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
31/10/2003 208.00p 208.00p 208.00p 208.00p 0
30/10/2003 207.00p 207.50p 207.00p 207.50p 0
29/10/2003 208.75p 208.75p 206.50p 206.75p 0
28/10/2003 208.25p 208.25p 208.25p 208.25p 0
27/10/2003 207.75p 207.75p 207.75p 207.75p 0
24/10/2003 207.25p 207.25p 207.25p 207.25p 0
23/10/2003 207.25p 207.25p 207.25p 207.25p 0
22/10/2003 208.75p 208.75p 207.50p 207.75p 0
21/10/2003 209.25p 209.25p 209.25p 209.25p 0
20/10/2003 209.25p 209.50p 209.25p 209.25p 0
17/10/2003 209.25p 209.25p 209.25p 209.25p 0
16/10/2003 209.75p 209.75p 209.25p 209.25p 0
15/10/2003 209.50p 209.75p 209.50p 209.50p 0
14/10/2003 209.25p 209.50p 208.75p 209.25p 0
13/10/2003 208.25p 209.00p 208.25p 209.00p 100000
10/10/2003 208.00p 208.00p 208.00p 208.00p 0
09/10/2003 207.75p 208.00p 207.50p 208.00p 0
08/10/2003 207.25p 207.25p 207.25p 207.25p 0
07/10/2003 207.25p 207.25p 207.25p 207.25p 0
06/10/2003 207.00p 207.25p 207.00p 207.25p 0
03/10/2003 204.25p 206.50p 204.25p 206.50p 0
02/10/2003 203.75p 204.25p 203.75p 204.00p 0
01/10/2003 202.50p 202.50p 202.25p 202.50p 0
30/09/2003 203.75p 203.75p 202.25p 202.50p 0
29/09/2003 204.25p 204.25p 204.25p 204.25p 0
26/09/2003 205.00p 205.00p 204.25p 204.25p 0
25/09/2003 206.00p 206.00p 206.00p 206.00p 0
24/09/2003 206.00p 206.00p 206.00p 206.00p 0
23/09/2003 204.50p 206.00p 204.50p 206.00p 0
22/09/2003 205.50p 205.50p 204.50p 204.75p 0
19/09/2003 206.00p 206.00p 206.00p 206.00p 0
18/09/2003 205.75p 206.00p 205.75p 206.00p 0
17/09/2003 204.50p 206.00p 204.50p 205.50p 0
16/09/2003 204.00p 204.00p 204.00p 204.00p 0
15/09/2003 204.00p 204.00p 204.00p 204.00p 0
12/09/2003 204.00p 204.00p 204.00p 204.00p 0
11/09/2003 204.00p 204.00p 203.75p 204.00p 0
10/09/2003 205.50p 205.50p 204.25p 204.25p 0
09/09/2003 205.75p 206.00p 205.75p 205.75p 0
08/09/2003 206.00p 206.00p 206.00p 206.00p 0
05/09/2003 206.00p 206.00p 206.00p 206.00p 0
04/09/2003 206.00p 206.00p 206.00p 206.00p 0
03/09/2003 205.25p 206.50p 205.25p 206.50p 0
02/09/2003 205.00p 205.25p 205.00p 205.00p 0
01/09/2003 205.00p 205.00p 205.00p 205.00p 0
29/08/2003 205.25p 205.25p 205.25p 205.25p 0
28/08/2003 205.25p 205.25p 205.25p 205.25p 0
27/08/2003 204.75p 204.75p 204.75p 204.75p 0
26/08/2003 205.00p 205.00p 204.75p 204.75p 0
22/08/2003 205.50p 205.50p 205.50p 205.50p 0
21/08/2003 204.50p 205.25p 204.50p 205.25p 0
20/08/2003 204.75p 204.75p 204.00p 204.00p 0
19/08/2003 203.75p 205.25p 203.75p 205.25p 0
18/08/2003 203.25p 204.75p 203.25p 204.75p 0
15/08/2003 203.00p 203.50p 203.00p 203.50p 0
14/08/2003 203.50p 203.50p 202.75p 202.75p 0
13/08/2003 202.75p 203.00p 202.75p 202.75p 0
12/08/2003 202.00p 202.00p 202.00p 202.00p 0
11/08/2003 201.50p 201.50p 201.50p 201.50p 0
08/08/2003 201.50p 201.50p 201.50p 201.50p 0
07/08/2003 201.50p 201.50p 201.50p 201.50p 0
06/08/2003 203.50p 203.50p 201.50p 201.50p 0
05/08/2003 204.25p 204.25p 202.75p 203.75p 0
04/08/2003 204.00p 204.00p 204.00p 204.00p 0
01/08/2003 203.75p 204.00p 203.75p 204.00p 0
31/07/2003 203.00p 204.00p 202.75p 204.00p 0
30/07/2003 202.75p 202.75p 202.75p 202.75p 0
29/07/2003 202.75p 202.75p 202.75p 202.75p 0
28/07/2003 202.50p 203.00p 202.50p 203.00p 0
25/07/2003 201.00p 201.00p 201.00p 201.00p 0
24/07/2003 201.00p 201.00p 201.00p 201.00p 0
23/07/2003 201.00p 201.00p 201.00p 201.00p 0
22/07/2003 201.50p 201.50p 201.50p 201.50p 0
21/07/2003 201.75p 201.75p 201.50p 201.75p 0
18/07/2003 202.00p 202.00p 202.00p 202.00p 0
17/07/2003 202.00p 202.00p 202.00p 202.00p 0
16/07/2003 202.50p 202.50p 202.50p 202.50p 0
15/07/2003 202.00p 202.00p 202.00p 202.00p 0
14/07/2003 202.00p 202.50p 202.00p 202.00p 0
11/07/2003 201.50p 201.50p 201.00p 201.25p 0
10/07/2003 201.50p 201.50p 201.50p 201.50p 0
09/07/2003 201.00p 202.50p 201.00p 201.50p 0
08/07/2003 200.75p 200.75p 200.75p 200.75p 0
07/07/2003 200.25p 200.50p 200.25p 200.50p 0
04/07/2003 199.75p 199.75p 199.75p 199.75p 0
03/07/2003 200.00p 200.00p 200.00p 200.00p 0
02/07/2003 200.00p 200.00p 200.00p 200.00p 0
01/07/2003 201.75p 201.75p 199.75p 199.75p 0
30/06/2003 201.75p 201.75p 201.75p 201.75p 0
27/06/2003 201.75p 201.75p 201.75p 201.75p 0
26/06/2003 201.75p 201.75p 201.75p 201.75p 0
25/06/2003 201.75p 201.75p 201.75p 201.75p 0
24/06/2003 201.75p 201.75p 201.75p 201.75p 0
23/06/2003 202.25p 202.25p 202.00p 202.00p 0
20/06/2003 203.25p 203.25p 202.25p 202.75p 0
19/06/2003 204.75p 204.75p 203.25p 203.50p 0
18/06/2003 205.00p 205.00p 205.00p 205.00p 2000
17/06/2003 205.00p 205.00p 205.00p 205.00p 0
16/06/2003 205.75p 205.75p 205.75p 205.75p 4000
13/06/2003 205.75p 205.75p 205.75p 205.75p 0
12/06/2003 203.50p 205.25p 203.50p 205.25p 0
11/06/2003 202.50p 202.50p 202.50p 202.50p 0
10/06/2003 201.25p 201.50p 201.25p 201.25p 0
09/06/2003 201.25p 201.25p 201.25p 201.25p 0
06/06/2003 200.75p 201.75p 200.75p 201.75p 0
05/06/2003 199.75p 200.50p 199.75p 200.50p 0
04/06/2003 198.75p 198.75p 198.75p 198.75p 0
03/06/2003 198.75p 198.75p 198.75p 198.75p 0
02/06/2003 198.25p 199.00p 198.25p 199.00p 0
30/05/2003 197.87p 198.00p 197.87p 198.00p 0
29/05/2003 197.50p 197.75p 197.50p 197.75p 0
28/05/2003 196.00p 197.25p 196.00p 197.25p 0
27/05/2003 195.25p 195.25p 195.00p 195.25p 0
23/05/2003 195.25p 195.25p 195.25p 195.25p 0
22/05/2003 194.00p 195.25p 194.00p 195.25p 0
21/05/2003 196.50p 196.50p 193.50p 193.50p 0
20/05/2003 196.25p 196.75p 196.00p 196.75p 0
19/05/2003 199.00p 199.00p 197.25p 197.25p 0
16/05/2003 198.75p 199.50p 198.50p 199.50p 0
15/05/2003 198.50p 198.50p 198.50p 198.50p 0
14/05/2003 197.75p 197.75p 197.75p 197.75p 0
13/05/2003 197.75p 197.75p 197.50p 197.75p 0
12/05/2003 197.50p 197.50p 197.50p 197.50p 0
09/05/2003 197.50p 197.50p 197.50p 197.50p 0
08/05/2003 196.50p 197.75p 196.50p 197.50p 0
07/05/2003 196.00p 196.00p 194.75p 195.50p 0
06/05/2003 194.50p 196.50p 194.50p 196.50p 0
02/05/2003 194.00p 194.50p 194.00p 194.25p 0
01/05/2003 193.75p 193.75p 193.75p 193.75p 0
30/04/2003 195.00p 195.00p 193.75p 193.75p 0
29/04/2003 194.75p 194.75p 194.75p 194.75p 0
28/04/2003 195.25p 195.75p 194.25p 194.25p 0
25/04/2003 196.00p 196.00p 196.00p 196.00p 0
24/04/2003 196.00p 196.50p 196.00p 196.50p 0
23/04/2003 194.00p 195.75p 194.00p 195.75p 0
22/04/2003 192.00p 192.50p 192.00p 192.50p 0
17/04/2003 191.50p 191.50p 191.50p 191.50p 0
16/04/2003 191.50p 191.50p 191.50p 191.50p 0
15/04/2003 190.50p 190.50p 190.50p 190.50p 0
14/04/2003 190.00p 190.00p 190.00p 190.00p 0
11/04/2003 190.00p 190.50p 190.00p 190.50p 0
10/04/2003 191.00p 191.00p 190.50p 190.50p 1000
09/04/2003 192.00p 192.00p 192.00p 192.00p 0
08/04/2003 192.50p 192.50p 192.50p 192.50p 0
07/04/2003 189.00p 193.00p 189.00p 193.00p 0
04/04/2003 187.00p 188.00p 187.00p 188.00p 0
03/04/2003 186.50p 187.50p 186.50p 187.50p 0
02/04/2003 185.00p 186.25p 185.00p 186.25p 0
01/04/2003 184.50p 184.50p 184.50p 184.50p 0
31/03/2003 187.00p 187.00p 184.50p 184.50p 0
28/03/2003 187.00p 187.00p 187.00p 187.00p 0
27/03/2003 187.00p 187.00p 187.00p 187.00p 0
26/03/2003 187.00p 187.00p 187.00p 187.00p 0
25/03/2003 187.75p 187.75p 187.00p 187.00p 0
24/03/2003 189.25p 189.25p 189.00p 189.00p 0
21/03/2003 187.50p 189.50p 187.50p 189.50p 0
20/03/2003 187.00p 187.00p 187.00p 187.00p 0
19/03/2003 186.00p 187.00p 185.50p 187.00p 0
18/03/2003 184.00p 185.50p 184.00p 185.50p 0
17/03/2003 177.50p 182.75p 177.50p 182.75p 0
14/03/2003 177.50p 178.00p 177.50p 178.00p 0
13/03/2003 174.50p 175.00p 174.50p 175.00p 0
12/03/2003 176.50p 176.50p 174.00p 174.00p 0
11/03/2003 178.00p 178.00p 177.00p 177.00p 0
10/03/2003 179.00p 179.00p 179.00p 179.00p 0
07/03/2003 179.25p 179.25p 179.00p 179.00p 0
06/03/2003 179.75p 180.50p 179.75p 179.75p 0
05/03/2003 180.25p 180.25p 179.25p 179.50p 0
04/03/2003 180.75p 180.75p 180.75p 180.75p 0
03/03/2003 180.75p 180.75p 180.75p 180.75p 0
28/02/2003 179.25p 179.25p 179.25p 179.25p 0
27/02/2003 179.25p 179.25p 179.25p 179.25p 0
26/02/2003 179.25p 179.25p 179.25p 179.25p 0
25/02/2003 180.75p 180.75p 179.25p 179.25p 0
24/02/2003 181.00p 181.00p 181.00p 181.00p 0
21/02/2003 180.00p 180.00p 179.50p 180.00p 0
20/02/2003 180.00p 180.00p 180.00p 180.00p 0
19/02/2003 180.25p 180.25p 180.25p 180.25p 0
18/02/2003 180.25p 180.25p 180.25p 180.25p 0
17/02/2003 179.75p 180.25p 179.75p 180.25p 0
14/02/2003 179.25p 179.25p 179.25p 179.25p 0
13/02/2003 179.25p 179.25p 179.25p 179.25p 0
12/02/2003 179.75p 179.75p 179.25p 179.25p 0
11/02/2003 177.75p 180.25p 177.75p 180.00p 0
10/02/2003 177.50p 177.50p 177.50p 177.50p 0
07/02/2003 176.50p 176.50p 176.50p 176.50p 0
06/02/2003 177.75p 177.75p 176.50p 176.50p 0
05/02/2003 178.25p 178.25p 177.25p 178.25p 0
04/02/2003 178.50p 178.50p 178.50p 178.50p 0
03/02/2003 176.25p 179.50p 176.25p 178.50p 0
31/01/2003 176.50p 176.50p 176.25p 176.25p 0
30/01/2003 176.50p 176.75p 176.50p 176.75p 0
29/01/2003 176.50p 176.50p 176.25p 176.25p 0
28/01/2003 177.50p 177.50p 177.50p 177.50p 4000
27/01/2003 180.00p 180.00p 177.25p 177.25p 0
24/01/2003 181.25p 181.25p 180.25p 180.25p 0
23/01/2003 184.25p 184.25p 182.25p 182.50p 0
22/01/2003 184.25p 184.50p 184.25p 184.50p 0
21/01/2003 184.75p 184.75p 184.25p 184.50p 0
20/01/2003 185.75p 185.75p 185.25p 185.25p 0

*Close Price adjusted for both dividends and splits