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
19/09/2023 468.00p 469.50p 464.50p 466.00p 935973
18/09/2023 465.00p 469.50p 465.00p 467.00p 608704
15/09/2023 471.00p 471.00p 467.40p 469.00p 653745
14/09/2023 466.00p 474.50p 465.00p 474.50p 838808
13/09/2023 467.00p 467.00p 464.00p 466.00p 489150
12/09/2023 467.50p 467.50p 463.00p 466.00p 645642
11/09/2023 466.00p 467.00p 461.00p 466.00p 412765
08/09/2023 465.50p 467.00p 465.00p 465.00p 567750
07/09/2023 463.50p 466.00p 462.78p 465.50p 394334
06/09/2023 463.50p 470.00p 463.50p 463.50p 545160
05/09/2023 465.50p 469.50p 464.00p 465.00p 552017
04/09/2023 466.00p 469.50p 464.50p 466.50p 341236
01/09/2023 467.00p 467.50p 464.50p 465.00p 404151
31/08/2023 466.00p 467.72p 464.50p 466.50p 596740
30/08/2023 469.50p 470.00p 465.00p 465.50p 414465
29/08/2023 463.00p 468.00p 462.55p 465.50p 565276
25/08/2023 464.00p 464.00p 462.00p 463.00p 436713
24/08/2023 461.00p 465.00p 460.50p 463.00p 530720
23/08/2023 459.50p 466.00p 459.50p 464.00p 513359
22/08/2023 469.50p 469.50p 460.00p 460.00p 911212
21/08/2023 459.50p 464.50p 459.50p 459.50p 890161
18/08/2023 460.00p 464.50p 460.00p 460.00p 507192
17/08/2023 461.00p 464.20p 460.30p 461.50p 548857
16/08/2023 463.50p 465.12p 462.00p 462.00p 320651
15/08/2023 464.50p 468.01p 463.50p 464.00p 777265
14/08/2023 466.00p 468.75p 464.50p 465.50p 573013
11/08/2023 466.50p 473.50p 465.00p 465.00p 272036
10/08/2023 472.50p 472.50p 465.63p 466.50p 388175
09/08/2023 469.50p 469.50p 465.50p 467.00p 233188
08/08/2023 463.00p 469.50p 463.00p 465.50p 306569
07/08/2023 463.50p 467.00p 463.00p 465.00p 905657
04/08/2023 465.50p 469.00p 463.50p 465.00p 883075
03/08/2023 465.50p 471.00p 465.00p 466.00p 266271
02/08/2023 465.50p 470.50p 464.50p 467.00p 526435
01/08/2023 467.50p 472.50p 466.50p 469.50p 437983
31/07/2023 467.50p 473.00p 466.00p 470.50p 551497
28/07/2023 471.00p 474.50p 469.50p 470.50p 353811
27/07/2023 471.00p 474.25p 468.50p 474.00p 552515
26/07/2023 468.00p 471.00p 467.96p 470.50p 480874
25/07/2023 468.00p 471.00p 466.75p 471.00p 1843944
24/07/2023 466.50p 468.00p 464.50p 468.00p 350643
21/07/2023 464.00p 468.00p 464.00p 468.00p 521447
20/07/2023 468.00p 469.74p 465.50p 467.00p 392706
19/07/2023 469.00p 474.70p 464.00p 471.00p 669346
18/07/2023 460.50p 464.50p 460.00p 464.00p 650181
17/07/2023 461.50p 463.00p 459.77p 461.50p 585156
14/07/2023 463.50p 468.00p 460.00p 460.50p 363737
13/07/2023 463.00p 465.00p 461.50p 464.00p 393757
12/07/2023 461.00p 468.00p 460.50p 463.00p 906446
11/07/2023 461.50p 463.50p 459.52p 461.50p 390348
10/07/2023 459.50p 464.50p 458.99p 460.50p 696505
07/07/2023 461.50p 464.50p 460.75p 461.00p 1001433
06/07/2023 463.50p 465.00p 460.50p 460.50p 1212934
05/07/2023 466.50p 471.00p 463.00p 465.00p 441206
04/07/2023 464.50p 467.50p 463.00p 465.00p 2115198
03/07/2023 470.00p 471.88p 463.00p 465.00p 2723301
30/06/2023 463.50p 466.50p 462.50p 466.00p 468280
29/06/2023 462.50p 467.00p 462.00p 464.00p 1671914
28/06/2023 462.50p 466.50p 461.50p 464.50p 1316716
27/06/2023 464.00p 466.31p 462.00p 463.50p 406753
26/06/2023 464.50p 472.00p 461.50p 465.00p 721022
23/06/2023 462.00p 471.50p 462.00p 464.00p 734070
22/06/2023 462.50p 466.00p 462.38p 462.50p 559776
21/06/2023 467.00p 471.00p 464.50p 467.50p 550720
20/06/2023 467.00p 471.00p 467.00p 469.50p 1086921
19/06/2023 468.50p 471.40p 466.00p 469.50p 656914
16/06/2023 470.50p 473.50p 468.00p 472.50p 842389
15/06/2023 471.50p 471.50p 467.00p 467.00p 2912978
14/06/2023 468.50p 472.37p 468.00p 470.50p 553081
13/06/2023 471.00p 475.50p 469.00p 470.50p 450758
12/06/2023 473.00p 474.00p 469.00p 470.50p 474623
09/06/2023 470.00p 474.00p 468.00p 470.00p 432821
08/06/2023 473.00p 475.00p 469.50p 469.50p 434650
07/06/2023 475.00p 475.73p 471.50p 472.50p 842933
06/06/2023 471.00p 477.50p 471.00p 475.50p 816527
05/06/2023 475.50p 476.00p 470.50p 473.00p 329626
02/06/2023 476.50p 476.50p 470.50p 473.50p 303466
01/06/2023 476.50p 476.50p 471.01p 475.00p 415708
31/05/2023 472.00p 475.50p 470.50p 471.50p 852971
30/05/2023 474.00p 478.00p 471.50p 471.50p 1501376
26/05/2023 477.50p 478.00p 474.00p 474.00p 760692
25/05/2023 476.00p 478.00p 474.17p 475.50p 440046
24/05/2023 475.00p 477.50p 472.50p 476.00p 646403
23/05/2023 478.50p 482.00p 475.67p 477.50p 468006
22/05/2023 479.00p 482.00p 478.22p 478.50p 451745
19/05/2023 480.00p 483.50p 477.50p 478.50p 684956
18/05/2023 479.00p 482.50p 477.60p 479.00p 384031
17/05/2023 477.00p 482.00p 476.00p 479.00p 343376
16/05/2023 479.50p 480.00p 477.50p 480.00p 377903
15/05/2023 480.00p 484.00p 477.43p 478.50p 425032
12/05/2023 476.00p 486.50p 476.00p 478.00p 450834
11/05/2023 482.00p 486.00p 478.50p 482.00p 318454
10/05/2023 483.50p 486.00p 482.50p 482.50p 691435
09/05/2023 482.00p 487.00p 480.42p 484.00p 836334
05/05/2023 476.00p 486.50p 476.00p 484.50p 360865
04/05/2023 480.00p 484.00p 479.50p 482.50p 1038746
03/05/2023 481.00p 483.57p 476.50p 483.00p 647580
02/05/2023 479.00p 485.00p 477.50p 480.50p 592711
28/04/2023 479.00p 483.00p 478.50p 481.00p 617010
27/04/2023 477.50p 481.77p 477.50p 481.00p 334722
26/04/2023 480.00p 482.00p 477.37p 479.50p 440193
25/04/2023 478.00p 482.00p 476.92p 481.00p 443724
24/04/2023 481.00p 486.50p 478.00p 479.00p 517762
21/04/2023 478.50p 483.00p 475.12p 483.00p 463676
20/04/2023 476.00p 479.00p 475.00p 478.50p 472279
19/04/2023 476.00p 487.00p 475.00p 477.50p 588849
18/04/2023 477.00p 480.00p 476.50p 477.50p 685775
17/04/2023 479.50p 487.50p 477.50p 478.50p 527923
14/04/2023 481.00p 483.50p 479.34p 481.50p 539702
13/04/2023 477.00p 482.00p 477.00p 481.00p 533617
12/04/2023 480.00p 485.50p 476.00p 477.50p 698057
11/04/2023 479.00p 486.00p 478.33p 480.00p 668016
06/04/2023 477.50p 482.50p 474.75p 479.50p 734519
05/04/2023 476.00p 479.00p 474.50p 474.50p 1353303
04/04/2023 479.50p 485.00p 474.00p 476.00p 534155
03/04/2023 480.50p 483.00p 477.10p 478.50p 815399
31/03/2023 477.50p 484.50p 474.10p 477.50p 749801
30/03/2023 475.00p 481.00p 474.20p 474.50p 702675
29/03/2023 473.00p 479.50p 472.50p 475.00p 694463
28/03/2023 476.00p 480.00p 474.00p 476.00p 499271
27/03/2023 479.00p 482.00p 475.50p 478.00p 578262
24/03/2023 476.00p 480.00p 471.50p 480.00p 640630
23/03/2023 472.50p 476.00p 471.50p 475.50p 383559
22/03/2023 477.50p 480.50p 472.00p 475.00p 417670
21/03/2023 472.00p 480.50p 471.50p 477.50p 403742
20/03/2023 473.00p 478.00p 471.56p 476.00p 502421
17/03/2023 476.50p 478.50p 472.00p 472.00p 897772
16/03/2023 471.00p 478.00p 469.00p 478.00p 572415
15/03/2023 476.50p 476.50p 468.50p 472.00p 1039640
14/03/2023 475.00p 475.50p 470.00p 474.50p 508701
13/03/2023 466.00p 473.50p 466.00p 472.00p 1092175
10/03/2023 466.00p 468.50p 463.87p 467.00p 864169
09/03/2023 470.00p 476.50p 466.94p 467.00p 560642
08/03/2023 471.00p 474.88p 470.50p 470.50p 606677
07/03/2023 477.00p 479.50p 472.10p 473.00p 596704
06/03/2023 476.50p 476.50p 473.50p 475.50p 425981
03/03/2023 475.00p 476.00p 473.59p 475.00p 336876
02/03/2023 472.50p 474.00p 470.81p 473.50p 506421
01/03/2023 476.50p 477.68p 472.18p 474.50p 446989
28/02/2023 475.00p 479.00p 473.50p 474.00p 559014
27/02/2023 477.00p 478.50p 474.46p 474.50p 334434
24/02/2023 476.50p 477.00p 473.50p 476.00p 462976
23/02/2023 477.50p 480.00p 474.50p 474.50p 343637
22/02/2023 474.50p 477.00p 473.00p 477.00p 582239
21/02/2023 478.00p 480.50p 475.50p 475.50p 631436
20/02/2023 476.00p 480.00p 476.00p 478.50p 550256
17/02/2023 476.00p 480.00p 475.75p 480.00p 582239
16/02/2023 480.50p 481.50p 478.10p 479.00p 316950
15/02/2023 477.00p 481.00p 476.53p 479.50p 453591
14/02/2023 482.50p 482.50p 477.50p 477.50p 473419
13/02/2023 482.00p 484.00p 479.00p 480.00p 371871
10/02/2023 479.00p 482.50p 477.00p 479.50p 435600
09/02/2023 482.50p 484.00p 480.50p 481.00p 441878
08/02/2023 483.50p 485.50p 482.87p 484.00p 1305970
07/02/2023 484.00p 484.00p 482.00p 483.00p 317112
06/02/2023 484.00p 487.00p 481.50p 483.50p 505203
03/02/2023 485.00p 486.50p 482.50p 486.00p 878609
02/02/2023 482.00p 486.00p 480.76p 485.50p 606972
01/02/2023 480.00p 482.00p 479.25p 481.50p 442972
31/01/2023 479.00p 481.00p 478.00p 480.00p 414736
30/01/2023 481.50p 482.00p 479.00p 480.50p 1252969
27/01/2023 479.00p 481.50p 478.83p 480.50p 492851
26/01/2023 478.50p 481.00p 477.50p 480.00p 471647
25/01/2023 476.50p 480.50p 476.50p 479.00p 444405
24/01/2023 478.50p 480.00p 477.50p 480.00p 570178
23/01/2023 481.00p 481.00p 476.05p 478.50p 454444
20/01/2023 479.50p 481.50p 474.00p 479.00p 581616
19/01/2023 477.00p 479.00p 476.32p 477.50p 308815
18/01/2023 480.00p 481.00p 477.50p 479.00p 381771
17/01/2023 481.50p 481.50p 479.50p 480.50p 341930
16/01/2023 481.50p 483.00p 480.00p 481.50p 544959
13/01/2023 480.00p 482.00p 479.50p 482.00p 342748
12/01/2023 480.00p 481.50p 478.50p 480.50p 638889
11/01/2023 478.50p 480.44p 477.80p 479.00p 504792
10/01/2023 479.00p 479.00p 477.00p 477.50p 528814
09/01/2023 480.00p 480.00p 475.50p 478.00p 547188
06/01/2023 479.00p 479.50p 477.00p 478.50p 368452
05/01/2023 479.00p 479.08p 477.50p 479.00p 355597
04/01/2023 478.00p 478.50p 476.50p 478.00p 596505
03/01/2023 478.50p 479.00p 474.59p 477.50p 924306
30/12/2022 475.50p 477.50p 475.24p 477.50p 263932
29/12/2022 482.00p 482.00p 471.97p 476.50p 189395
28/12/2022 478.00p 478.00p 475.00p 476.50p 229058
23/12/2022 474.00p 480.00p 474.00p 476.50p 151014
22/12/2022 477.50p 478.00p 474.50p 476.00p 304197
21/12/2022 475.00p 477.00p 473.31p 477.00p 338946
20/12/2022 475.00p 475.50p 473.00p 473.00p 362750
19/12/2022 476.00p 476.50p 473.86p 476.00p 341396
16/12/2022 476.00p 481.00p 474.00p 474.00p 960751
15/12/2022 476.50p 477.00p 474.99p 476.50p 285796
14/12/2022 477.50p 479.50p 477.00p 478.00p 530422
13/12/2022 477.50p 478.66p 476.87p 478.50p 589365
12/12/2022 477.50p 479.00p 476.50p 476.50p 344189
09/12/2022 478.50p 479.50p 477.00p 477.00p 336872
08/12/2022 479.50p 479.75p 478.00p 478.00p 287948
07/12/2022 480.00p 480.00p 478.00p 478.00p 590390
06/12/2022 479.50p 482.00p 478.50p 478.50p 291303
05/12/2022 481.50p 482.50p 479.50p 480.50p 286726
02/12/2022 481.50p 482.50p 478.91p 482.00p 307107
01/12/2022 482.50p 484.50p 478.97p 484.50p 385227

*Close Price adjusted for both dividends and splits