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
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
30/11/2022 479.50p 482.50p 479.00p 479.00p 375820
29/11/2022 479.00p 481.50p 478.00p 479.00p 369114
28/11/2022 482.00p 482.50p 478.87p 479.50p 498275
25/11/2022 480.50p 484.00p 479.00p 480.00p 154728
24/11/2022 480.00p 483.50p 479.00p 479.00p 331900
23/11/2022 479.00p 481.50p 479.00p 479.50p 270583
22/11/2022 481.00p 484.00p 478.06p 479.50p 357812
21/11/2022 479.00p 480.00p 477.05p 478.50p 320320
18/11/2022 479.00p 479.50p 476.00p 476.00p 641068
17/11/2022 480.00p 484.00p 476.00p 478.50p 270542
16/11/2022 480.00p 480.00p 477.00p 478.50p 389541
15/11/2022 479.00p 482.50p 475.50p 479.50p 469319
14/11/2022 481.00p 483.00p 477.50p 479.50p 457985
11/11/2022 481.50p 482.00p 477.52p 479.00p 399183
10/11/2022 475.00p 480.00p 473.74p 479.50p 370752
09/11/2022 474.50p 477.00p 472.80p 475.50p 321533
08/11/2022 476.00p 476.50p 473.00p 475.00p 334617
07/11/2022 476.00p 477.00p 472.00p 473.00p 347331
04/11/2022 475.50p 476.13p 471.43p 472.00p 420693
03/11/2022 474.00p 474.50p 472.50p 474.00p 418749
02/11/2022 478.00p 478.00p 474.03p 475.50p 436414
01/11/2022 476.00p 477.50p 474.00p 475.50p 470980
31/10/2022 476.00p 477.00p 473.00p 474.50p 356174
28/10/2022 472.00p 475.00p 470.75p 475.00p 283847
27/10/2022 472.00p 475.50p 472.00p 473.50p 269871
26/10/2022 473.50p 476.00p 472.00p 475.00p 574130
25/10/2022 473.00p 476.00p 472.15p 476.00p 687631
24/10/2022 470.50p 476.00p 470.50p 472.00p 447323
21/10/2022 474.00p 474.00p 471.00p 473.50p 354019
20/10/2022 472.00p 475.00p 471.00p 473.00p 345484
19/10/2022 474.00p 475.50p 471.00p 472.00p 536592
18/10/2022 476.00p 476.50p 472.50p 472.50p 460272
17/10/2022 473.50p 474.00p 470.00p 474.00p 487103
14/10/2022 474.00p 477.00p 470.82p 472.00p 446648
13/10/2022 470.00p 474.50p 465.50p 470.00p 986974
12/10/2022 471.50p 473.00p 468.00p 469.50p 435551
11/10/2022 470.50p 474.50p 468.63p 470.50p 517782
10/10/2022 474.50p 475.50p 469.50p 472.50p 539330
07/10/2022 478.00p 479.00p 473.00p 473.50p 560609
06/10/2022 480.00p 480.00p 474.63p 476.00p 670451
05/10/2022 476.00p 478.50p 474.05p 477.00p 416184
04/10/2022 476.00p 478.00p 472.26p 477.00p 405312
03/10/2022 470.00p 472.00p 468.26p 472.00p 522412
30/09/2022 467.00p 473.00p 466.50p 469.50p 518848
29/09/2022 472.00p 474.40p 467.50p 469.00p 1806048
28/09/2022 479.00p 482.10p 469.50p 473.00p 1264733
27/09/2022 485.00p 486.20p 478.00p 479.00p 580893
26/09/2022 479.00p 484.00p 478.00p 484.00p 688420
23/09/2022 478.50p 480.53p 478.00p 479.50p 453817
22/09/2022 480.00p 481.70p 478.13p 481.00p 363995
21/09/2022 480.00p 483.50p 480.00p 482.50p 409605
20/09/2022 483.50p 487.50p 480.00p 481.00p 322291
19/09/2022 484.00p 487.00p 482.00p 483.50p 1345192
16/09/2022 484.00p 487.00p 482.00p 483.50p 1345192
15/09/2022 484.00p 486.05p 483.50p 484.50p 569553
14/09/2022 486.00p 488.00p 483.25p 484.00p 459611
13/09/2022 490.60p 492.00p 485.60p 487.40p 572655
12/09/2022 489.00p 491.20p 488.40p 490.80p 1228872
09/09/2022 488.00p 491.40p 488.00p 490.20p 396152
08/09/2022 490.00p 490.20p 487.00p 488.00p 543712
07/09/2022 487.60p 488.20p 479.97p 488.20p 745273
06/09/2022 488.80p 489.00p 484.60p 487.40p 639374
05/09/2022 489.60p 490.00p 488.00p 488.40p 461715
02/09/2022 487.00p 489.60p 485.41p 489.40p 469809
01/09/2022 490.80p 491.60p 485.00p 485.80p 1155510
31/08/2022 491.60p 495.60p 490.40p 491.00p 481623
30/08/2022 493.80p 498.80p 490.60p 491.00p 518478
29/08/2022 497.40p 498.06p 494.00p 494.00p 359669
26/08/2022 497.40p 498.06p 494.00p 494.00p 359669
25/08/2022 496.00p 498.40p 495.00p 495.80p 360677
24/08/2022 496.80p 497.92p 495.60p 497.40p 889072
23/08/2022 500.00p 500.00p 495.00p 495.00p 849539
22/08/2022 500.00p 500.00p 497.00p 497.20p 999904
19/08/2022 495.60p 501.50p 495.60p 498.60p 738674
18/08/2022 496.20p 499.40p 489.20p 498.00p 600772
17/08/2022 496.80p 499.00p 495.00p 495.60p 833219
16/08/2022 495.00p 499.60p 495.00p 496.40p 648842
15/08/2022 498.00p 498.00p 493.80p 497.20p 730202
12/08/2022 496.00p 496.00p 490.60p 495.00p 694804
11/08/2022 496.60p 496.60p 491.00p 492.60p 736199
10/08/2022 494.00p 496.00p 490.80p 496.00p 376163
09/08/2022 493.20p 496.40p 492.20p 493.60p 424676
08/08/2022 496.00p 496.00p 493.12p 494.40p 768312
05/08/2022 495.00p 496.80p 491.40p 495.00p 890089
04/08/2022 488.40p 496.00p 488.00p 496.00p 865284
03/08/2022 490.00p 495.25p 488.50p 492.00p 528512
02/08/2022 494.00p 495.30p 489.00p 494.00p 624563
01/08/2022 490.00p 500.00p 487.27p 492.50p 148858
29/07/2022 490.50p 497.00p 489.89p 491.50p 632800
28/07/2022 490.00p 491.00p 486.50p 490.50p 362500
27/07/2022 485.50p 489.00p 484.75p 489.00p 461400
26/07/2022 486.00p 488.35p 485.04p 486.50p 608200
25/07/2022 485.50p 487.00p 484.50p 485.50p 623300
22/07/2022 485.00p 488.00p 482.95p 486.50p 504600
21/07/2022 483.50p 485.00p 482.35p 483.50p 343300
20/07/2022 483.00p 485.00p 482.50p 483.00p 383100
19/07/2022 482.00p 483.85p 479.59p 482.00p 295700
18/07/2022 481.50p 486.50p 481.63p 482.00p 355000
15/07/2022 481.50p 485.66p 480.86p 484.00p 461000
14/07/2022 481.00p 482.10p 477.50p 479.00p 400700

*Close Price adjusted for both dividends and splits