Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Pacific Assets Trust (PAC) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 360.00p | 365.00p | 359.73p | 361.00p | 80106 |
| 23/12/2025 | 360.00p | 364.00p | 360.00p | 362.00p | 232697 |
| 22/12/2025 | 361.00p | 366.00p | 359.05p | 363.00p | 269165 |
| 19/12/2025 | 363.00p | 364.00p | 357.51p | 361.00p | 414530 |
| 17/12/2025 | 356.00p | 361.50p | 356.00p | 360.00p | 216973 |
| 16/12/2025 | 359.00p | 366.00p | 357.00p | 357.00p | 441849 |
| 15/12/2025 | 363.00p | 369.00p | 362.00p | 362.00p | 100235 |
| 12/12/2025 | 365.00p | 366.00p | 362.77p | 363.00p | 115275 |
| 11/12/2025 | 363.00p | 366.00p | 362.63p | 364.00p | 284015 |
| 10/12/2025 | 364.00p | 367.00p | 363.00p | 367.00p | 256900 |
| 09/12/2025 | 363.00p | 366.20p | 361.10p | 366.00p | 246658 |
| 08/12/2025 | 365.00p | 372.00p | 363.00p | 363.00p | 189483 |
| 05/12/2025 | 366.00p | 368.00p | 364.37p | 367.00p | 152488 |
| 04/12/2025 | 371.00p | 371.00p | 364.00p | 365.00p | 284008 |
| 03/12/2025 | 366.00p | 367.00p | 364.75p | 365.00p | 138043 |
| 02/12/2025 | 368.00p | 368.00p | 363.21p | 364.00p | 143627 |
| 01/12/2025 | 362.00p | 369.00p | 362.00p | 365.00p | 556302 |
| 28/11/2025 | 366.00p | 369.00p | 365.00p | 366.00p | 791760 |
| 27/11/2025 | 366.00p | 367.00p | 364.50p | 366.00p | 258502 |
| 26/11/2025 | 365.00p | 367.00p | 362.40p | 366.00p | 199025 |
| 25/11/2025 | 364.00p | 369.00p | 362.26p | 364.00p | 496913 |
| 24/11/2025 | 368.00p | 370.00p | 362.00p | 364.00p | 1031019 |
| 21/11/2025 | 367.00p | 371.00p | 361.69p | 362.00p | 234842 |
| 20/11/2025 | 368.00p | 375.00p | 368.00p | 372.00p | 202552 |
| 19/11/2025 | 370.00p | 373.00p | 368.00p | 371.00p | 395113 |
| 18/11/2025 | 365.00p | 372.00p | 365.00p | 370.00p | 290716 |
| 17/11/2025 | 373.00p | 376.00p | 370.48p | 373.00p | 634473 |
| 14/11/2025 | 372.00p | 375.00p | 369.50p | 375.00p | 661884 |
| 13/11/2025 | 374.00p | 376.00p | 372.69p | 375.00p | 554040 |
| 12/11/2025 | 373.00p | 374.00p | 370.00p | 372.00p | 1085133 |
| 11/11/2025 | 371.00p | 373.00p | 370.00p | 372.00p | 464539 |
| 10/11/2025 | 368.00p | 374.00p | 368.00p | 374.00p | 237167 |
| 07/11/2025 | 371.00p | 373.00p | 366.00p | 368.00p | 576414 |
| 06/11/2025 | 377.00p | 377.00p | 371.00p | 371.00p | 180960 |
| 05/11/2025 | 373.00p | 378.00p | 370.64p | 378.00p | 194536 |
| 04/11/2025 | 373.00p | 375.00p | 370.30p | 375.00p | 314092 |
| 03/11/2025 | 375.00p | 377.00p | 373.00p | 375.00p | 137126 |
| 31/10/2025 | 374.00p | 377.00p | 372.60p | 374.00p | 546288 |
| 30/10/2025 | 369.00p | 376.00p | 369.00p | 374.00p | 261487 |
| 29/10/2025 | 367.00p | 375.00p | 367.00p | 375.00p | 189048 |
| 28/10/2025 | 375.00p | 375.00p | 369.00p | 371.00p | 586415 |
| 27/10/2025 | 368.00p | 372.00p | 367.00p | 370.00p | 429896 |
| 24/10/2025 | 364.00p | 369.00p | 363.00p | 369.00p | 371367 |
| 23/10/2025 | 368.00p | 370.00p | 364.00p | 364.00p | 289480 |
| 22/10/2025 | 365.00p | 368.00p | 364.00p | 368.00p | 242429 |
| 21/10/2025 | 362.00p | 365.00p | 360.73p | 365.00p | 585333 |
| 20/10/2025 | 361.00p | 364.00p | 358.39p | 364.00p | 559312 |
| 17/10/2025 | 361.00p | 361.00p | 354.39p | 360.00p | 233964 |
| 16/10/2025 | 359.00p | 362.00p | 356.10p | 362.00p | 284651 |
| 15/10/2025 | 358.00p | 359.00p | 356.22p | 359.00p | 526231 |
| 14/10/2025 | 353.00p | 357.00p | 352.00p | 357.00p | 786770 |
| 13/10/2025 | 354.00p | 358.00p | 353.60p | 357.00p | 390853 |
| 10/10/2025 | 359.00p | 360.00p | 355.00p | 357.00p | 348727 |
| 09/10/2025 | 357.00p | 362.00p | 357.00p | 362.00p | 1024998 |
| 08/10/2025 | 357.00p | 359.00p | 355.00p | 359.00p | 595251 |
| 07/10/2025 | 356.00p | 359.00p | 355.35p | 359.00p | 1400660 |
| 06/10/2025 | 358.00p | 359.00p | 355.71p | 356.00p | 235644 |
| 03/10/2025 | 354.00p | 358.00p | 353.00p | 358.00p | 636835 |
| 02/10/2025 | 353.00p | 355.00p | 349.54p | 355.00p | 1165981 |
| 01/10/2025 | 351.00p | 355.00p | 349.00p | 352.00p | 2111822 |
| 30/09/2025 | 354.00p | 354.00p | 351.00p | 352.00p | 1226071 |
| 29/09/2025 | 358.00p | 359.00p | 352.00p | 353.00p | 746623 |
| 26/09/2025 | 355.00p | 357.71p | 353.52p | 356.00p | 227983 |
| 25/09/2025 | 359.00p | 361.00p | 356.01p | 361.00p | 383634 |
| 24/09/2025 | 360.00p | 363.00p | 359.00p | 360.00p | 355862 |
| 23/09/2025 | 359.00p | 360.00p | 356.00p | 359.00p | 527794 |
| 22/09/2025 | 361.00p | 361.00p | 357.00p | 359.00p | 2097012 |
| 19/09/2025 | 359.00p | 362.00p | 357.00p | 362.00p | 469199 |
| 18/09/2025 | 358.00p | 359.00p | 356.00p | 357.00p | 702350 |
| 17/09/2025 | 356.00p | 358.22p | 355.25p | 356.00p | 114191 |
| 16/09/2025 | 355.00p | 358.00p | 355.00p | 354.00p | 409622 |
| 15/09/2025 | 355.00p | 358.00p | 354.00p | 358.00p | 236706 |
| 12/09/2025 | 352.00p | 358.00p | 352.00p | 357.00p | 444784 |
| 11/09/2025 | 352.00p | 355.00p | 352.00p | 357.00p | 279841 |
| 10/09/2025 | 352.00p | 355.47p | 352.00p | 355.00p | 233263 |
| 09/09/2025 | 351.00p | 354.00p | 351.00p | 354.00p | 372875 |
| 08/09/2025 | 352.00p | 354.00p | 349.35p | 354.00p | 340777 |
| 05/09/2025 | 350.00p | 351.32p | 348.00p | 350.00p | 431534 |
| 04/09/2025 | 348.00p | 351.00p | 345.00p | 351.00p | 264728 |
| 03/09/2025 | 347.00p | 350.00p | 346.37p | 350.00p | 362612 |
| 02/09/2025 | 347.00p | 347.00p | 345.00p | 351.00p | 727072 |
| 01/09/2025 | 346.00p | 349.00p | 345.42p | 347.00p | 259800 |
| 29/08/2025 | 350.00p | 350.00p | 345.52p | 348.00p | 304113 |
| 28/08/2025 | 349.00p | 354.00p | 348.60p | 350.00p | 661390 |
| 27/08/2025 | 352.00p | 353.00p | 349.00p | 351.00p | 761703 |
| 26/08/2025 | 354.00p | 356.00p | 348.00p | 348.00p | 393509 |
| 22/08/2025 | 355.00p | 357.00p | 352.80p | 357.00p | 583861 |
| 21/08/2025 | 355.00p | 358.00p | 354.06p | 357.00p | 124158 |
| 20/08/2025 | 356.00p | 356.00p | 352.00p | 356.00p | 134418 |
| 19/08/2025 | 353.00p | 355.00p | 350.76p | 355.00p | 183277 |
| 18/08/2025 | 351.00p | 354.00p | 351.00p | 354.00p | 219492 |
| 15/08/2025 | 352.00p | 353.00p | 349.00p | 352.00p | 217688 |
| 14/08/2025 | 352.00p | 359.00p | 349.00p | 352.00p | 424484 |
| 13/08/2025 | 351.00p | 359.00p | 351.00p | 352.00p | 220272 |
| 12/08/2025 | 353.00p | 357.00p | 351.00p | 352.00p | 153244 |
| 11/08/2025 | 353.00p | 359.00p | 351.45p | 353.00p | 154669 |
| 08/08/2025 | 353.00p | 359.00p | 351.00p | 352.00p | 231564 |
| 07/08/2025 | 353.00p | 358.00p | 353.00p | 353.00p | 89959 |
| 06/08/2025 | 355.00p | 359.00p | 353.00p | 356.00p | 349000 |
| 05/08/2025 | 354.00p | 360.00p | 353.55p | 355.00p | 110807 |
| 04/08/2025 | 354.00p | 357.00p | 351.00p | 352.00p | 471658 |
| 01/08/2025 | 353.00p | 355.00p | 351.05p | 352.00p | 192691 |
| 31/07/2025 | 355.00p | 359.00p | 354.00p | 354.00p | 149028 |
| 30/07/2025 | 357.00p | 363.00p | 354.00p | 354.00p | 322608 |
| 29/07/2025 | 358.00p | 362.00p | 355.33p | 359.00p | 1122909 |
| 28/07/2025 | 359.00p | 364.00p | 357.00p | 357.00p | 262282 |
| 25/07/2025 | 358.00p | 362.00p | 354.00p | 358.00p | 178933 |
| 24/07/2025 | 356.00p | 360.00p | 356.00p | 356.00p | 163894 |
| 23/07/2025 | 353.00p | 358.00p | 352.76p | 355.00p | 121388 |
| 22/07/2025 | 353.00p | 358.00p | 352.00p | 352.00p | 196533 |
| 21/07/2025 | 355.00p | 358.40p | 352.49p | 356.00p | 317792 |
| 18/07/2025 | 356.00p | 364.00p | 353.00p | 355.00p | 123882 |
| 17/07/2025 | 356.00p | 364.00p | 356.00p | 357.00p | 156607 |
| 16/07/2025 | 356.00p | 363.00p | 355.00p | 355.00p | 94048 |
| 15/07/2025 | 355.00p | 360.00p | 351.04p | 355.00p | 186329 |
| 14/07/2025 | 352.00p | 353.00p | 349.00p | 353.00p | 495370 |
| 11/07/2025 | 353.00p | 358.00p | 350.66p | 351.00p | 150121 |
| 10/07/2025 | 352.00p | 356.80p | 348.27p | 352.00p | 93687 |
| 09/07/2025 | 355.00p | 355.00p | 347.00p | 350.00p | 171627 |
| 08/07/2025 | 346.00p | 355.00p | 346.00p | 351.00p | 254373 |
| 07/07/2025 | 349.00p | 353.49p | 346.00p | 346.00p | 150730 |
| 04/07/2025 | 350.00p | 353.60p | 347.84p | 349.00p | 42749 |
| 03/07/2025 | 350.00p | 354.89p | 349.00p | 349.00p | 58491 |
| 02/07/2025 | 346.00p | 350.00p | 345.00p | 348.00p | 107939 |
| 01/07/2025 | 346.00p | 350.00p | 341.00p | 348.00p | 124446 |
| 30/06/2025 | 345.00p | 350.00p | 342.00p | 348.00p | 130105 |
| 27/06/2025 | 342.00p | 345.73p | 341.19p | 345.00p | 114798 |
| 26/06/2025 | 343.00p | 343.00p | 340.00p | 340.00p | 147931 |
| 25/06/2025 | 340.00p | 343.00p | 340.00p | 343.00p | 208898 |
| 24/06/2025 | 342.00p | 346.00p | 339.50p | 340.00p | 689741 |
| 23/06/2025 | 340.00p | 342.40p | 335.30p | 338.00p | 131128 |
| 20/06/2025 | 338.00p | 344.00p | 337.00p | 341.00p | 458588 |
| 19/06/2025 | 340.00p | 344.00p | 339.00p | 339.00p | 141713 |
| 18/06/2025 | 342.00p | 346.00p | 340.50p | 341.00p | 359523 |
| 17/06/2025 | 341.00p | 343.39p | 340.00p | 342.00p | 846803 |
| 16/06/2025 | 343.00p | 347.00p | 339.00p | 341.00p | 400924 |
| 13/06/2025 | 341.00p | 346.00p | 340.00p | 343.00p | 279691 |
| 12/06/2025 | 346.00p | 352.00p | 344.00p | 344.00p | 239597 |
| 11/06/2025 | 350.00p | 357.00p | 346.20p | 351.00p | 281074 |
| 10/06/2025 | 350.00p | 355.00p | 348.00p | 349.00p | 1208785 |
| 09/06/2025 | 348.00p | 351.00p | 346.37p | 348.00p | 155398 |
| 06/06/2025 | 347.00p | 347.00p | 340.00p | 347.00p | 198831 |
| 05/06/2025 | 346.00p | 347.00p | 342.00p | 347.00p | 215348 |
| 04/06/2025 | 344.00p | 349.00p | 339.38p | 344.00p | 101246 |
| 03/06/2025 | 343.00p | 349.00p | 339.44p | 340.00p | 102729 |
| 02/06/2025 | 342.00p | 345.00p | 339.00p | 344.00p | 47040 |
| 30/05/2025 | 343.00p | 346.12p | 339.63p | 341.00p | 153258 |
| 29/05/2025 | 345.00p | 349.00p | 340.76p | 341.00p | 104309 |
| 28/05/2025 | 344.00p | 347.00p | 337.77p | 344.00p | 353677 |
| 27/05/2025 | 340.00p | 346.00p | 337.00p | 343.00p | 186680 |
| 23/05/2025 | 348.00p | 351.00p | 336.28p | 340.00p | 194595 |
| 22/05/2025 | 345.00p | 349.00p | 343.00p | 346.00p | 302872 |
| 21/05/2025 | 344.00p | 352.00p | 343.00p | 347.00p | 140102 |
| 20/05/2025 | 347.00p | 360.00p | 343.00p | 348.00p | 182286 |
| 19/05/2025 | 349.00p | 360.00p | 346.00p | 346.00p | 63514 |
| 16/05/2025 | 350.00p | 353.00p | 349.00p | 349.00p | 88134 |
| 15/05/2025 | 349.00p | 357.00p | 348.00p | 350.00p | 290570 |
| 14/05/2025 | 348.00p | 356.00p | 347.11p | 348.00p | 271873 |
| 13/05/2025 | 345.00p | 354.00p | 345.00p | 347.00p | 149407 |
| 12/05/2025 | 347.00p | 354.00p | 342.62p | 351.00p | 178973 |
| 09/05/2025 | 342.00p | 351.00p | 337.00p | 340.00p | 148346 |
| 08/05/2025 | 340.00p | 346.00p | 336.00p | 339.00p | 252728 |
| 07/05/2025 | 335.00p | 345.00p | 335.00p | 340.00p | 626683 |
| 06/05/2025 | 336.00p | 342.00p | 335.00p | 341.00p | 141210 |
| 02/05/2025 | 336.00p | 340.00p | 333.00p | 340.00p | 303272 |
| 01/05/2025 | 333.00p | 336.00p | 330.24p | 335.00p | 136393 |
| 30/04/2025 | 329.00p | 330.00p | 325.00p | 328.00p | 129896 |
| 29/04/2025 | 328.00p | 328.00p | 323.84p | 326.00p | 123999 |
| 28/04/2025 | 325.00p | 332.00p | 324.00p | 326.00p | 96550 |
| 25/04/2025 | 327.00p | 333.00p | 324.00p | 324.00p | 200737 |
| 24/04/2025 | 326.00p | 331.00p | 323.00p | 328.00p | 66022 |
| 23/04/2025 | 319.00p | 332.00p | 319.00p | 331.00p | 165626 |
| 22/04/2025 | 318.00p | 323.00p | 316.72p | 323.00p | 195711 |
| 17/04/2025 | 315.00p | 319.00p | 314.00p | 319.00p | 244320 |
| 16/04/2025 | 313.00p | 322.00p | 310.00p | 314.00p | 383488 |
| 15/04/2025 | 316.00p | 323.00p | 314.20p | 317.00p | 133976 |
| 14/04/2025 | 318.00p | 324.00p | 313.00p | 316.00p | 137735 |
| 11/04/2025 | 316.00p | 324.00p | 310.45p | 311.00p | 69826 |
| 10/04/2025 | 303.00p | 323.00p | 303.00p | 309.00p | 187555 |
| 09/04/2025 | 301.00p | 312.00p | 296.00p | 302.00p | 310845 |
| 08/04/2025 | 308.00p | 313.76p | 303.00p | 309.00p | 242163 |
| 07/04/2025 | 294.00p | 305.00p | 287.00p | 305.00p | 287735 |
| 04/04/2025 | 321.00p | 328.00p | 308.00p | 310.00p | 390004 |
| 03/04/2025 | 329.00p | 334.00p | 322.00p | 322.00p | 141215 |
| 02/04/2025 | 334.00p | 339.00p | 332.36p | 335.00p | 268609 |
| 01/04/2025 | 332.00p | 334.00p | 327.00p | 334.00p | 289567 |
| 31/03/2025 | 334.00p | 338.00p | 329.04p | 330.00p | 206489 |
| 28/03/2025 | 340.00p | 342.00p | 333.69p | 335.00p | 415594 |
| 27/03/2025 | 342.00p | 342.00p | 339.00p | 341.00p | 63427 |
| 26/03/2025 | 345.00p | 345.00p | 338.00p | 339.00p | 165926 |
| 25/03/2025 | 338.00p | 341.00p | 337.68p | 340.00p | 180296 |
| 24/03/2025 | 340.00p | 343.00p | 338.57p | 342.00p | 379402 |
| 21/03/2025 | 341.00p | 342.00p | 337.48p | 339.00p | 510153 |
| 20/03/2025 | 335.00p | 340.00p | 334.94p | 340.00p | 279349 |
| 19/03/2025 | 337.00p | 339.00p | 334.66p | 338.00p | 426970 |
| 18/03/2025 | 336.00p | 337.00p | 331.96p | 336.00p | 192157 |
| 17/03/2025 | 331.00p | 337.00p | 331.00p | 334.00p | 152778 |
| 14/03/2025 | 333.00p | 335.00p | 330.28p | 335.00p | 215149 |
| 13/03/2025 | 332.00p | 335.00p | 326.78p | 332.00p | 142945 |
| 12/03/2025 | 334.00p | 337.00p | 330.00p | 333.00p | 119973 |
*Close Price adjusted for both dividends and splits