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
30/07/2008 251.00p 253.00p 249.50p 253.00p 40200
29/07/2008 251.75p 252.50p 251.75p 252.50p 0
28/07/2008 250.00p 251.75p 250.00p 251.75p 10000
25/07/2008 251.50p 251.50p 250.00p 250.00p 25100
24/07/2008 252.00p 254.25p 251.50p 254.25p 20100
23/07/2008 255.00p 255.00p 254.50p 254.50p 1200
22/07/2008 255.00p 255.00p 255.00p 255.00p 19100
21/07/2008 251.00p 253.25p 249.00p 253.25p 12600
18/07/2008 253.00p 253.00p 249.00p 249.00p 14100
17/07/2008 251.00p 251.00p 251.00p 251.00p 8800
16/07/2008 248.25p 248.25p 246.50p 246.50p 7500
15/07/2008 252.00p 252.00p 247.50p 248.25p 48200
14/07/2008 256.00p 256.50p 255.38p 255.38p 27200
11/07/2008 251.00p 253.50p 251.00p 253.50p 1300
10/07/2008 251.50p 254.00p 251.00p 251.00p 29600
09/07/2008 252.75p 254.00p 252.75p 254.00p 12600
08/07/2008 250.50p 252.75p 250.50p 252.75p 6000
07/07/2008 256.00p 256.00p 253.75p 253.75p 1500
04/07/2008 256.00p 256.00p 256.00p 256.00p 300
03/07/2008 257.00p 257.00p 253.50p 253.50p 12700
02/07/2008 252.52p 257.00p 252.52p 257.00p 31700
01/07/2008 252.50p 255.00p 252.50p 255.00p 2800
30/06/2008 252.50p 252.50p 252.50p 252.50p 1300
27/06/2008 255.00p 255.00p 252.50p 254.00p 15200
26/06/2008 253.50p 253.50p 252.50p 252.50p 6700
25/06/2008 253.50p 255.25p 253.50p 255.25p 315600
24/06/2008 252.25p 254.13p 252.25p 252.25p 8900
23/06/2008 256.50p 256.50p 252.25p 254.13p 18600
20/06/2008 257.00p 257.00p 252.50p 252.50p 10600
19/06/2008 255.00p 255.00p 255.00p 255.00p 11400
18/06/2008 253.51p 257.50p 253.50p 255.00p 16700
17/06/2008 255.00p 255.50p 255.00p 255.50p 0
16/06/2008 252.50p 255.00p 252.50p 255.00p 23500
13/06/2008 252.50p 253.75p 252.50p 253.75p 122800
12/06/2008 252.00p 254.00p 252.00p 254.00p 4100
11/06/2008 253.00p 255.00p 252.00p 252.00p 54200
10/06/2008 255.00p 255.00p 255.00p 255.00p 3000
09/06/2008 253.00p 255.00p 253.00p 255.00p 1300
06/06/2008 253.00p 253.00p 253.00p 253.00p 100
05/06/2008 253.00p 255.00p 253.00p 255.00p 19100
04/06/2008 255.50p 255.50p 255.00p 255.00p 11400
03/06/2008 254.00p 255.50p 254.00p 255.50p 6200
02/06/2008 256.00p 256.00p 256.00p 256.00p 16600
30/05/2008 256.00p 256.00p 256.00p 256.00p 7900
29/05/2008 256.00p 256.00p 256.00p 256.00p 0
28/05/2008 258.00p 258.00p 256.00p 256.00p 2200
27/05/2008 254.51p 258.00p 254.50p 258.00p 8900
23/05/2008 255.50p 256.50p 255.50p 256.50p 5400
22/05/2008 254.00p 255.50p 254.00p 255.50p 10000
21/05/2008 254.00p 258.00p 254.00p 258.00p 12500
20/05/2008 254.50p 258.00p 254.50p 258.00p 11000
19/05/2008 258.50p 258.50p 256.50p 256.50p 600
16/05/2008 256.00p 256.50p 256.00p 256.50p 7200
15/05/2008 256.00p 256.00p 256.00p 256.00p 2400
14/05/2008 256.00p 256.00p 256.00p 256.00p 2600
13/05/2008 254.50p 256.00p 254.50p 256.00p 500
12/05/2008 255.00p 256.00p 255.00p 256.00p 2900
09/05/2008 257.00p 257.00p 255.00p 255.00p 14600
08/05/2008 257.00p 260.00p 257.00p 257.00p 9000
07/05/2008 257.00p 257.75p 257.00p 257.00p 70100
06/05/2008 260.00p 260.00p 257.75p 257.75p 7400
02/05/2008 260.00p 260.00p 260.00p 260.00p 64000
01/05/2008 260.00p 260.00p 256.50p 256.50p 34200
30/04/2008 259.00p 260.00p 256.50p 258.25p 10400
29/04/2008 258.00p 258.50p 256.50p 256.50p 48000
28/04/2008 258.79p 258.79p 256.50p 256.50p 34200
25/04/2008 257.50p 258.79p 257.50p 258.79p 12600
24/04/2008 257.00p 258.00p 255.50p 255.50p 19700
23/04/2008 257.00p 257.00p 256.00p 256.00p 14000
22/04/2008 257.00p 257.00p 257.00p 257.00p 12600
21/04/2008 258.50p 258.50p 257.00p 257.00p 21800
18/04/2008 258.50p 258.50p 256.75p 256.75p 46100
17/04/2008 254.00p 258.50p 254.00p 258.50p 2300
16/04/2008 258.50p 259.00p 253.50p 256.50p 11500
15/04/2008 258.00p 258.00p 253.50p 253.50p 24300
14/04/2008 258.00p 258.00p 258.00p 258.00p 13200
11/04/2008 258.00p 258.00p 258.00p 258.00p 100
10/04/2008 258.00p 258.00p 256.50p 256.50p 36600
09/04/2008 258.00p 258.00p 256.50p 257.00p 14700
08/04/2008 256.00p 256.50p 256.00p 256.50p 2300
07/04/2008 256.00p 256.00p 256.00p 256.00p 24400
04/04/2008 259.00p 259.00p 258.25p 259.00p 72800
03/04/2008 258.50p 261.00p 256.00p 258.25p 13300
02/04/2008 261.00p 261.00p 261.00p 261.00p 17600
01/04/2008 257.00p 262.00p 257.00p 262.00p 5600
31/03/2008 256.00p 260.00p 256.00p 260.00p 8000
28/03/2008 257.75p 259.00p 257.75p 259.00p 3800
27/03/2008 260.00p 260.00p 257.50p 257.75p 81800
26/03/2008 260.00p 260.00p 255.00p 257.50p 3200
25/03/2008 260.00p 260.00p 255.00p 255.00p 12200
20/03/2008 257.00p 257.00p 256.00p 256.00p 10300
19/03/2008 257.80p 258.50p 253.00p 258.25p 104600
18/03/2008 254.00p 254.90p 254.00p 254.00p 20600
17/03/2008 254.00p 256.15p 252.00p 254.90p 17000
14/03/2008 256.00p 256.15p 254.50p 256.15p 48700
13/03/2008 257.50p 257.50p 256.00p 256.00p 3800
12/03/2008 258.50p 258.50p 252.50p 257.50p 42900
11/03/2008 252.50p 258.03p 252.50p 255.52p 10700
10/03/2008 253.00p 258.03p 252.00p 258.03p 39800
07/03/2008 259.50p 259.50p 256.75p 256.75p 24400
06/03/2008 259.50p 259.50p 259.50p 259.50p 2700
05/03/2008 256.75p 256.75p 256.75p 256.75p 0
04/03/2008 257.75p 257.75p 256.75p 256.75p 10400
03/03/2008 256.50p 257.75p 256.50p 257.75p 200
29/02/2008 257.00p 257.00p 256.50p 256.50p 29600
28/02/2008 259.00p 259.00p 257.00p 257.00p 19400
27/02/2008 255.00p 257.25p 255.00p 255.00p 3900
26/02/2008 256.75p 257.25p 256.75p 257.25p 2500
25/02/2008 256.75p 256.75p 256.75p 256.75p 24100
22/02/2008 256.75p 256.75p 256.75p 256.75p 120400
21/02/2008 256.75p 256.75p 256.75p 256.75p 6500
20/02/2008 257.00p 257.00p 256.75p 256.75p 116700
19/02/2008 254.50p 257.00p 254.50p 257.00p 4800
18/02/2008 254.50p 254.50p 254.50p 254.50p 23300
15/02/2008 255.00p 257.75p 255.00p 255.00p 5400
14/02/2008 257.75p 257.75p 257.75p 257.75p 12000
13/02/2008 257.50p 257.75p 257.50p 257.75p 4900
12/02/2008 260.00p 260.00p 257.25p 257.50p 43300
11/02/2008 261.00p 261.00p 257.25p 257.25p 26600
08/02/2008 261.00p 261.00p 261.00p 261.00p 2600
07/02/2008 260.00p 260.00p 257.50p 257.50p 21400
06/02/2008 255.50p 260.00p 255.50p 260.00p 10400
05/02/2008 257.00p 258.00p 257.00p 258.00p 34600
04/02/2008 259.00p 259.00p 258.00p 258.00p 17800
01/02/2008 259.00p 259.00p 259.00p 259.00p 19800
31/01/2008 257.13p 257.13p 255.50p 255.50p 12700
30/01/2008 257.25p 257.25p 257.13p 257.13p 3700
29/01/2008 258.00p 258.00p 257.25p 257.25p 12500
28/01/2008 258.00p 258.00p 254.75p 256.50p 21100
25/01/2008 255.50p 261.00p 255.50p 257.50p 38900
24/01/2008 260.00p 261.00p 260.00p 261.00p 45300
23/01/2008 258.00p 258.00p 254.00p 255.50p 35700
22/01/2008 255.50p 255.50p 255.00p 255.00p 5800
21/01/2008 256.50p 261.00p 255.50p 255.50p 55800
18/01/2008 260.00p 261.00p 260.00p 261.00p 59900
17/01/2008 260.00p 261.12p 260.00p 261.12p 26600
16/01/2008 259.00p 260.00p 259.00p 260.00p 16100
15/01/2008 259.00p 260.00p 258.99p 260.00p 59500
14/01/2008 258.13p 258.13p 258.13p 258.13p 18200
11/01/2008 258.00p 258.13p 258.00p 258.13p 7600
10/01/2008 255.50p 258.00p 255.50p 258.00p 11600
09/01/2008 258.00p 258.00p 257.75p 257.75p 88500
08/01/2008 258.00p 258.00p 258.00p 258.00p 14000
07/01/2008 255.00p 257.00p 255.00p 257.00p 64700
04/01/2008 256.13p 256.13p 255.63p 255.63p 30700
03/01/2008 254.00p 257.50p 254.00p 256.13p 71500
02/01/2008 252.75p 255.50p 252.75p 255.50p 15100
31/12/2007 255.00p 255.00p 252.75p 252.75p 18700
28/12/2007 258.00p 258.00p 255.00p 255.00p 30300
27/12/2007 255.50p 255.50p 255.50p 255.50p 12800
24/12/2007 255.50p 255.50p 255.50p 255.50p 0
21/12/2007 257.50p 257.50p 255.50p 255.50p 25300
20/12/2007 255.00p 256.75p 255.00p 256.75p 33200
19/12/2007 255.00p 255.00p 255.00p 255.00p 32400
18/12/2007 256.75p 256.75p 256.75p 256.75p 12300
17/12/2007 257.00p 257.00p 256.75p 256.75p 39200
14/12/2007 256.25p 256.75p 256.25p 256.75p 8100
13/12/2007 257.00p 258.00p 254.00p 256.25p 27000
12/12/2007 254.00p 256.75p 254.00p 254.00p 44000
11/12/2007 256.63p 256.63p 256.63p 256.75p 12900
10/12/2007 256.75p 256.75p 256.75p 256.63p 31400
07/12/2007 254.75p 254.75p 254.75p 256.75p 4700
06/12/2007 254.00p 255.50p 254.00p 254.75p 15900
05/12/2007 255.00p 255.00p 255.00p 256.75p 10600
04/12/2007 254.25p 255.00p 254.25p 255.00p 115200
03/12/2007 254.25p 254.25p 254.25p 256.38p 42500
30/11/2007 254.50p 254.50p 254.00p 254.00p 36400
29/11/2007 255.00p 257.50p 255.00p 257.50p 10800
28/11/2007 256.25p 256.25p 255.00p 255.50p 80700
27/11/2007 256.00p 256.00p 255.25p 256.13p 38000
26/11/2007 256.50p 256.50p 256.50p 256.50p 4000
23/11/2007 256.50p 257.00p 256.50p 256.50p 34700
22/11/2007 258.00p 258.00p 258.00p 258.00p 15200
21/11/2007 254.00p 257.00p 254.00p 257.00p 63100
20/11/2007 253.25p 253.25p 253.25p 255.25p 43300
19/11/2007 255.00p 255.00p 255.00p 255.13p 200
16/11/2007 256.00p 256.00p 256.00p 255.00p 16700
15/11/2007 254.00p 256.25p 254.00p 256.00p 31600
14/11/2007 254.50p 254.50p 254.50p 256.50p 25100
13/11/2007 254.00p 254.00p 254.00p 254.50p 6900
12/11/2007 254.00p 254.00p 254.00p 254.00p 10100
09/11/2007 256.00p 256.00p 256.00p 256.00p 38500
08/11/2007 256.38p 256.38p 256.38p 256.00p 0
07/11/2007 257.25p 257.25p 257.25p 256.38p 43300
06/11/2007 257.25p 257.25p 257.25p 257.25p 13300
05/11/2007 257.38p 257.38p 257.38p 257.25p 17900
02/11/2007 258.00p 258.00p 258.00p 257.38p 3400
01/11/2007 259.00p 259.00p 259.00p 258.00p 8200
31/10/2007 256.00p 258.50p 256.00p 259.00p 35500
30/10/2007 261.00p 262.00p 261.00p 259.00p 38300
29/10/2007 260.00p 260.00p 260.00p 259.00p 18800
26/10/2007 260.00p 260.00p 260.00p 260.00p 14400
25/10/2007 258.05p 258.05p 258.05p 258.13p 4600
24/10/2007 260.00p 260.50p 260.00p 258.05p 102900
23/10/2007 258.00p 258.00p 258.00p 258.00p 300
22/10/2007 257.00p 257.50p 252.00p 257.50p 39500
19/10/2007 255.10p 258.50p 255.10p 257.25p 147400
18/10/2007 257.05p 257.05p 257.05p 256.80p 8200
17/10/2007 257.00p 257.00p 257.00p 257.05p 197800
16/10/2007 258.00p 258.00p 258.00p 257.05p 20300

*Close Price adjusted for both dividends and splits