Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Personal Assets Trust (PNL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2005 | 231.50p | 231.75p | 231.27p | 231.75p | 0 |
| 02/06/2005 | 231.25p | 231.27p | 231.25p | 231.27p | 0 |
| 01/06/2005 | 230.25p | 231.27p | 230.23p | 231.27p | 0 |
| 31/05/2005 | 230.00p | 230.23p | 229.50p | 230.23p | 0 |
| 27/05/2005 | 229.50p | 229.50p | 229.50p | 229.50p | 0 |
| 26/05/2005 | 229.50p | 229.50p | 229.50p | 229.50p | 0 |
| 25/05/2005 | 229.50p | 229.50p | 229.50p | 229.50p | 0 |
| 24/05/2005 | 229.50p | 229.50p | 229.50p | 229.50p | 0 |
| 23/05/2005 | 229.50p | 229.50p | 229.10p | 229.50p | 0 |
| 20/05/2005 | 229.10p | 229.10p | 229.00p | 229.10p | 2100 |
| 19/05/2005 | 228.75p | 229.00p | 228.00p | 229.00p | 0 |
| 18/05/2005 | 227.50p | 228.00p | 226.75p | 228.00p | 0 |
| 17/05/2005 | 226.75p | 226.75p | 226.50p | 226.75p | 0 |
| 16/05/2005 | 226.50p | 226.75p | 226.50p | 226.50p | 0 |
| 13/05/2005 | 226.75p | 227.00p | 226.75p | 226.75p | 0 |
| 12/05/2005 | 227.00p | 227.00p | 226.50p | 227.00p | 0 |
| 11/05/2005 | 226.50p | 228.00p | 226.50p | 226.50p | 0 |
| 10/05/2005 | 228.00p | 228.50p | 228.00p | 228.00p | 0 |
| 09/05/2005 | 228.25p | 228.50p | 228.00p | 228.50p | 0 |
| 06/05/2005 | 227.00p | 228.00p | 226.50p | 228.00p | 0 |
| 05/05/2005 | 226.50p | 226.50p | 226.50p | 226.50p | 0 |
| 04/05/2005 | 225.00p | 226.50p | 224.75p | 226.50p | 10000 |
| 03/05/2005 | 224.75p | 224.75p | 224.75p | 224.75p | 0 |
| 29/04/2005 | 226.00p | 226.00p | 224.75p | 224.75p | 0 |
| 28/04/2005 | 226.50p | 226.50p | 226.00p | 226.00p | 0 |
| 27/04/2005 | 227.35p | 227.50p | 226.10p | 226.10p | 0 |
| 26/04/2005 | 227.50p | 227.50p | 227.00p | 227.50p | 0 |
| 25/04/2005 | 227.00p | 227.25p | 227.00p | 227.00p | 0 |
| 22/04/2005 | 227.10p | 227.25p | 227.10p | 227.25p | 0 |
| 21/04/2005 | 228.00p | 228.00p | 227.10p | 227.10p | 0 |
| 20/04/2005 | 228.00p | 228.00p | 228.00p | 228.00p | 0 |
| 19/04/2005 | 227.00p | 228.00p | 226.50p | 228.00p | 0 |
| 18/04/2005 | 227.00p | 227.00p | 226.50p | 226.50p | 0 |
| 15/04/2005 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/04/2005 | 230.50p | 230.50p | 230.50p | 230.50p | 0 |
| 13/04/2005 | 230.50p | 230.50p | 230.00p | 230.50p | 0 |
| 12/04/2005 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 11/04/2005 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 08/04/2005 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 07/04/2005 | 230.00p | 230.00p | 228.75p | 230.00p | 0 |
| 06/04/2005 | 226.62p | 228.75p | 225.25p | 228.75p | 30000 |
| 05/04/2005 | 225.25p | 225.25p | 225.25p | 225.25p | 0 |
| 04/04/2005 | 226.00p | 226.25p | 226.00p | 226.00p | 0 |
| 01/04/2005 | 225.87p | 226.25p | 225.75p | 226.25p | 0 |
| 31/03/2005 | 225.50p | 225.75p | 225.50p | 225.75p | 0 |
| 30/03/2005 | 226.75p | 227.25p | 225.38p | 225.50p | 0 |
| 29/03/2005 | 227.50p | 227.87p | 227.25p | 227.25p | 0 |
| 24/03/2005 | 227.87p | 227.87p | 227.75p | 227.87p | 0 |
| 23/03/2005 | 227.62p | 227.75p | 227.62p | 227.75p | 0 |
| 22/03/2005 | 228.13p | 228.13p | 228.13p | 228.13p | 0 |
| 21/03/2005 | 228.87p | 229.00p | 228.13p | 228.13p | 0 |
| 18/03/2005 | 229.00p | 229.12p | 229.00p | 229.00p | 0 |
| 17/03/2005 | 229.12p | 229.12p | 229.12p | 229.12p | 6000 |
| 16/03/2005 | 229.38p | 229.50p | 229.12p | 229.12p | 0 |
| 15/03/2005 | 229.50p | 229.50p | 229.50p | 229.50p | 0 |
| 14/03/2005 | 229.50p | 229.50p | 229.50p | 229.50p | 0 |
| 11/03/2005 | 229.50p | 229.50p | 229.50p | 229.50p | 15000 |
| 10/03/2005 | 115.41p | 230.12p | 115.41p | 229.50p | 10000 |
| 09/03/2005 | 230.12p | 230.12p | 230.12p | 230.12p | 0 |
| 08/03/2005 | 230.12p | 230.12p | 230.12p | 230.12p | 0 |
| 07/03/2005 | 230.12p | 230.25p | 230.12p | 230.12p | 0 |
| 04/03/2005 | 230.12p | 230.25p | 230.12p | 230.25p | 0 |
| 03/03/2005 | 230.25p | 230.25p | 230.25p | 230.25p | 0 |
| 02/03/2005 | 230.25p | 230.38p | 229.87p | 230.25p | 0 |
| 01/03/2005 | 229.87p | 230.00p | 229.87p | 229.87p | 0 |
| 28/02/2005 | 230.00p | 230.12p | 229.87p | 230.00p | 0 |
| 25/02/2005 | 229.87p | 229.87p | 229.87p | 229.87p | 0 |
| 24/02/2005 | 229.87p | 229.87p | 229.75p | 229.87p | 0 |
| 23/02/2005 | 229.87p | 230.25p | 229.75p | 229.75p | 0 |
| 22/02/2005 | 230.73p | 230.73p | 230.25p | 230.25p | 50000 |
| 21/02/2005 | 230.87p | 231.00p | 230.75p | 230.75p | 15000 |
| 18/02/2005 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 17/02/2005 | 230.75p | 231.00p | 230.63p | 231.00p | 2100 |
| 16/02/2005 | 230.63p | 230.63p | 230.50p | 230.63p | 0 |
| 15/02/2005 | 230.00p | 230.50p | 229.63p | 230.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits