 321.25p 322.00p 14700
27/05/2011 322.00p 322.00p 320.11p 320.51p 20600
26/05/2011 322.23p 322.23p 320.32p 322.00p 36000
25/05/2011 321.49p 322.02p 320.01p 320.01p 50300
24/05/2011 322.44p 322.44p 320.07p 322.13p 9600
23/05/2011 323.48p 323.48p 320.00p 320.03p 166400
20/05/2011 322.00p 323.50p 322.00p 323.50p 81400
19/05/2011 321.50p 322.75p 321.00p 321.50p 73100
18/05/2011 322.00p 322.50p 320.50p 320.50p 75500
17/05/2011 321.39p 321.40p 320.01p 321.26p 56700
16/05/2011 322.00p 322.25p 321.23p 321.90p 24000
13/05/2011 322.00p 322.50p 318.80p 322.38p 41000
12/05/2011 320.00p 321.74p 318.50p 319.50p 109400
11/05/2011 320.00p 321.50p 320.00p 321.50p 33400
10/05/2011 322.27p 323.00p 320.25p 323.00p 18000
09/05/2011 322.25p 323.25p 320.35p 321.00p 51500
06/05/2011 319.50p 322.50p 319.25p 322.25p 153800
05/05/2011 320.38p 321.50p 319.25p 320.37p 35200
04/05/2011 319.89p 320.80p 319.51p 320.00p 37500
03/05/2011 319.00p 320.25p 318.50p 319.25p 72900
28/04/2011 318.50p 318.85p 317.25p 318.00p 36900
27/04/2011 318.00p 319.00p 317.10p 318.00p 77900
26/04/2011 316.50p 319.00p 316.50p 317.75p 39200
21/04/2011 318.99p 318.99p 316.50p 317.50p 16700
20/04/2011 315.00p 318.50p 314.39p 318.50p 176500
19/04/2011 313.87p 314.30p 313.87p 314.00p 68100
18/04/2011 313.50p 313.88p 313.50p 313.88p 24500
15/04/2011 313.00p 314.50p 312.50p 314.50p 72200
14/04/2011 312.50p 312.75p 311.26p 312.75p 66200
13/04/2011 312.00p 312.75p 311.75p 312.20p 62600
12/04/2011 311.00p 311.75p 311.00p 311.50p 58000
11/04/2011 311.64p 312.25p 311.11p 311.88p 47100
08/04/2011 311.25p 311.50p 311.00p 311.37p 32300
07/04/2011 310.19p 311.00p 310.00p 310.63p 17900
06/04/2011 311.15p 311.15p 310.04p 311.15p 72600
05/04/2011 310.50p 311.50p 310.00p 311.00p 53300
04/04/2011 311.75p 311.75p 310.63p 310.63p 31800
01/04/2011 308.50p 310.38p 308.00p 310.00p 93100
31/03/2011 308.00p 310.25p 308.00p 308.50p 84700
30/03/2011 308.25p 309.30p 308.25p 309.00p 53500
29/03/2011 308.50p 310.00p 308.00p 308.63p 71900
28/03/2011 308.50p 309.25p 306.50p 308.00p 102300
25/03/2011 306.75p 307.95p 305.50p 307.50p 154600
24/03/2011 306.00p 306.47p 305.50p 306.00p 29900
23/03/2011 305.00p 306.15p 304.25p 306.00p 119000
22/03/2011 308.50p 308.50p 305.76p 306.00p 68900
21/03/2011 305.40p 306.32p 304.55p 306.00p 65300
18/03/2011 308.70p 312.20p 302.10p 302.10p 775000
17/03/2011 305.50p 308.50p 304.75p 306.99p 125800
16/03/2011 304.85p 305.70p 301.50p 304.87p 100300
15/03/2011 305.00p 305.39p 301.00p 304.00p 120200
14/03/2011 309.50p 309.50p 307.30p 308.00p 68200
11/03/2011 308.50p 309.57p 308.30p 309.12p 37700
10/03/2011 309.50p 310.50p 308.80p 309.25p 117900
09/03/2011 310.50p 311.55p 309.52p 310.75p 46600
08/03/2011 311.74p 311.74p 311.25p 311.25p 44700
07/03/2011 310.50p 311.80p 310.00p 311.25p 26700
04/03/2011 310.10p 311.00p 310.10p 310.90p 45200
03/03/2011 310.00p 310.00p 308.52p 309.52p 37700
02/03/2011 308.25p 310.00p 308.20p 310.00p 45200
01/03/2011 310.25p 310.25p 308.25p 309.50p 60100
28/02/2011 309.75p 310.00p 308.00p 308.00p 24100
25/02/2011 309.50p 309.75p 309.25p 309.50p 39300
24/02/2011 308.00p 308.25p 307.20p 308.00p 36400
23/02/2011 307.00p 308.40p 306.50p 308.40p 76700
22/02/2011 306.00p 307.25p 305.75p 307.25p 48500
21/02/2011 307.50p 308.05p 306.50p 306.75p 98300
18/02/2011 307.95p 308.45p 307.50p 307.75p 71300
17/02/2011 307.70p 307.92p 306.66p 307.25p 11400
16/02/2011 306.92p 307.92p 305.09p 305.09p 24400
15/02/2011 305.50p 306.74p 305.09p 305.09p 26200
14/02/2011 307.38p 307.38p 305.09p 305.09p 9900
11/02/2011 306.25p 306.25p 305.09p 305.09p 6800
10/02/2011 306.19p 306.65p 303.91p 305.13p 38900
09/02/2011 306.24p 306.75p 306.19p 306.25p 68500
08/02/2011 306.77p 306.77p 306.25p 306.25p 86100
07/02/2011 304.25p 306.50p 304.25p 306.00p 35200
04/02/2011 305.99p 305.99p 304.75p 304.75p 13100
03/02/2011 305.91p 305.91p 304.63p 304.63p 18300
02/02/2011 305.68p 305.92p 305.38p 305.38p 2800
01/02/2011 306.50p 306.50p 303.55p 305.13p 10700
31/01/2011 304.00p 306.70p 304.00p 306.50p 35500
28/01/2011 306.00p 306.80p 305.58p 306.25p 88300
27/01/2011 308.00p 308.50p 307.25p 307.63p 58600
26/01/2011 305.50p 308.00p 305.50p 306.75p 70500
25/01/2011 306.00p 307.08p 306.00p 306.13p 11600
24/01/2011 305.88p 306.87p 304.55p 306.00p 14200
21/01/2011 307.25p 308.59p 305.88p 305.88p 25100
20/01/2011 306.50p 308.59p 306.50p 307.25p 24400
19/01/2011 311.00p 311.00p 308.05p 308.75p 49900
18/01/2011 308.75p 310.09p 308.75p 309.50p 25700
17/01/2011 307.50p 309.39p 307.50p 308.75p 14300
14/01/2011 311.50p 311.50p 308.25p 309.50p 118100
13/01/2011 313.90p 313.90p 311.00p 312.75p 20600
12/01/2011 313.90p 314.00p 311.25p 312.50p 14500
11/01/2011 313.50p 313.50p 310.85p 312.25p 24500
10/01/2011 312.00p 312.75p 312.00p 312.00p 9400
07/01/2011 312.00p 312.75p 311.75p 312.00p 36600
06/01/2011 313.61p 315.50p 311.00p 311.00p 68600
05/01/2011 313.50p 318.49p 313.30p 315.00p 42000
04/01/2011 318.00p 319.50p 317.25p 318.58p 22000
31/12/2010 316.75p 316.99p 315.50p 315.50p 5800
30/12/2010 317.00p 317.00p 316.50p 316.75p 24500
29/12/2010 315.50p 317.49p 314.75p 315.50p 11800
24/12/2010 315.75p 316.49p 315.50p 315.50p 3700
23/12/2010 315.50p 316.50p 313.50p 315.75p 68900
22/12/2010 315.50p 315.50p 313.75p 315.50p 42300
21/12/2010 314.50p 315.00p 314.00p 314.00p 40000
20/12/2010 312.90p 313.40p 312.00p 312.00p 14400
17/12/2010 312.00p 312.90p 310.00p 312.90p 103800
16/12/2010 312.00p 312.50p 311.00p 312.50p 44500
15/12/2010 311.00p 311.39p 310.00p 310.00p 30100
14/12/2010 311.50p 312.65p 310.00p 311.57p 20500
13/12/2010 311.25p 312.89p 310.00p 311.75p 7700
10/12/2010 310.00p 311.25p 310.00p 311.25p 30400
09/12/2010 313.25p 315.48p 310.00p 311.75p 87000
08/12/2010 313.25p 316.00p 313.00p 314.63p 45800
07/12/2010 314.00p 315.48p 313.00p 314.50p 121300
06/12/2010 312.88p 315.48p 312.88p 314.00p 38800
03/12/2010 313.25p 313.25p 312.00p 312.88p 16600
02/12/2010 311.50p 312.38p 310.75p 312.38p 88300
01/12/2010 308.00p 310.50p 308.00p 310.50p 47100
30/11/2010 309.00p 309.99p 308.00p 308.00p 46500
29/11/2010 310.00p 310.99p 309.49p 309.50p 70200
26/11/2010 310.00p 311.25p 310.00p 310.75p 29300
25/11/2010 309.50p 311.00p 309.50p 311.00p 26400
24/11/2010 307.25p 310.24p 307.25p 309.25p 32700
23/11/2010 308.50p 308.50p 307.25p 307.25p 42000
22/11/2010 309.00p 310.75p 308.60p 309.00p 75400
19/11/2010 308.00p 308.49p 306.50p 307.63p 53400
18/11/2010 309.00p 310.24p 308.00p 309.50p 38200
17/11/2010 310.00p 310.00p 306.51p 307.38p 28100
16/11/2010 311.50p 311.50p 309.09p 310.00p 110400
15/11/2010 312.50p 313.25p 312.09p 312.75p 42700
12/11/2010 312.00p 312.50p 311.74p 312.00p 64100
11/11/2010 311.20p 313.00p 311.20p 312.23p 48200
10/11/2010 311.00p 312.79p 311.00p 311.00p 21500
09/11/2010 312.25p 313.50p 311.31p 312.15p 117300
08/11/2010 311.25p 312.50p 310.70p 311.48p 117600
05/11/2010 310.25p 311.00p 310.12p 310.63p 45400
04/11/2010 310.00p 310.15p 308.60p 309.38p 61700
03/11/2010 309.75p 310.55p 307.75p 308.75p 49100
02/11/2010 308.38p 309.15p 308.12p 308.63p 32400
01/11/2010 309.25p 309.25p 307.75p 308.38p 47400
29/10/2010 306.75p 307.55p 306.75p 306.75p 17100
28/10/2010 306.50p 308.04p 306.50p 307.30p 52200
27/10/2010 309.50p 309.50p 306.00p 307.00p 26900
26/10/2010 312.00p 312.00p 309.00p 310.00p 109600
25/10/2010 312.00p 312.00p 309.25p 312.00p 99600
22/10/2010 310.00p 311.00p 309.20p 310.00p 26100
21/10/2010 309.50p 311.00p 309.15p 310.00p 38600
20/10/2010 309.25p 309.25p 306.50p 309.25p 20500
19/10/2010 309.00p 309.26p 307.75p 307.88p 67800
18/10/2010 307.00p 309.00p 306.25p 307.50p 36800
15/10/2010 307.00p 308.24p 306.50p 306.50p 23100
14/10/2010 308.00p 308.50p 306.50p 307.25p 31200
13/10/2010 306.99p 307.36p 305.25p 306.75p 47200
12/10/2010 304.50p 306.99p 303.75p 306.99p 34300
11/10/2010 306.25p 306.86p 304.75p 306.00p 17500
08/10/2010 303.75p 305.25p 303.25p 304.25p 23800
07/10/2010 305.50p 306.00p 303.75p 303.75p 19400
06/10/2010 304.00p 305.75p 302.25p 303.75p 20500
05/10/2010 302.25p 304.00p 300.25p 304.00p 55800
04/10/2010 303.98p 304.00p 300.25p 302.50p 47400
01/10/2010 303.75p 304.00p 301.00p 302.00p 73400
30/09/2010 301.88p 303.65p 300.25p 302.38p 17600
29/09/2010 302.88p 303.65p 301.00p 301.88p 28100
28/09/2010 302.00p 305.60p 302.00p 302.88p 41800
27/09/2010 304.25p 305.90p 302.25p 304.00p 14800
24/09/2010 303.50p 305.50p 301.85p 304.25p 13200
23/09/2010 302.50p 304.50p 302.50p 303.50p 17700
22/09/2010 305.50p 305.50p 303.50p 303.50p 30100
21/09/2010 305.50p 305.50p 302.00p 305.50p 27800
20/09/2010 303.50p 303.50p 302.75p 303.00p 15500
17/09/2010 301.50p 302.90p 300.00p 300.00p 21800
16/09/2010 300.75p 302.00p 299.80p 301.00p 26400
15/09/2010 303.00p 303.00p 299.00p 300.75p 56800
14/09/2010 300.00p 303.50p 299.10p 303.50p 84700
13/09/2010 301.50p 303.50p 300.38p 300.38p 40900
10/09/2010 298.00p 303.40p 298.00p 300.25p 39300
09/09/2010 301.50p 303.52p 297.35p 303.52p 90000
08/09/2010 298.75p 300.90p 297.51p 299.25p 28300
07/09/2010 299.50p 300.50p 297.51p 298.75p 25200
06/09/2010 300.50p 300.50p 297.51p 299.50p 27800
03/09/2010 296.75p 299.95p 296.51p 298.50p 35900
02/09/2010 298.50p 298.50p 295.50p 296.75p 33000
01/09/2010 294.00p 297.25p 290.75p 296.00p 57900
31/08/2010 290.50p 293.00p 288.60p 291.25p 34300
27/08/2010 290.00p 292.00p 290.00p 290.25p 8400

*Close Price adjusted for both dividends and splits