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
27/07/2018 402.00p 403.00p 400.40p 402.50p 177700
26/07/2018 399.50p 402.50p 399.50p 402.50p 141800
25/07/2018 399.50p 401.50p 399.50p 401.50p 216300
24/07/2018 401.50p 402.00p 400.00p 402.00p 297500
23/07/2018 401.00p 401.50p 399.50p 399.50p 311300
20/07/2018 399.00p 401.50p 399.00p 401.00p 259900
19/07/2018 401.00p 401.00p 399.50p 400.50p 231300
18/07/2018 400.50p 401.00p 399.00p 401.00p 217200
17/07/2018 399.50p 399.50p 397.52p 398.50p 113400
16/07/2018 398.50p 400.00p 397.71p 398.50p 244900
13/07/2018 398.50p 400.74p 398.20p 398.50p 249700
12/07/2018 397.50p 399.50p 397.50p 399.00p 151200
11/07/2018 398.50p 398.50p 397.00p 397.50p 184200
10/07/2018 400.00p 400.00p 398.00p 399.00p 130000
09/07/2018 399.00p 399.00p 397.50p 397.50p 105900
06/07/2018 398.00p 398.06p 396.67p 398.00p 228300
05/07/2018 397.00p 398.00p 396.50p 398.00p 165900
04/07/2018 397.00p 398.50p 395.50p 398.50p 277900
03/07/2018 396.50p 398.00p 396.30p 397.00p 571500
02/07/2018 395.00p 398.00p 395.00p 397.50p 302200
29/06/2018 394.50p 397.50p 394.50p 397.50p 294500
28/06/2018 395.00p 396.50p 394.90p 396.00p 849700
27/06/2018 396.00p 396.00p 394.39p 396.00p 184600
26/06/2018 394.00p 396.00p 393.55p 395.50p 266100
25/06/2018 394.00p 395.00p 393.50p 395.00p 348500
22/06/2018 395.00p 397.00p 394.00p 395.00p 330100
21/06/2018 395.50p 396.50p 394.00p 394.50p 355300
20/06/2018 396.00p 396.50p 394.50p 394.50p 187400
19/06/2018 394.00p 396.00p 394.00p 394.50p 251700
18/06/2018 395.00p 396.22p 393.74p 394.50p 321700
15/06/2018 396.50p 398.50p 394.50p 394.50p 342300
14/06/2018 395.00p 397.21p 395.00p 396.50p 343100
13/06/2018 399.00p 399.00p 397.21p 397.50p 137000
12/06/2018 398.50p 399.00p 397.25p 398.00p 266100
11/06/2018 397.00p 397.58p 395.00p 396.50p 286800
08/06/2018 394.50p 396.00p 394.00p 394.50p 461600
07/06/2018 394.00p 396.00p 394.00p 395.00p 234400
06/06/2018 395.50p 397.50p 394.00p 394.50p 206400
05/06/2018 396.00p 398.00p 396.00p 396.00p 318000
04/06/2018 397.00p 398.40p 396.00p 397.00p 282200
01/06/2018 398.50p 398.50p 396.50p 398.50p 133000
31/05/2018 396.50p 399.00p 395.00p 398.00p 275700
30/05/2018 396.50p 397.90p 396.00p 396.00p 189200
29/05/2018 397.00p 398.50p 395.00p 395.00p 253600
25/05/2018 397.00p 398.00p 395.92p 398.00p 212500
24/05/2018 397.00p 397.00p 395.00p 396.00p 196200
23/05/2018 394.00p 396.60p 394.00p 395.50p 178700
22/05/2018 395.50p 396.50p 394.50p 395.00p 166600
21/05/2018 394.00p 395.98p 394.00p 395.00p 252400
18/05/2018 394.50p 396.00p 393.50p 395.00p 292000
17/05/2018 393.50p 395.00p 393.50p 393.50p 276300
16/05/2018 394.50p 396.00p 393.00p 395.00p 252700
15/05/2018 396.00p 396.00p 393.50p 394.50p 208200
14/05/2018 396.00p 396.72p 394.50p 395.00p 249300
11/05/2018 396.50p 396.50p 394.50p 396.00p 324200
10/05/2018 393.00p 396.00p 393.00p 396.00p 276600
09/05/2018 393.00p 394.50p 393.00p 393.50p 142300
08/05/2018 393.50p 395.00p 393.00p 393.50p 370800
04/05/2018 393.50p 394.50p 392.00p 394.00p 235300
03/05/2018 393.00p 393.45p 391.00p 391.50p 302300
02/05/2018 394.00p 394.50p 392.50p 393.00p 280200
01/05/2018 391.50p 394.00p 391.50p 392.00p 282000
30/04/2018 393.00p 393.00p 391.84p 392.00p 262100
27/04/2018 391.00p 393.00p 389.55p 392.00p 456800
26/04/2018 389.50p 391.50p 389.10p 390.50p 266600
25/04/2018 390.50p 392.00p 389.00p 389.00p 175600
24/04/2018 393.50p 393.50p 390.50p 392.00p 325900
23/04/2018 392.00p 393.00p 390.00p 391.00p 413300
20/04/2018 396.00p 396.00p 391.00p 392.50p 229500
19/04/2018 395.50p 395.75p 393.50p 394.00p 186700
18/04/2018 395.00p 395.84p 393.58p 394.00p 261600
17/04/2018 393.50p 394.50p 392.50p 393.00p 243000
16/04/2018 394.50p 395.25p 392.50p 392.50p 241900
13/04/2018 395.00p 396.00p 392.12p 394.50p 201300
12/04/2018 394.50p 396.50p 394.15p 394.50p 147100
11/04/2018 397.00p 397.00p 393.50p 396.00p 256700
10/04/2018 397.00p 397.00p 394.74p 395.00p 265000
09/04/2018 397.00p 397.00p 394.50p 394.50p 269100
06/04/2018 395.00p 397.00p 393.00p 395.50p 488000
05/04/2018 393.00p 396.50p 393.00p 396.00p 394100
04/04/2018 393.50p 393.50p 391.52p 392.50p 236400
03/04/2018 392.00p 393.50p 390.50p 392.50p 289100
29/03/2018 390.50p 394.00p 390.50p 394.00p 330100
28/03/2018 390.50p 391.50p 388.50p 390.00p 208100
27/03/2018 390.50p 391.00p 388.92p 390.00p 255800
26/03/2018 388.00p 390.00p 387.00p 387.50p 284900
23/03/2018 388.50p 390.25p 387.00p 387.50p 270700
22/03/2018 391.00p 391.50p 388.50p 388.50p 308200
21/03/2018 394.50p 394.50p 391.00p 391.00p 329300
20/03/2018 393.50p 395.23p 392.00p 392.00p 182900
19/03/2018 395.50p 397.00p 393.00p 393.50p 389700
16/03/2018 397.50p 397.50p 395.00p 395.00p 306500
15/03/2018 399.00p 399.00p 395.50p 397.50p 224900
14/03/2018 398.50p 400.00p 397.58p 398.00p 217900
13/03/2018 400.00p 401.00p 398.50p 398.50p 256800
12/03/2018 400.00p 401.00p 399.23p 401.00p 291500
09/03/2018 399.50p 400.50p 397.73p 399.00p 248700
08/03/2018 398.50p 398.83p 397.10p 398.50p 203600
07/03/2018 398.00p 399.50p 397.50p 399.00p 258300
06/03/2018 399.00p 400.00p 398.27p 398.50p 206500
05/03/2018 398.00p 399.00p 396.49p 397.50p 252200
02/03/2018 399.50p 399.50p 396.50p 398.00p 225600
01/03/2018 398.50p 399.73p 397.50p 398.00p 276100
28/02/2018 398.00p 401.00p 397.50p 399.00p 334200
27/02/2018 399.50p 400.00p 398.00p 399.00p 127900
26/02/2018 399.50p 399.50p 397.13p 399.50p 200200
23/02/2018 399.50p 399.50p 397.13p 399.50p 145200
22/02/2018 398.50p 399.00p 396.34p 397.00p 261800
21/02/2018 399.00p 400.50p 397.50p 397.50p 144100
20/02/2018 398.50p 400.15p 398.00p 399.00p 132600
19/02/2018 401.50p 401.50p 399.50p 399.50p 356400
16/02/2018 399.00p 400.50p 397.50p 399.00p 171200
15/02/2018 398.50p 399.00p 397.50p 397.50p 114600
14/02/2018 397.50p 399.00p 397.00p 397.50p 119800
13/02/2018 396.50p 398.11p 396.00p 397.00p 165800
12/02/2018 397.50p 398.00p 395.60p 396.50p 271600
09/02/2018 394.50p 396.32p 394.00p 395.50p 298500
08/02/2018 398.50p 399.58p 395.00p 395.00p 292700
07/02/2018 398.50p 401.00p 397.00p 399.00p 521400
06/02/2018 397.50p 399.35p 395.50p 396.50p 555500
05/02/2018 404.00p 404.04p 401.50p 401.50p 353700
02/02/2018 406.00p 406.02p 404.00p 404.00p 375600
01/02/2018 407.00p 407.53p 406.00p 406.00p 168000
31/01/2018 407.50p 409.00p 406.50p 407.50p 257100
30/01/2018 409.50p 409.50p 407.00p 407.00p 185500
29/01/2018 408.50p 409.50p 406.96p 407.50p 534400
26/01/2018 406.00p 407.50p 405.45p 407.00p 402300
25/01/2018 407.50p 408.50p 406.00p 406.50p 484100
24/01/2018 410.50p 410.50p 407.50p 407.50p 226000
23/01/2018 410.00p 411.00p 409.50p 410.00p 553000
22/01/2018 411.00p 411.00p 408.95p 410.50p 418300
19/01/2018 408.50p 410.00p 408.00p 409.50p 287800
18/01/2018 410.50p 410.50p 408.85p 409.50p 214300
17/01/2018 409.00p 410.50p 408.17p 409.50p 190800
16/01/2018 409.00p 410.59p 408.60p 409.00p 337900
15/01/2018 409.00p 410.00p 408.19p 408.50p 337800
12/01/2018 410.50p 411.50p 409.10p 409.50p 191900
11/01/2018 411.00p 411.00p 409.50p 410.50p 186500
10/01/2018 409.50p 411.00p 409.00p 409.00p 236900
09/01/2018 409.50p 411.00p 408.50p 409.50p 331900
08/01/2018 411.00p 411.50p 409.50p 409.50p 252700
05/01/2018 408.00p 410.50p 408.00p 410.50p 283200
04/01/2018 409.50p 410.00p 407.57p 410.00p 528400
03/01/2018 410.00p 410.00p 407.59p 408.50p 235700
02/01/2018 407.50p 410.00p 407.00p 408.50p 260200
29/12/2017 409.30p 409.30p 407.90p 409.30p 26400
28/12/2017 409.00p 409.80p 407.40p 409.80p 49700
27/12/2017 408.50p 409.70p 407.54p 409.60p 33400
22/12/2017 409.50p 409.50p 407.33p 408.65p 49200
21/12/2017 408.90p 409.80p 407.60p 408.70p 77700
20/12/2017 410.80p 410.80p 407.38p 408.20p 174100
19/12/2017 409.90p 410.21p 409.00p 409.60p 143700
18/12/2017 409.00p 409.80p 407.46p 408.90p 225200
15/12/2017 409.00p 409.00p 407.00p 408.00p 299300
14/12/2017 407.30p 408.47p 407.00p 407.20p 155700
13/12/2017 408.90p 409.00p 407.50p 408.40p 225200
12/12/2017 407.50p 408.90p 407.49p 408.80p 150800
11/12/2017 408.50p 408.56p 407.00p 408.00p 115800
08/12/2017 406.00p 408.00p 405.54p 407.00p 180200
07/12/2017 408.40p 408.40p 406.50p 406.60p 211900
06/12/2017 407.10p 409.00p 407.10p 409.00p 131800
05/12/2017 408.20p 409.20p 407.00p 407.20p 229400
04/12/2017 408.80p 408.80p 406.30p 407.20p 216600
01/12/2017 406.60p 407.55p 405.31p 407.10p 74000
30/11/2017 408.00p 408.64p 405.70p 405.80p 174100
29/11/2017 409.80p 409.80p 407.53p 408.40p 127600
28/11/2017 408.70p 409.90p 407.60p 409.50p 183700
27/11/2017 407.60p 408.80p 407.50p 407.60p 91500
24/11/2017 407.80p 409.40p 407.50p 407.50p 119700
23/11/2017 408.50p 408.50p 407.10p 407.50p 80700
22/11/2017 408.70p 408.89p 406.10p 408.70p 177700
21/11/2017 407.40p 408.20p 406.70p 407.70p 233600
20/11/2017 408.30p 409.00p 407.40p 407.60p 179000
17/11/2017 409.90p 409.90p 408.00p 409.30p 92100
16/11/2017 407.20p 410.00p 406.49p 410.00p 293200
15/11/2017 406.60p 407.90p 406.50p 407.00p 229400
14/11/2017 406.60p 408.10p 406.60p 407.50p 237700
13/11/2017 408.90p 408.90p 407.00p 407.50p 231800
10/11/2017 407.10p 409.30p 407.10p 407.80p 253800
09/11/2017 407.60p 408.50p 407.29p 407.90p 123600
08/11/2017 407.50p 409.45p 407.40p 407.50p 234100
07/11/2017 407.70p 408.60p 407.10p 407.10p 265500
06/11/2017 408.80p 409.20p 407.00p 407.00p 271300
03/11/2017 408.50p 409.20p 408.02p 408.90p 239200
02/11/2017 407.30p 407.90p 406.00p 407.30p 145200
01/11/2017 408.10p 408.10p 405.50p 405.50p 164500
31/10/2017 407.20p 407.50p 406.00p 407.50p 122600
30/10/2017 407.20p 407.90p 406.53p 406.90p 315800
27/10/2017 407.60p 408.50p 406.67p 408.20p 122600
26/10/2017 406.00p 407.50p 404.05p 406.00p 138500
25/10/2017 407.10p 407.70p 403.50p 403.60p 330100
24/10/2017 407.30p 408.00p 406.60p 407.50p 158200
23/10/2017 407.00p 408.20p 406.60p 407.40p 155700
20/10/2017 406.80p 409.32p 405.10p 405.10p 200700
19/10/2017 409.70p 409.70p 406.80p 408.80p 171800
18/10/2017 408.50p 409.70p 407.00p 408.00p 191900
17/10/2017 408.90p 409.80p 407.35p 409.70p 225800
16/10/2017 407.80p 408.90p 406.84p 408.90p 111500
13/10/2017 409.10p 409.10p 406.60p 406.60p 51700
12/10/2017 409.00p 409.10p 408.00p 409.10p 44700

*Close Price adjusted for both dividends and splits