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
01/10/2019 425.00p 426.00p 424.01p 425.00p 340000
30/09/2019 427.50p 427.50p 424.50p 424.50p 413000
27/09/2019 426.50p 427.47p 425.16p 427.00p 441900
26/09/2019 424.00p 426.50p 424.00p 426.50p 369100
25/09/2019 424.00p 424.50p 423.25p 424.00p 463000
24/09/2019 424.00p 424.58p 423.00p 424.50p 328800
23/09/2019 424.50p 424.50p 422.68p 424.50p 315100
20/09/2019 424.50p 424.50p 422.36p 423.00p 1063700
19/09/2019 424.50p 424.50p 422.55p 423.50p 408400
18/09/2019 422.50p 424.50p 422.50p 423.50p 267900
17/09/2019 424.00p 424.00p 423.00p 423.50p 268500
16/09/2019 424.00p 425.62p 422.50p 423.50p 321100
13/09/2019 426.50p 426.50p 423.50p 424.50p 432400
12/09/2019 425.50p 426.50p 424.38p 426.50p 293100
11/09/2019 426.50p 426.50p 423.44p 424.50p 339600
10/09/2019 426.50p 427.58p 425.00p 426.00p 307100
09/09/2019 428.00p 429.00p 426.00p 427.00p 380100
06/09/2019 429.00p 429.50p 427.00p 427.00p 243000
05/09/2019 431.50p 431.50p 429.00p 429.00p 261300
04/09/2019 430.00p 431.50p 429.00p 429.50p 564500
03/09/2019 430.50p 431.50p 429.50p 430.00p 479300
02/09/2019 429.00p 430.50p 428.59p 430.00p 317600
30/08/2019 428.00p 429.28p 427.50p 428.50p 253100
29/08/2019 427.00p 428.99p 427.00p 427.50p 332500
28/08/2019 428.00p 429.00p 427.50p 428.50p 265500
27/08/2019 430.50p 430.50p 427.70p 428.00p 398200
23/08/2019 429.50p 430.00p 428.50p 429.00p 289000
22/08/2019 431.00p 432.00p 428.00p 429.50p 242600
21/08/2019 432.00p 432.00p 429.50p 429.50p 297600
20/08/2019 431.00p 431.74p 429.20p 431.50p 818300
19/08/2019 430.50p 431.00p 428.94p 431.00p 570600
16/08/2019 428.50p 429.50p 428.23p 429.50p 287300
15/08/2019 429.50p 430.00p 428.00p 429.50p 616200
14/08/2019 431.00p 431.00p 429.00p 429.00p 455400
13/08/2019 429.00p 430.21p 429.00p 429.50p 365500
12/08/2019 430.00p 430.75p 429.00p 429.00p 303800
09/08/2019 428.50p 430.50p 426.00p 429.50p 2478300
08/08/2019 426.00p 428.00p 425.25p 427.50p 518100
07/08/2019 425.00p 426.50p 425.00p 426.00p 373000
06/08/2019 424.50p 425.50p 423.31p 423.50p 394900
05/08/2019 426.50p 427.00p 424.50p 425.00p 704100
02/08/2019 427.50p 428.00p 424.00p 424.00p 347300
01/08/2019 427.00p 429.00p 426.00p 426.50p 448300
31/07/2019 428.00p 429.10p 427.00p 427.00p 221000
30/07/2019 427.50p 429.50p 427.00p 428.00p 372200
29/07/2019 425.50p 428.00p 424.65p 427.00p 458200
26/07/2019 424.50p 425.00p 423.50p 425.00p 159500
25/07/2019 425.50p 425.50p 424.00p 424.00p 240600
24/07/2019 424.50p 425.50p 424.13p 425.50p 501400
23/07/2019 424.00p 425.40p 423.76p 424.00p 370300
22/07/2019 425.50p 425.50p 422.50p 422.50p 303900
19/07/2019 424.50p 425.00p 423.50p 425.00p 394600
18/07/2019 423.00p 424.50p 423.00p 423.50p 267400
17/07/2019 425.00p 425.50p 423.00p 423.50p 303200
16/07/2019 424.00p 425.16p 423.75p 424.00p 502400
15/07/2019 424.00p 424.50p 423.35p 424.00p 389800
12/07/2019 424.00p 424.22p 423.00p 424.00p 215400
11/07/2019 423.00p 423.61p 422.00p 422.50p 313700
10/07/2019 424.00p 424.74p 422.50p 424.00p 370900
09/07/2019 426.00p 426.00p 423.00p 424.00p 338700
08/07/2019 426.50p 426.50p 423.47p 425.50p 248200
05/07/2019 425.50p 426.50p 423.00p 426.00p 253700
04/07/2019 424.50p 426.00p 424.50p 426.00p 275100
03/07/2019 425.00p 425.50p 423.12p 425.50p 390200
02/07/2019 425.00p 425.00p 420.70p 425.00p 391800
01/07/2019 424.00p 425.00p 419.60p 425.00p 425600
28/06/2019 424.50p 425.00p 419.50p 425.00p 453700
27/06/2019 424.00p 425.50p 418.40p 425.50p 375500
26/06/2019 424.00p 426.02p 419.80p 426.00p 503400
25/06/2019 423.00p 424.50p 420.70p 424.50p 498300
24/06/2019 421.00p 424.00p 420.20p 423.50p 349500
21/06/2019 419.50p 424.50p 418.81p 420.50p 832400
20/06/2019 417.00p 419.50p 417.00p 419.50p 352300
19/06/2019 420.50p 420.50p 417.00p 418.00p 346800
18/06/2019 416.50p 420.00p 416.25p 420.00p 1875900
17/06/2019 417.00p 417.00p 416.12p 416.50p 272400
14/06/2019 416.00p 416.50p 415.00p 416.50p 434100
13/06/2019 416.00p 416.74p 415.00p 415.50p 469000
12/06/2019 418.00p 418.00p 416.68p 417.00p 254700
11/06/2019 417.00p 417.72p 416.50p 417.50p 399500
10/06/2019 416.50p 418.00p 415.77p 417.00p 287200
07/06/2019 415.00p 416.50p 414.50p 416.50p 354900
06/06/2019 412.50p 415.50p 412.30p 415.50p 333000
05/06/2019 412.50p 413.00p 410.50p 412.50p 313400
04/06/2019 411.00p 412.00p 410.87p 412.00p 339700
03/06/2019 411.50p 412.00p 409.73p 411.50p 328600
31/05/2019 410.00p 411.50p 410.00p 410.50p 238300
30/05/2019 410.00p 411.07p 410.00p 411.00p 448200
29/05/2019 411.50p 411.50p 410.00p 410.00p 408600
28/05/2019 413.00p 413.00p 411.50p 412.50p 404700
24/05/2019 412.00p 413.00p 411.81p 413.00p 364400
23/05/2019 411.00p 412.05p 410.50p 411.50p 339300
22/05/2019 412.50p 412.50p 411.00p 411.00p 410000
21/05/2019 412.00p 412.50p 411.30p 412.00p 377500
20/05/2019 410.50p 411.50p 410.00p 411.50p 370600
17/05/2019 410.50p 411.00p 410.00p 411.00p 302000
16/05/2019 407.00p 411.39p 407.00p 410.50p 419800
15/05/2019 407.00p 408.00p 406.50p 408.00p 383800
14/05/2019 406.50p 407.50p 406.01p 407.50p 230500
13/05/2019 405.00p 406.50p 405.00p 406.00p 293700
10/05/2019 407.00p 407.00p 405.00p 405.50p 244200
09/05/2019 407.00p 407.00p 405.50p 405.50p 430700
08/05/2019 407.00p 407.00p 405.50p 406.50p 233100
07/05/2019 407.50p 407.50p 405.98p 406.00p 362100
03/05/2019 407.00p 407.67p 406.00p 406.00p 383100
02/05/2019 408.50p 409.50p 406.50p 406.50p 349100
01/05/2019 408.50p 409.20p 407.50p 408.00p 459800
30/04/2019 408.00p 408.50p 406.52p 408.00p 189300
29/04/2019 407.50p 408.00p 406.74p 408.00p 271600
26/04/2019 405.50p 407.00p 405.50p 406.50p 338200
25/04/2019 405.50p 407.00p 405.50p 406.00p 172500
24/04/2019 406.50p 407.00p 405.25p 407.00p 556200
23/04/2019 404.50p 406.50p 404.32p 406.00p 550600
18/04/2019 404.00p 405.50p 403.90p 404.50p 454100
17/04/2019 404.00p 405.50p 404.00p 404.00p 305400
16/04/2019 403.00p 405.50p 403.00p 404.50p 451000
15/04/2019 403.00p 404.50p 403.00p 403.50p 268700
12/04/2019 404.50p 404.50p 403.00p 404.00p 274300
11/04/2019 404.00p 404.00p 402.50p 403.50p 331800
10/04/2019 403.00p 403.50p 401.70p 403.50p 480900
09/04/2019 405.50p 405.50p 401.33p 401.50p 390500
08/04/2019 405.50p 405.50p 403.03p 404.50p 395900
05/04/2019 403.50p 405.28p 403.00p 403.50p 591300
04/04/2019 405.50p 405.50p 403.00p 403.50p 578300
03/04/2019 405.50p 405.65p 403.00p 404.00p 284900
02/04/2019 406.00p 406.95p 405.50p 405.50p 290800
01/04/2019 406.50p 406.65p 404.50p 405.50p 286500
29/03/2019 406.00p 406.02p 402.00p 406.00p 376700
28/03/2019 404.50p 405.00p 403.50p 404.00p 238300
27/03/2019 404.50p 404.50p 402.50p 402.50p 339400
26/03/2019 402.50p 404.00p 402.00p 403.00p 347600
25/03/2019 402.50p 403.50p 402.00p 403.00p 384500
22/03/2019 404.50p 406.42p 403.00p 403.50p 308500
21/03/2019 404.50p 406.50p 403.50p 406.50p 327600
20/03/2019 403.00p 405.00p 403.00p 404.00p 297000
19/03/2019 403.00p 403.50p 402.00p 403.50p 316000
18/03/2019 401.00p 404.00p 401.00p 403.50p 513700
15/03/2019 402.00p 403.50p 401.00p 402.50p 540100
14/03/2019 402.50p 402.50p 400.50p 402.00p 327400
13/03/2019 401.50p 402.00p 400.35p 402.00p 372100
12/03/2019 401.00p 402.00p 399.50p 402.00p 338000
11/03/2019 398.00p 400.90p 398.00p 400.50p 355500
08/03/2019 399.50p 400.00p 397.50p 399.50p 383900
07/03/2019 398.00p 399.50p 397.50p 399.50p 238500
06/03/2019 400.50p 400.50p 399.00p 399.50p 316700
05/03/2019 400.00p 400.00p 398.44p 400.00p 326500
04/03/2019 399.50p 400.00p 397.75p 398.50p 251100
01/03/2019 400.00p 400.00p 397.62p 398.50p 306600
28/02/2019 398.00p 398.17p 397.05p 398.00p 313000
27/02/2019 399.00p 399.70p 397.50p 398.50p 392800
26/02/2019 401.50p 401.50p 398.50p 399.00p 259800
25/02/2019 401.00p 402.50p 399.73p 401.00p 331900
22/02/2019 400.50p 402.00p 400.36p 402.00p 147700
21/02/2019 402.00p 402.00p 400.12p 401.50p 507100
20/02/2019 400.00p 401.00p 400.00p 400.50p 290600
19/02/2019 402.00p 402.00p 400.26p 401.00p 252500
18/02/2019 400.00p 401.50p 400.00p 401.00p 294300
15/02/2019 399.50p 402.00p 398.91p 400.50p 271100
14/02/2019 399.50p 401.53p 399.50p 399.50p 294900
13/02/2019 400.00p 400.50p 398.65p 400.50p 222000
12/02/2019 400.00p 400.00p 398.00p 398.00p 296900
11/02/2019 397.50p 399.00p 397.22p 399.00p 221600
08/02/2019 398.00p 398.30p 396.00p 397.00p 290400
07/02/2019 400.50p 400.50p 396.50p 397.00p 401300
06/02/2019 397.50p 399.25p 397.00p 399.00p 215800
05/02/2019 394.00p 398.39p 394.00p 398.00p 328000
04/02/2019 396.50p 396.50p 394.50p 395.50p 229600
01/02/2019 393.50p 396.50p 393.50p 396.00p 254800
31/01/2019 394.50p 395.50p 393.00p 394.50p 349100
30/01/2019 393.00p 394.00p 393.00p 394.00p 217300
29/01/2019 392.00p 393.50p 390.95p 392.50p 266600
28/01/2019 393.50p 393.50p 389.75p 390.00p 230400
25/01/2019 392.00p 392.51p 390.50p 391.00p 162500
24/01/2019 391.50p 393.50p 391.50p 391.50p 203400
23/01/2019 392.50p 394.50p 391.43p 392.00p 284300
22/01/2019 394.00p 396.00p 392.00p 392.50p 194400
21/01/2019 395.00p 396.00p 392.62p 393.50p 166200
18/01/2019 393.50p 394.10p 391.56p 393.00p 499300
17/01/2019 391.50p 393.50p 391.50p 392.50p 200500
16/01/2019 392.50p 393.50p 391.50p 392.50p 200600
15/01/2019 393.00p 394.50p 391.50p 392.00p 301700
14/01/2019 392.00p 393.50p 392.00p 393.50p 252100
11/01/2019 393.50p 395.00p 392.50p 393.50p 259700
10/01/2019 394.50p 394.50p 392.50p 393.50p 215700
09/01/2019 393.00p 393.90p 392.50p 392.50p 240500
08/01/2019 394.50p 395.00p 391.75p 392.00p 291700
07/01/2019 394.50p 395.00p 391.50p 393.00p 247900
04/01/2019 392.50p 394.00p 390.32p 392.00p 236200
03/01/2019 393.50p 394.00p 391.50p 391.50p 145200
02/01/2019 389.50p 393.00p 389.22p 393.00p 203600
31/12/2018 390.00p 392.00p 390.00p 391.50p 107000
28/12/2018 389.00p 391.50p 388.50p 391.00p 284300
27/12/2018 391.50p 391.50p 389.00p 389.00p 80200
24/12/2018 392.00p 393.00p 389.00p 389.00p 61200
21/12/2018 394.00p 394.50p 390.92p 394.00p 517300
20/12/2018 394.00p 395.00p 392.00p 394.00p 487900
19/12/2018 395.00p 397.00p 394.00p 394.50p 669700
18/12/2018 397.00p 397.82p 394.50p 394.50p 388200
17/12/2018 399.50p 399.50p 397.00p 397.00p 243100
14/12/2018 398.50p 400.00p 398.50p 399.50p 120400

*Close Price adjusted for both dividends and splits