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
14/02/2005 229.38p 229.63p 229.38p 229.63p 0
11/02/2005 227.50p 229.00p 227.38p 229.00p 10000
10/02/2005 227.38p 227.38p 227.25p 227.38p 0
09/02/2005 226.87p 227.25p 226.75p 227.25p 0
08/02/2005 226.62p 226.75p 226.38p 226.75p 0
07/02/2005 226.38p 226.38p 226.25p 226.38p 0
04/02/2005 226.13p 226.25p 226.00p 226.25p 0
03/02/2005 226.62p 226.75p 226.00p 226.00p 0
02/02/2005 225.50p 226.75p 225.00p 226.75p 0
01/02/2005 225.00p 225.00p 224.50p 225.00p 0
31/01/2005 224.50p 224.50p 224.50p 224.50p 0
28/01/2005 224.50p 225.00p 224.50p 224.50p 0
27/01/2005 225.00p 225.00p 225.00p 225.00p 0
26/01/2005 225.00p 225.00p 225.00p 225.00p 0
25/01/2005 225.00p 225.00p 225.00p 225.00p 0
24/01/2005 225.00p 226.00p 225.00p 225.00p 0
21/01/2005 226.00p 226.50p 226.00p 226.00p 0
20/01/2005 226.50p 226.50p 226.50p 226.50p 0
19/01/2005 226.50p 226.50p 226.50p 226.50p 0
18/01/2005 226.50p 226.50p 226.50p 226.50p 0
17/01/2005 226.50p 226.50p 226.50p 226.50p 0
14/01/2005 226.50p 226.50p 226.50p 226.50p 0
13/01/2005 226.50p 226.50p 226.50p 226.50p 0
12/01/2005 226.50p 226.75p 226.50p 226.50p 0
11/01/2005 224.00p 226.75p 223.87p 226.75p 10000
10/01/2005 223.87p 223.87p 223.75p 223.87p 0
07/01/2005 223.13p 223.75p 223.00p 223.75p 0
06/01/2005 223.00p 223.00p 223.00p 223.00p 0
05/01/2005 222.75p 223.00p 222.50p 223.00p 1600
04/01/2005 223.00p 223.00p 223.00p 223.00p 0
31/12/2004 223.00p 223.00p 223.00p 223.00p 0
30/12/2004 223.00p 223.00p 222.50p 223.00p 0
29/12/2004 222.50p 222.50p 222.50p 222.50p 0
24/12/2004 222.50p 222.50p 222.50p 222.50p 0
23/12/2004 222.50p 222.50p 222.50p 222.50p 0
22/12/2004 222.50p 222.50p 222.00p 222.50p 9100
21/12/2004 222.00p 222.00p 222.00p 222.00p 100
20/12/2004 221.62p 222.00p 221.37p 222.00p 0
17/12/2004 221.37p 221.37p 221.37p 221.37p 7000
16/12/2004 221.37p 221.37p 221.25p 221.37p 0
15/12/2004 221.25p 221.25p 221.25p 221.25p 0
14/12/2004 221.25p 221.25p 220.00p 221.25p 0
13/12/2004 220.00p 220.00p 220.00p 220.00p 0
10/12/2004 220.00p 220.00p 220.00p 220.00p 0
09/12/2004 219.88p 220.00p 219.88p 220.00p 0
08/12/2004 219.88p 219.88p 219.88p 219.88p 0
07/12/2004 219.88p 219.88p 219.88p 219.88p 0
06/12/2004 219.88p 220.00p 219.88p 219.88p 0
03/12/2004 220.00p 220.00p 219.50p 220.00p 0
02/12/2004 219.50p 219.50p 219.00p 219.50p 48700
01/12/2004 219.00p 219.00p 219.00p 219.00p 0
30/11/2004 219.00p 219.00p 219.00p 219.00p 0
29/11/2004 219.00p 219.00p 219.00p 219.00p 0
26/11/2004 219.00p 219.00p 219.00p 219.00p 0
25/11/2004 219.00p 219.00p 219.00p 219.00p 0
24/11/2004 219.00p 219.00p 219.00p 219.00p 0
23/11/2004 219.25p 219.25p 219.00p 219.00p 0
22/11/2004 219.13p 219.25p 219.13p 219.25p 0
19/11/2004 219.50p 219.50p 219.00p 219.13p 0
18/11/2004 218.50p 219.00p 218.00p 219.00p 0
17/11/2004 217.50p 218.00p 217.00p 218.00p 0
16/11/2004 217.00p 217.00p 217.00p 217.00p 0
15/11/2004 217.25p 217.50p 217.00p 217.00p 0
12/11/2004 217.50p 217.50p 217.50p 217.50p 4000
11/11/2004 217.50p 217.50p 217.00p 217.50p 0
10/11/2004 218.00p 218.00p 217.00p 217.00p 0
09/11/2004 218.00p 218.00p 217.75p 218.00p 0
08/11/2004 217.75p 217.75p 217.75p 217.75p 0
05/11/2004 216.75p 217.75p 216.75p 217.75p 0
04/11/2004 216.75p 216.75p 216.75p 216.75p 0
03/11/2004 216.75p 216.75p 216.50p 216.75p 0
02/11/2004 216.50p 216.50p 216.50p 216.50p 0
01/11/2004 216.00p 216.50p 215.50p 216.50p 0
29/10/2004 215.50p 215.50p 215.50p 215.50p 0
28/10/2004 215.50p 215.50p 215.00p 215.50p 0
27/10/2004 214.50p 215.00p 214.50p 215.00p 0
26/10/2004 214.50p 215.00p 214.50p 214.50p 0
25/10/2004 215.00p 215.00p 215.00p 215.00p 0
22/10/2004 215.00p 215.00p 215.00p 215.00p 0
21/10/2004 215.00p 215.00p 215.00p 215.00p 0
20/10/2004 214.75p 215.00p 214.75p 215.00p 0
19/10/2004 215.00p 215.00p 215.00p 215.00p 0
18/10/2004 215.00p 215.25p 215.00p 215.00p 0
15/10/2004 215.25p 215.25p 215.25p 215.25p 0
14/10/2004 215.25p 215.25p 215.25p 215.25p 0
13/10/2004 215.00p 215.25p 215.00p 215.25p 0
12/10/2004 215.50p 216.25p 215.00p 215.00p 0
11/10/2004 216.25p 216.50p 216.25p 216.25p 0
08/10/2004 217.00p 217.00p 216.00p 216.50p 0
07/10/2004 216.50p 217.00p 216.00p 216.00p 0
06/10/2004 216.25p 216.25p 215.75p 216.25p 0
05/10/2004 215.25p 215.75p 214.75p 215.75p 0
04/10/2004 215.50p 216.00p 214.75p 214.75p 0
01/10/2004 215.00p 215.00p 214.75p 215.00p 0
30/09/2004 214.75p 215.00p 214.75p 214.75p 0
29/09/2004 214.75p 215.00p 214.75p 215.00p 0
28/09/2004 215.00p 215.25p 214.75p 214.75p 8000
27/09/2004 215.25p 215.25p 215.25p 215.25p 0
24/09/2004 212.75p 215.25p 212.75p 215.25p 0
23/09/2004 212.00p 212.25p 212.00p 212.00p 0
22/09/2004 212.25p 212.25p 212.25p 212.25p 0
21/09/2004 212.25p 212.50p 212.25p 212.25p 0
20/09/2004 212.50p 212.50p 212.50p 212.50p 0
17/09/2004 212.00p 212.50p 211.75p 212.50p 0
16/09/2004 211.50p 212.00p 211.25p 211.75p 0
15/09/2004 211.25p 211.25p 211.00p 211.25p 0
14/09/2004 211.00p 211.25p 211.00p 211.00p 0
13/09/2004 211.50p 212.00p 211.25p 211.25p 25000
10/09/2004 212.00p 212.00p 211.75p 212.00p 0
09/09/2004 211.75p 211.75p 211.75p 211.75p 0
08/09/2004 211.75p 211.75p 211.75p 211.75p 0
07/09/2004 211.25p 211.75p 211.00p 211.75p 0
06/09/2004 210.50p 211.00p 210.25p 211.00p 0
03/09/2004 210.25p 210.25p 210.00p 210.25p 0
02/09/2004 210.00p 210.00p 210.00p 210.00p 0
01/09/2004 209.50p 210.00p 208.75p 210.00p 0
31/08/2004 208.75p 208.75p 208.75p 208.75p 0
27/08/2004 208.50p 209.00p 208.25p 208.75p 0
26/08/2004 208.25p 208.25p 208.25p 208.25p 0
25/08/2004 208.25p 208.25p 207.75p 208.25p 0
24/08/2004 207.75p 208.00p 207.75p 207.75p 0
23/08/2004 208.00p 208.00p 207.50p 208.00p 0
20/08/2004 207.50p 207.50p 207.25p 207.50p 0
19/08/2004 206.50p 207.25p 206.50p 207.25p 0
18/08/2004 206.50p 206.50p 206.00p 206.50p 0
17/08/2004 206.00p 206.00p 206.00p 206.00p 0
16/08/2004 206.00p 206.00p 206.00p 206.00p 0
13/08/2004 205.50p 206.00p 205.00p 206.00p 0
12/08/2004 204.75p 205.00p 204.50p 205.00p 0
11/08/2004 204.25p 204.50p 203.25p 204.50p 0
10/08/2004 203.25p 203.25p 203.25p 203.25p 12500
09/08/2004 203.25p 203.50p 203.25p 203.25p 0
06/08/2004 203.50p 203.75p 203.50p 203.50p 0
05/08/2004 203.75p 203.75p 203.75p 203.75p 0
04/08/2004 203.75p 203.75p 203.75p 203.75p 0
03/08/2004 203.75p 204.00p 203.75p 203.75p 0
02/08/2004 204.25p 204.25p 204.00p 204.00p 0
30/07/2004 204.25p 204.25p 204.00p 204.25p 0
29/07/2004 204.00p 204.00p 203.75p 204.00p 0
28/07/2004 203.75p 204.00p 203.75p 203.75p 0
27/07/2004 204.00p 204.00p 204.00p 204.00p 0
26/07/2004 204.75p 205.00p 204.00p 204.00p 0
23/07/2004 205.00p 205.00p 205.00p 205.00p 0
22/07/2004 206.00p 206.75p 205.00p 205.00p 0
21/07/2004 207.00p 207.25p 206.75p 206.75p 0
20/07/2004 208.00p 208.00p 207.25p 207.25p 0
19/07/2004 208.00p 208.25p 208.00p 208.00p 0
16/07/2004 209.00p 209.25p 208.25p 208.25p 0
15/07/2004 209.00p 209.75p 209.00p 209.25p 0
14/07/2004 210.00p 210.75p 209.75p 209.75p 0
13/07/2004 210.75p 210.75p 210.75p 210.75p 0
12/07/2004 210.75p 210.75p 210.50p 210.75p 0
09/07/2004 210.50p 210.50p 210.50p 210.50p 0
08/07/2004 210.75p 211.25p 210.50p 210.50p 4100
07/07/2004 211.25p 211.50p 211.25p 211.25p 0
06/07/2004 211.50p 211.50p 211.50p 211.50p 0
05/07/2004 211.50p 211.50p 211.50p 211.50p 0
02/07/2004 212.00p 213.00p 211.50p 211.50p 0
01/07/2004 213.00p 213.00p 213.00p 213.00p 0
30/06/2004 213.00p 213.00p 213.00p 213.00p 0
29/06/2004 213.00p 213.00p 213.00p 213.00p 0
28/06/2004 213.00p 213.00p 213.00p 213.00p 0
25/06/2004 212.75p 213.00p 212.75p 213.00p 0
24/06/2004 212.00p 212.50p 212.00p 212.50p 0
23/06/2004 211.50p 211.50p 211.00p 211.50p 0
22/06/2004 211.00p 211.00p 211.00p 211.00p 0
21/06/2004 211.00p 211.00p 210.75p 211.00p 0
18/06/2004 210.75p 211.00p 210.75p 210.75p 0
17/06/2004 211.00p 211.00p 211.00p 211.00p 0
16/06/2004 210.75p 210.75p 210.75p 211.00p 0
15/06/2004 211.25p 211.25p 2.11p 210.75p 0
14/06/2004 211.25p 211.25p 211.00p 211.00p 2000
11/06/2004 211.50p 211.50p 211.25p 211.25p 0
10/06/2004 211.50p 212.00p 211.50p 211.50p 0
09/06/2004 212.00p 212.25p 212.00p 212.00p 0
08/06/2004 211.75p 212.50p 211.50p 212.25p 10000
07/06/2004 211.00p 211.50p 210.75p 211.50p 0
04/06/2004 210.75p 210.75p 210.75p 210.75p 0
03/06/2004 211.25p 212.00p 210.75p 210.75p 0
02/06/2004 212.00p 212.00p 211.75p 212.00p 0
01/06/2004 212.25p 212.25p 211.75p 211.75p 0
28/05/2004 212.00p 212.00p 212.00p 212.00p 0
27/05/2004 212.00p 212.00p 212.00p 212.00p 0
26/05/2004 211.00p 212.00p 210.75p 212.00p 0
25/05/2004 210.75p 211.00p 211.00p 210.75p 0
24/05/2004 210.75p 210.75p 210.50p 210.75p 0
21/05/2004 210.50p 210.50p 210.25p 210.50p 0
20/05/2004 210.25p 210.25p 210.25p 210.25p 0
19/05/2004 210.00p 210.00p 210.00p 210.25p 0
18/05/2004 210.25p 210.25p 209.50p 210.00p 0
17/05/2004 211.00p 212.50p 209.50p 209.50p 0
14/05/2004 212.50p 212.50p 212.25p 212.50p 0
13/05/2004 212.50p 212.50p 212.25p 212.25p 0
12/05/2004 212.75p 213.25p 212.50p 212.50p 0
11/05/2004 213.25p 213.50p 213.25p 213.25p 0
10/05/2004 213.50p 214.25p 213.50p 213.50p 0
07/05/2004 214.25p 214.25p 214.25p 214.25p 0
06/05/2004 214.00p 214.50p 214.00p 214.25p 0
05/05/2004 214.25p 214.25p 214.25p 214.25p 8400
04/05/2004 214.25p 214.50p 214.25p 214.25p 0

*Close Price adjusted for both dividends and splits