Pacific Assets Trust (PAC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pacific Assets Trust

Date Open High Low Close* Volume
30/03/2017 243.50p 247.00p 243.00p 247.00p 144644
29/03/2017 244.25p 245.70p 241.75p 244.25p 181766
28/03/2017 243.25p 244.00p 238.58p 242.25p 205069
27/03/2017 245.00p 246.09p 238.67p 242.50p 134084
24/03/2017 247.00p 249.52p 243.50p 247.00p 125481
23/03/2017 247.00p 248.94p 243.97p 247.00p 85989
22/03/2017 246.00p 248.00p 245.16p 248.00p 169204
21/03/2017 248.50p 250.40p 245.00p 247.00p 128649
20/03/2017 248.00p 250.12p 246.10p 249.25p 180089
17/03/2017 245.00p 249.50p 244.00p 244.00p 77506
16/03/2017 250.25p 250.50p 245.00p 250.50p 160548
15/03/2017 249.75p 250.02p 244.42p 249.50p 174094
14/03/2017 249.75p 249.75p 245.90p 248.38p 89679
13/03/2017 249.50p 249.50p 244.00p 247.13p 189543
10/03/2017 248.00p 248.00p 244.50p 246.37p 91138
09/03/2017 248.75p 248.75p 243.17p 245.62p 92797
08/03/2017 247.50p 248.50p 245.41p 247.00p 107218
07/03/2017 246.00p 247.25p 245.11p 247.25p 55551
06/03/2017 246.00p 246.00p 244.66p 245.37p 145798
03/03/2017 246.00p 247.75p 240.00p 244.50p 186447
02/03/2017 244.00p 247.75p 242.24p 242.88p 133452
01/03/2017 243.00p 244.00p 239.23p 244.00p 162444
28/02/2017 240.25p 242.00p 237.25p 237.25p 126859
27/02/2017 244.00p 244.00p 239.50p 242.00p 113120
24/02/2017 243.50p 243.70p 239.70p 241.25p 154130
23/02/2017 242.50p 245.00p 239.75p 240.63p 122440
22/02/2017 240.00p 243.50p 238.67p 241.25p 160576
21/02/2017 241.00p 244.39p 240.00p 241.00p 143919
20/02/2017 242.00p 242.00p 240.25p 240.25p 95682
17/02/2017 239.00p 242.00p 238.24p 239.75p 128552
16/02/2017 241.75p 242.00p 238.67p 239.75p 77254
15/02/2017 238.50p 240.00p 236.23p 239.25p 111962
14/02/2017 237.25p 238.25p 234.51p 236.88p 95051
13/02/2017 236.00p 238.25p 233.50p 236.25p 133340
10/02/2017 237.00p 237.00p 231.25p 236.50p 193719
09/02/2017 233.00p 235.37p 230.72p 235.37p 129637
08/02/2017 234.25p 235.00p 231.52p 233.75p 109550
07/02/2017 232.00p 236.50p 228.44p 234.50p 108113
06/02/2017 232.00p 233.00p 226.69p 232.87p 176950
03/02/2017 228.50p 231.00p 224.41p 231.00p 143425
02/02/2017 227.25p 228.99p 223.80p 228.13p 184506
01/02/2017 228.50p 229.50p 225.06p 228.00p 205658
31/01/2017 229.00p 231.00p 226.98p 228.38p 83957
30/01/2017 229.50p 230.26p 225.73p 228.13p 94952
27/01/2017 230.06p 231.25p 228.20p 231.25p 80383
26/01/2017 231.00p 231.00p 228.25p 229.50p 85954
25/01/2017 231.00p 231.43p 228.25p 228.50p 108881
24/01/2017 230.50p 230.50p 228.33p 229.25p 156478
23/01/2017 230.00p 230.00p 228.13p 228.50p 173967
20/01/2017 229.00p 231.17p 226.75p 230.00p 151393
19/01/2017 233.25p 233.95p 230.52p 231.50p 145758
18/01/2017 232.00p 234.50p 229.00p 232.25p 156732
17/01/2017 235.00p 235.44p 230.03p 232.00p 119335
16/01/2017 238.25p 240.82p 233.00p 237.00p 171472
13/01/2017 241.50p 243.50p 238.50p 240.00p 206709
12/01/2017 241.00p 245.20p 231.00p 240.25p 183702
11/01/2017 246.00p 248.00p 241.60p 247.00p 157169
10/01/2017 242.75p 246.50p 241.50p 246.50p 122203
09/01/2017 243.50p 247.50p 239.88p 245.00p 178465
06/01/2017 244.00p 244.00p 240.27p 243.50p 103760
05/01/2017 241.00p 243.99p 241.00p 241.00p 54881
04/01/2017 243.50p 244.06p 241.69p 243.50p 76845
03/01/2017 242.75p 243.75p 240.50p 242.25p 127950
30/12/2016 240.50p 240.70p 239.00p 239.75p 24220
29/12/2016 240.00p 240.91p 235.86p 236.25p 47867
28/12/2016 240.00p 240.00p 234.18p 240.00p 67292
23/12/2016 239.00p 239.00p 235.00p 239.00p 41988
22/12/2016 239.00p 239.00p 234.25p 238.75p 91186
21/12/2016 237.00p 239.00p 234.00p 237.50p 108324
20/12/2016 236.00p 236.65p 233.04p 234.00p 129256
19/12/2016 232.25p 236.40p 232.25p 232.25p 65183
16/12/2016 234.00p 236.39p 233.42p 235.25p 63130
15/12/2016 233.00p 234.77p 231.12p 232.25p 92713
14/12/2016 233.00p 235.00p 231.00p 232.00p 106487
13/12/2016 232.00p 234.00p 230.63p 232.50p 98187
12/12/2016 234.00p 237.00p 229.25p 231.12p 87197
09/12/2016 233.50p 237.50p 233.50p 234.75p 66328
08/12/2016 233.00p 238.00p 231.10p 234.75p 68283
07/12/2016 231.50p 234.85p 229.70p 232.75p 148321
06/12/2016 229.25p 231.77p 229.25p 229.25p 95556
05/12/2016 229.50p 233.00p 229.50p 229.50p 53834
02/12/2016 233.00p 234.56p 231.50p 231.50p 92360
01/12/2016 234.75p 235.88p 232.00p 232.00p 60258
30/11/2016 231.00p 235.50p 231.00p 233.12p 94389
29/11/2016 231.25p 234.00p 231.25p 233.00p 86626
28/11/2016 232.75p 233.23p 231.69p 232.25p 77852
25/11/2016 232.00p 234.47p 231.61p 233.25p 96121
24/11/2016 234.00p 234.00p 232.00p 233.25p 28082
23/11/2016 233.25p 236.99p 231.25p 232.87p 150709
22/11/2016 234.25p 237.58p 234.00p 235.50p 104203
21/11/2016 236.00p 239.71p 234.00p 234.00p 108355
18/11/2016 236.50p 239.47p 236.50p 238.25p 95443
17/11/2016 240.00p 240.25p 236.42p 238.25p 74502
16/11/2016 238.00p 245.00p 237.12p 238.75p 243931
15/11/2016 237.00p 239.00p 233.47p 236.25p 84859
14/11/2016 238.00p 239.44p 233.00p 235.25p 99662
11/11/2016 237.25p 239.82p 231.00p 233.12p 143041
10/11/2016 249.00p 250.19p 240.50p 241.25p 126772
09/11/2016 242.00p 246.00p 235.01p 242.88p 146207
08/11/2016 243.50p 249.00p 243.50p 246.25p 113178
07/11/2016 247.00p 248.88p 243.13p 246.62p 83874
04/11/2016 242.00p 245.83p 240.25p 242.50p 117720
03/11/2016 250.00p 251.36p 247.00p 247.00p 140392
02/11/2016 253.00p 253.25p 250.21p 250.50p 109015
01/11/2016 257.50p 257.50p 252.50p 256.00p 142833
31/10/2016 258.00p 258.00p 254.04p 257.25p 53900
28/10/2016 256.00p 258.00p 251.64p 258.00p 50996
27/10/2016 256.75p 257.00p 253.00p 255.75p 152188
26/10/2016 258.00p 258.00p 253.55p 256.25p 87090
25/10/2016 253.50p 259.00p 253.50p 256.50p 105033
24/10/2016 257.50p 257.58p 253.50p 254.00p 111788
21/10/2016 255.00p 257.50p 251.50p 254.00p 69970
20/10/2016 249.00p 255.50p 249.00p 255.00p 96200
19/10/2016 253.00p 255.75p 249.00p 254.50p 152609
18/10/2016 251.00p 255.00p 248.80p 252.75p 168446
17/10/2016 250.00p 251.00p 246.00p 246.00p 61251
14/10/2016 246.00p 252.00p 246.00p 246.50p 84076
13/10/2016 244.00p 250.93p 243.00p 246.50p 90482
12/10/2016 247.50p 251.00p 245.87p 249.00p 102020
11/10/2016 247.75p 250.00p 244.97p 247.50p 186838
10/10/2016 241.50p 248.00p 241.50p 248.00p 96010
07/10/2016 242.00p 246.00p 240.20p 246.00p 102985
06/10/2016 234.00p 242.00p 234.00p 239.00p 94279
05/10/2016 242.00p 242.00p 233.00p 234.00p 133160
04/10/2016 241.00p 242.00p 236.25p 236.25p 200546
03/10/2016 234.00p 239.25p 230.44p 238.50p 126513
30/09/2016 234.75p 234.75p 230.10p 234.00p 67227
29/09/2016 234.75p 235.00p 229.05p 232.38p 98733
28/09/2016 234.00p 235.00p 230.30p 233.87p 103389
27/09/2016 233.50p 234.00p 229.75p 233.50p 102379
26/09/2016 233.25p 233.25p 228.50p 232.50p 335681
23/09/2016 233.00p 233.00p 228.50p 232.25p 170470
22/09/2016 233.00p 233.00p 229.00p 233.00p 130025
21/09/2016 233.00p 233.00p 229.44p 232.50p 54963
20/09/2016 231.00p 233.00p 229.00p 232.25p 98984
19/09/2016 229.00p 231.00p 227.00p 228.50p 129334
16/09/2016 228.75p 228.75p 224.50p 228.00p 101627
15/09/2016 228.75p 228.75p 224.50p 224.75p 103608
14/09/2016 226.00p 227.62p 224.50p 226.50p 157360
13/09/2016 226.00p 228.67p 226.00p 226.38p 185877
12/09/2016 227.75p 228.00p 225.25p 228.00p 147374
09/09/2016 230.00p 235.00p 229.25p 229.25p 159954
08/09/2016 231.00p 236.00p 230.00p 230.00p 131656
07/09/2016 231.00p 235.79p 231.00p 231.25p 162496
06/09/2016 234.00p 237.00p 232.00p 232.00p 145091
05/09/2016 232.00p 238.06p 230.50p 231.00p 207736
02/09/2016 233.75p 238.00p 228.00p 228.00p 226420
01/09/2016 233.00p 235.85p 228.64p 232.25p 72374
31/08/2016 229.00p 231.00p 228.00p 230.00p 98356
30/08/2016 228.00p 232.96p 228.00p 230.75p 94918
26/08/2016 233.50p 233.50p 227.50p 229.50p 112009
25/08/2016 230.00p 232.68p 229.07p 230.00p 31091
24/08/2016 236.00p 236.00p 228.99p 232.25p 104471
23/08/2016 237.25p 237.25p 231.75p 231.75p 73209
22/08/2016 231.50p 236.30p 231.50p 231.75p 78472
19/08/2016 231.75p 237.24p 231.75p 231.75p 75018
18/08/2016 231.75p 236.50p 231.50p 236.50p 192980
17/08/2016 236.21p 237.00p 232.50p 234.88p 70738
16/08/2016 236.00p 237.00p 230.50p 234.00p 87246
15/08/2016 232.00p 236.00p 226.18p 236.00p 103634
12/08/2016 229.00p 230.00p 227.50p 229.25p 258670
11/08/2016 229.50p 229.50p 226.00p 226.50p 118910
10/08/2016 229.50p 229.50p 225.72p 229.50p 78474
09/08/2016 226.50p 229.50p 224.91p 229.50p 68059
08/08/2016 227.00p 227.00p 222.67p 225.38p 80004
05/08/2016 224.00p 226.00p 221.99p 224.00p 98453
04/08/2016 222.00p 224.32p 220.25p 220.25p 102167
03/08/2016 220.00p 225.00p 220.00p 220.00p 107532
02/08/2016 227.25p 227.89p 223.00p 223.00p 105483
01/08/2016 230.00p 231.12p 228.00p 228.00p 226432
29/07/2016 231.00p 234.25p 229.50p 230.00p 97375
28/07/2016 234.00p 234.50p 230.00p 233.50p 200535
27/07/2016 234.00p 235.00p 229.25p 229.25p 75492
26/07/2016 233.75p 234.00p 230.19p 232.00p 43306
25/07/2016 230.00p 233.04p 230.00p 230.00p 67482
22/07/2016 232.50p 232.50p 228.38p 230.00p 82185
21/07/2016 232.50p 232.50p 229.12p 232.50p 51553
20/07/2016 231.00p 233.00p 228.50p 230.00p 83098
19/07/2016 228.50p 231.00p 227.40p 228.50p 78713
18/07/2016 230.00p 231.00p 227.00p 228.50p 90936
15/07/2016 228.00p 229.00p 226.61p 228.50p 84054
14/07/2016 229.50p 232.00p 228.00p 228.00p 73913
13/07/2016 227.75p 229.50p 224.10p 228.00p 93234
12/07/2016 226.50p 228.00p 223.06p 225.00p 148105
11/07/2016 220.75p 225.50p 220.75p 222.00p 106585
08/07/2016 221.00p 222.00p 217.00p 217.00p 132774
07/07/2016 217.00p 221.00p 216.95p 221.00p 96364
06/07/2016 216.50p 217.00p 212.05p 217.00p 92861
05/07/2016 217.00p 217.00p 212.50p 217.00p 120876
04/07/2016 217.00p 217.00p 213.00p 217.00p 91464
01/07/2016 207.50p 217.00p 207.50p 217.00p 134087
30/06/2016 210.00p 212.00p 206.00p 206.00p 111413
29/06/2016 204.50p 209.09p 203.50p 204.00p 142484
28/06/2016 199.00p 202.00p 194.00p 199.00p 113261
27/06/2016 195.50p 197.59p 192.51p 193.00p 120343
24/06/2016 185.00p 195.50p 179.00p 193.00p 157813
23/06/2016 194.75p 196.00p 192.00p 196.00p 53832
22/06/2016 194.50p 195.69p 192.26p 195.00p 86611
21/06/2016 192.00p 194.50p 192.00p 194.50p 113004
20/06/2016 193.50p 193.75p 191.80p 193.50p 112769

*Close Price adjusted for both dividends and splits