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
26/02/2010 280.13p 282.47p 279.26p 281.38p 29100
25/02/2010 280.63p 281.72p 280.13p 280.13p 5900
24/02/2010 282.00p 282.00p 279.25p 280.63p 19100
23/02/2010 282.00p 282.34p 281.06p 282.00p 45800
22/02/2010 282.50p 282.50p 281.00p 281.00p 37300
19/02/2010 278.55p 281.35p 278.53p 280.03p 32100
18/02/2010 277.00p 280.10p 277.00p 278.55p 19900
17/02/2010 276.10p 279.10p 275.00p 277.83p 58200
16/02/2010 272.50p 276.00p 272.50p 276.00p 19700
15/02/2010 275.50p 275.50p 273.27p 274.00p 43300
12/02/2010 273.75p 275.00p 270.75p 274.00p 39500
11/02/2010 272.00p 273.25p 271.88p 271.88p 17000
10/02/2010 271.50p 272.00p 270.27p 270.88p 47300
09/02/2010 270.25p 270.50p 270.00p 270.50p 8000
08/02/2010 269.50p 270.25p 268.50p 270.25p 10100
05/02/2010 271.00p 271.00p 268.27p 269.50p 22500
04/02/2010 275.15p 276.50p 270.00p 270.00p 108900
03/02/2010 278.00p 278.72p 276.30p 277.00p 51600
02/02/2010 276.00p 277.50p 273.75p 277.50p 70400
01/02/2010 275.50p 275.50p 273.75p 274.50p 27800
29/01/2010 275.50p 275.50p 273.10p 275.50p 27700
28/01/2010 276.00p 276.00p 274.75p 274.75p 5000
27/01/2010 273.50p 276.00p 273.00p 275.25p 39100
26/01/2010 274.00p 274.98p 273.77p 274.75p 59900
25/01/2010 275.00p 278.50p 275.00p 275.00p 29300
22/01/2010 279.00p 279.50p 276.00p 276.00p 37400
21/01/2010 281.00p 281.00p 277.00p 277.75p 10700
20/01/2010 280.00p 282.00p 279.25p 279.25p 28100
19/01/2010 280.00p 282.00p 278.78p 280.25p 34400
18/01/2010 282.00p 282.00p 279.28p 281.00p 38600
15/01/2010 282.00p 282.00p 279.28p 280.50p 13700
14/01/2010 280.50p 282.00p 279.28p 280.50p 13700
13/01/2010 280.50p 282.00p 279.00p 280.50p 18700
12/01/2010 281.00p 282.00p 279.00p 280.50p 23500
11/01/2010 281.00p 282.00p 279.30p 281.00p 29500
08/01/2010 280.50p 280.75p 278.00p 279.50p 35800
07/01/2010 280.00p 280.70p 278.00p 279.50p 5800
06/01/2010 280.50p 282.00p 280.00p 280.00p 19100
05/01/2010 280.30p 282.00p 279.25p 280.50p 12100
04/01/2010 282.00p 282.00p 279.29p 280.30p 49000
31/12/2009 280.55p 280.75p 279.75p 280.75p 3700
30/12/2009 280.50p 282.00p 280.50p 280.55p 12500
29/12/2009 280.50p 282.00p 279.00p 280.50p 9000
24/12/2009 282.00p 282.00p 279.00p 280.50p 31100
23/12/2009 279.50p 282.00p 279.22p 282.00p 77000
22/12/2009 277.50p 279.50p 277.00p 278.25p 117200
21/12/2009 277.50p 278.22p 274.75p 276.50p 32900
18/12/2009 278.50p 278.50p 276.25p 278.50p 9800
17/12/2009 278.25p 279.00p 276.25p 277.75p 5000
16/12/2009 279.00p 279.72p 278.25p 278.25p 27800
15/12/2009 279.00p 280.22p 276.75p 279.00p 49900
14/12/2009 280.00p 280.00p 277.00p 277.00p 51000
11/12/2009 275.50p 277.50p 275.25p 277.00p 13800
10/12/2009 276.00p 276.00p 274.25p 275.50p 14400
09/12/2009 275.50p 275.50p 273.00p 273.00p 4000
08/12/2009 277.50p 278.00p 275.00p 275.00p 48900
07/12/2009 277.00p 278.71p 276.25p 277.00p 29800
04/12/2009 279.00p 280.22p 277.50p 278.75p 45700
03/12/2009 278.00p 278.50p 275.75p 278.50p 88900
02/12/2009 275.76p 277.22p 274.85p 276.05p 40600
01/12/2009 276.00p 277.00p 273.75p 275.76p 73400
30/11/2009 274.25p 276.00p 274.00p 274.00p 16900
27/11/2009 270.00p 275.50p 269.73p 274.25p 83700
26/11/2009 275.00p 275.00p 271.00p 271.00p 108800
25/11/2009 275.50p 276.75p 275.50p 276.25p 64800
24/11/2009 274.00p 277.00p 274.00p 275.50p 64300
23/11/2009 276.50p 276.50p 274.25p 275.50p 6400
20/11/2009 273.50p 275.00p 272.50p 272.50p 18800
19/11/2009 275.00p 276.22p 274.16p 274.38p 16800
18/11/2009 273.75p 276.22p 273.66p 275.13p 23200
17/11/2009 274.00p 276.25p 273.75p 273.75p 41800
16/11/2009 274.50p 276.25p 273.01p 275.50p 75400
13/11/2009 272.00p 274.50p 272.00p 272.25p 21600
12/11/2009 272.50p 273.73p 272.50p 272.50p 35200
11/11/2009 269.50p 273.73p 269.50p 272.50p 22900
10/11/2009 265.50p 267.75p 265.50p 267.75p 13100
09/11/2009 267.50p 268.00p 265.00p 265.00p 57200
06/11/2009 266.75p 266.75p 264.75p 264.75p 17800
05/11/2009 265.50p 266.75p 265.50p 266.75p 28800
04/11/2009 265.00p 265.50p 265.00p 265.25p 61000
03/11/2009 263.00p 263.50p 263.00p 263.25p 55700
02/11/2009 263.00p 263.50p 263.00p 263.50p 12400
30/10/2009 263.00p 263.00p 263.00p 263.00p 18700
29/10/2009 261.00p 262.50p 261.00p 261.00p 38700
28/10/2009 265.00p 265.00p 261.50p 261.50p 126200
27/10/2009 269.00p 269.00p 266.75p 266.75p 26500
26/10/2009 268.00p 268.50p 268.00p 268.50p 15200
23/10/2009 269.50p 269.50p 269.00p 269.00p 27000
22/10/2009 265.00p 267.50p 265.00p 267.50p 30200
21/10/2009 265.00p 267.00p 265.00p 267.00p 19000
20/10/2009 268.25p 268.25p 267.25p 267.25p 4700
19/10/2009 267.25p 268.25p 267.25p 268.25p 5000
16/10/2009 269.25p 269.25p 267.25p 267.25p 22800
15/10/2009 268.00p 269.25p 268.00p 269.25p 19600
14/10/2009 269.50p 269.50p 268.00p 268.00p 54000
13/10/2009 269.50p 269.50p 266.50p 266.50p 33600
12/10/2009 269.50p 269.50p 269.50p 269.50p 22800
09/10/2009 266.50p 266.50p 266.25p 266.25p 15300
08/10/2009 265.75p 266.50p 265.75p 266.50p 22000
07/10/2009 265.75p 265.75p 265.75p 265.75p 8600
06/10/2009 263.50p 267.00p 263.50p 265.75p 52000
05/10/2009 263.50p 263.50p 263.00p 263.00p 27400
02/10/2009 265.25p 265.25p 264.75p 264.75p 22600
01/10/2009 269.00p 269.00p 265.00p 265.25p 37100
30/09/2009 269.45p 269.45p 264.50p 264.50p 14200
29/09/2009 269.00p 271.00p 269.00p 271.00p 86300
28/09/2009 265.50p 266.00p 265.50p 266.00p 3700
25/09/2009 265.50p 265.50p 265.50p 265.50p 1200
24/09/2009 266.00p 266.00p 265.50p 265.50p 33800
23/09/2009 267.00p 267.00p 265.75p 265.75p 9700
22/09/2009 260.00p 265.50p 260.00p 265.50p 39700
21/09/2009 263.50p 263.50p 261.75p 261.75p 5900
18/09/2009 264.50p 264.50p 263.50p 263.50p 27000
17/09/2009 264.50p 264.50p 264.50p 264.50p 18800
16/09/2009 262.00p 264.00p 261.50p 264.00p 62700
15/09/2009 255.50p 259.75p 255.50p 259.75p 41700
14/09/2009 257.50p 257.50p 255.50p 255.50p 629700
11/09/2009 258.50p 258.50p 258.50p 258.50p 31100
10/09/2009 256.00p 256.75p 256.00p 256.75p 45200
09/09/2009 255.21p 256.00p 255.21p 256.00p 14800
08/09/2009 255.80p 255.80p 255.63p 255.63p 75400
07/09/2009 255.00p 255.50p 255.00p 255.35p 73300
04/09/2009 254.30p 254.30p 253.65p 253.65p 28000
03/09/2009 254.00p 254.00p 253.50p 253.75p 125000
02/09/2009 249.50p 254.25p 249.50p 254.00p 81000
01/09/2009 254.50p 254.50p 251.00p 251.00p 2700
28/08/2009 255.00p 255.00p 254.50p 254.50p 18900
27/08/2009 251.50p 252.50p 251.50p 252.50p 32500
26/08/2009 253.00p 253.00p 253.00p 253.00p 14200
25/08/2009 252.00p 252.00p 252.00p 252.00p 18000
24/08/2009 249.25p 252.50p 249.25p 252.50p 30000
21/08/2009 248.50p 248.50p 248.50p 248.50p 35600
20/08/2009 244.50p 245.75p 244.50p 245.75p 26700
19/08/2009 245.00p 245.50p 244.50p 244.50p 25500
18/08/2009 244.50p 244.50p 244.00p 244.00p 0
17/08/2009 244.50p 244.50p 243.00p 244.50p 22000
14/08/2009 247.00p 247.00p 245.00p 246.63p 104000
13/08/2009 249.00p 249.00p 247.63p 247.63p 55800
12/08/2009 247.00p 247.00p 246.88p 246.88p 23600
11/08/2009 247.00p 247.00p 247.00p 247.00p 100100
10/08/2009 244.25p 244.25p 243.75p 243.75p 8000
07/08/2009 243.75p 245.00p 243.00p 244.25p 69400
06/08/2009 243.50p 245.50p 243.50p 245.50p 84300
05/08/2009 244.50p 244.50p 244.50p 244.50p 9500
04/08/2009 245.00p 245.00p 245.00p 245.00p 34400
03/08/2009 244.50p 245.00p 244.50p 245.00p 48000
31/07/2009 242.50p 242.75p 242.50p 242.75p 20300
30/07/2009 241.50p 242.50p 241.50p 242.50p 30500
29/07/2009 241.00p 242.50p 241.00p 242.50p 79000
28/07/2009 241.50p 241.50p 241.00p 241.00p 49800
27/07/2009 244.50p 245.00p 243.00p 243.00p 32800
24/07/2009 241.50p 243.50p 241.50p 243.50p 53700
23/07/2009 241.00p 241.50p 241.00p 241.00p 44300
22/07/2009 238.00p 239.50p 238.00p 239.50p 6100
21/07/2009 237.00p 238.00p 237.00p 238.00p 16700
20/07/2009 237.50p 237.50p 237.00p 237.00p 23100
17/07/2009 237.00p 237.50p 237.00p 237.50p 24300
16/07/2009 234.50p 234.50p 234.50p 234.50p 8800
15/07/2009 235.50p 236.00p 235.50p 235.75p 55200
14/07/2009 232.75p 234.00p 232.75p 234.00p 12300
13/07/2009 232.00p 232.75p 232.00p 232.75p 2500
10/07/2009 232.00p 232.00p 232.00p 232.00p 21000
09/07/2009 232.00p 232.00p 232.00p 232.00p 900
08/07/2009 231.50p 232.00p 231.50p 232.00p 1400
07/07/2009 234.50p 234.50p 231.50p 231.50p 38600
06/07/2009 233.00p 233.00p 232.75p 232.75p 26700
03/07/2009 234.00p 234.00p 233.00p 233.00p 0
02/07/2009 234.00p 234.00p 234.00p 234.00p 15700
01/07/2009 233.00p 233.00p 233.00p 233.00p 37400
30/06/2009 232.00p 232.00p 231.50p 231.50p 7300
29/06/2009 231.50p 232.00p 231.50p 232.00p 5900
26/06/2009 231.50p 231.50p 231.50p 231.50p 30500
25/06/2009 233.00p 233.00p 231.50p 231.50p 100
24/06/2009 232.00p 232.00p 231.75p 231.75p 1500
23/06/2009 233.25p 233.25p 232.00p 232.00p 300
22/06/2009 232.50p 233.25p 232.50p 233.25p 17400
19/06/2009 233.01p 235.50p 232.50p 232.50p 41400
18/06/2009 234.00p 234.00p 233.50p 233.50p 12200
17/06/2009 235.00p 235.00p 234.00p 234.00p 37500
16/06/2009 237.00p 237.00p 236.50p 236.50p 100
15/06/2009 238.00p 238.00p 237.00p 237.00p 20000
12/06/2009 239.00p 240.00p 239.00p 239.00p 32300
11/06/2009 241.00p 242.50p 239.00p 239.00p 22000
10/06/2009 241.50p 241.75p 241.50p 241.75p 17200
09/06/2009 241.50p 242.00p 241.50p 242.00p 19700
08/06/2009 242.00p 242.00p 241.50p 241.50p 16600
05/06/2009 241.00p 241.50p 241.00p 241.50p 3200
04/06/2009 240.50p 241.00p 240.50p 241.00p 38800
03/06/2009 242.50p 242.50p 241.25p 241.25p 21800
02/06/2009 240.50p 241.50p 240.50p 241.50p 5800
01/06/2009 242.00p 242.00p 240.50p 240.50p 34500
29/05/2009 240.00p 241.00p 240.00p 241.00p 35600
28/05/2009 239.00p 239.25p 239.00p 239.25p 15000
27/05/2009 240.50p 240.50p 239.50p 239.50p 38300
26/05/2009 241.25p 241.25p 240.25p 240.25p 16900
22/05/2009 241.00p 241.25p 241.00p 241.25p 18900
21/05/2009 242.00p 242.00p 241.75p 241.75p 10800
20/05/2009 241.00p 242.00p 241.00p 242.00p 48400
19/05/2009 239.00p 239.25p 239.00p 239.25p 15100
18/05/2009 239.00p 239.00p 239.00p 239.00p 36400

*Close Price adjusted for both dividends and splits