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
02/09/2015 183.00p 184.00p 179.22p 182.50p 97593
01/09/2015 178.75p 185.00p 177.00p 177.50p 155851
28/08/2015 188.00p 188.00p 182.75p 185.25p 163262
27/08/2015 180.00p 184.00p 180.00p 184.00p 319416
26/08/2015 171.75p 177.64p 170.00p 177.00p 156323
25/08/2015 156.25p 175.00p 156.25p 174.00p 269108
24/08/2015 164.00p 166.00p 156.25p 159.25p 313349
21/08/2015 179.00p 179.00p 170.00p 172.00p 287795
20/08/2015 183.25p 185.25p 178.50p 178.50p 326052
19/08/2015 186.00p 189.23p 185.00p 185.75p 153865
18/08/2015 187.00p 191.00p 186.97p 191.00p 187233
17/08/2015 191.50p 194.00p 189.00p 191.50p 94338
14/08/2015 193.00p 194.00p 191.50p 191.50p 89387
13/08/2015 196.00p 196.50p 193.00p 194.00p 479043
12/08/2015 196.75p 196.75p 191.02p 192.50p 156146
11/08/2015 199.50p 199.50p 197.00p 197.25p 176816
10/08/2015 200.00p 200.00p 197.00p 200.00p 62541
07/08/2015 199.70p 199.70p 197.00p 198.25p 90126
06/08/2015 198.00p 198.49p 197.25p 197.87p 95724
05/08/2015 199.00p 199.99p 197.87p 198.25p 108194
04/08/2015 197.75p 199.00p 196.94p 197.00p 63692
03/08/2015 197.50p 197.55p 196.94p 197.38p 64213
31/07/2015 198.00p 198.00p 196.81p 198.00p 68493
30/07/2015 196.50p 198.25p 196.50p 197.13p 54910
29/07/2015 198.32p 198.37p 196.90p 197.75p 51329
28/07/2015 198.50p 198.50p 196.50p 197.00p 122399
27/07/2015 197.00p 200.75p 196.25p 196.50p 117351
24/07/2015 201.00p 201.69p 198.50p 200.75p 159731
23/07/2015 200.00p 200.75p 198.25p 198.25p 87002
22/07/2015 201.00p 201.75p 198.01p 201.00p 118250
21/07/2015 202.00p 202.81p 200.61p 201.75p 171943
20/07/2015 202.00p 202.00p 200.65p 201.25p 76418
17/07/2015 202.00p 202.47p 200.44p 202.00p 71428
16/07/2015 202.00p 202.00p 200.50p 202.00p 131876
15/07/2015 203.00p 203.00p 200.53p 202.00p 55253
14/07/2015 203.00p 203.50p 201.38p 203.50p 230335
13/07/2015 207.75p 208.99p 204.61p 205.75p 238586
10/07/2015 202.00p 208.50p 202.00p 208.50p 414625
09/07/2015 199.00p 202.00p 197.00p 201.50p 229463
08/07/2015 196.00p 200.48p 195.50p 198.75p 186779
07/07/2015 201.50p 202.37p 199.25p 199.25p 117868
06/07/2015 200.00p 200.50p 197.19p 199.00p 121665
03/07/2015 204.00p 204.38p 201.00p 201.00p 48626
02/07/2015 203.00p 205.00p 201.00p 201.00p 95771
01/07/2015 198.00p 203.92p 198.00p 203.25p 176869
30/06/2015 197.00p 199.00p 197.00p 197.00p 55307
29/06/2015 195.00p 198.50p 192.72p 197.00p 157756
26/06/2015 197.00p 199.21p 195.89p 199.00p 152896
25/06/2015 199.00p 200.87p 197.60p 200.25p 45054
24/06/2015 199.50p 201.00p 198.75p 200.13p 60835
23/06/2015 197.75p 201.00p 197.42p 199.75p 78375
22/06/2015 197.25p 198.99p 195.33p 197.00p 104273
19/06/2015 196.50p 199.67p 196.00p 197.00p 65911
18/06/2015 199.50p 200.00p 196.50p 199.00p 261426
17/06/2015 198.75p 200.78p 198.75p 200.00p 61700
16/06/2015 201.00p 201.00p 198.75p 200.50p 195725
15/06/2015 203.00p 203.00p 200.00p 200.00p 55380
12/06/2015 203.50p 204.00p 202.00p 202.00p 171223
11/06/2015 204.00p 204.75p 203.75p 204.50p 275485
10/06/2015 204.00p 204.50p 202.68p 203.00p 126405
09/06/2015 205.50p 205.50p 203.42p 204.75p 187964
08/06/2015 207.81p 207.97p 204.89p 206.00p 99473
05/06/2015 204.75p 207.00p 204.75p 206.50p 247652
04/06/2015 206.00p 208.24p 205.00p 206.75p 127582
03/06/2015 208.50p 208.50p 207.00p 208.50p 119017
02/06/2015 208.50p 209.98p 207.00p 208.50p 109173
01/06/2015 209.25p 210.53p 208.50p 210.50p 163614
29/05/2015 208.00p 209.50p 206.87p 206.87p 137192
28/05/2015 209.00p 211.75p 208.00p 208.00p 177409
27/05/2015 213.50p 215.85p 213.02p 214.50p 194827
26/05/2015 212.25p 216.00p 212.25p 214.00p 180338
22/05/2015 208.50p 212.50p 207.63p 212.50p 169493
21/05/2015 209.00p 209.00p 207.00p 207.50p 140704
20/05/2015 207.25p 209.00p 206.15p 209.00p 105411
19/05/2015 207.75p 209.00p 206.02p 209.00p 105952
18/05/2015 206.00p 207.50p 205.43p 207.50p 133428
15/05/2015 204.50p 205.75p 204.50p 204.50p 91621
14/05/2015 206.00p 206.00p 204.78p 205.38p 127613
13/05/2015 206.00p 208.25p 205.25p 206.00p 97582
12/05/2015 208.75p 208.75p 204.77p 206.00p 118599
11/05/2015 207.75p 209.00p 207.75p 209.00p 85582
08/05/2015 208.50p 209.00p 207.50p 207.50p 91710
07/05/2015 212.00p 212.00p 206.00p 207.00p 200461
06/05/2015 212.00p 212.00p 211.00p 212.00p 102222
05/05/2015 213.00p 214.50p 212.50p 212.50p 98890
01/05/2015 212.00p 213.00p 211.50p 212.00p 106251
30/04/2015 214.25p 214.26p 211.30p 211.75p 129795
29/04/2015 217.75p 217.75p 214.39p 215.00p 160748
28/04/2015 217.00p 218.28p 215.86p 217.25p 133394
27/04/2015 217.50p 219.65p 217.25p 218.00p 132627
24/04/2015 217.50p 218.19p 217.01p 217.25p 97654
23/04/2015 219.04p 219.27p 217.00p 217.75p 68285
22/04/2015 218.75p 219.83p 217.00p 217.00p 66804
21/04/2015 217.04p 220.00p 217.04p 218.25p 99282
20/04/2015 217.00p 219.48p 217.00p 217.75p 65929
17/04/2015 220.00p 221.55p 217.29p 218.50p 197525
16/04/2015 222.25p 223.25p 220.75p 221.00p 90339
15/04/2015 223.50p 224.35p 221.00p 221.00p 139056
14/04/2015 222.00p 226.00p 222.00p 222.00p 204838
13/04/2015 224.75p 226.15p 223.30p 226.00p 167887
10/04/2015 222.75p 223.41p 220.55p 222.75p 110863
09/04/2015 220.75p 223.39p 220.75p 221.75p 225286
08/04/2015 220.00p 221.00p 219.25p 220.50p 158424
07/04/2015 217.05p 218.50p 216.00p 217.88p 142649
02/04/2015 214.75p 216.41p 214.00p 215.50p 165102
01/04/2015 214.75p 216.75p 214.40p 215.63p 262119
31/03/2015 213.50p 215.00p 213.00p 215.00p 252015
30/03/2015 213.75p 215.00p 212.74p 213.88p 187035
27/03/2015 213.25p 214.75p 211.25p 211.25p 197634
26/03/2015 217.25p 217.25p 212.00p 212.25p 220450
25/03/2015 218.50p 219.50p 216.50p 217.75p 171980
24/03/2015 218.23p 219.23p 217.50p 218.50p 126092
23/03/2015 219.50p 219.50p 216.00p 217.25p 266506
20/03/2015 220.50p 220.50p 217.40p 218.50p 276723
19/03/2015 221.00p 221.00p 219.43p 221.00p 200247
18/03/2015 219.50p 221.00p 217.13p 220.50p 227719
17/03/2015 215.50p 219.00p 215.25p 217.88p 199971
16/03/2015 213.00p 215.00p 211.32p 213.25p 150117
13/03/2015 211.50p 212.02p 209.65p 212.00p 116847
12/03/2015 209.50p 211.00p 206.95p 209.50p 142526
11/03/2015 205.03p 208.00p 204.25p 205.87p 257966
10/03/2015 206.50p 208.47p 206.00p 208.00p 108762
09/03/2015 210.00p 210.00p 208.00p 208.25p 230598
06/03/2015 209.00p 210.25p 207.50p 208.00p 108087
05/03/2015 206.75p 207.98p 204.77p 207.63p 165427
04/03/2015 206.50p 206.98p 205.27p 206.50p 142860
03/03/2015 203.00p 207.00p 203.00p 207.00p 184936
02/03/2015 202.00p 204.84p 202.00p 202.00p 145303
27/02/2015 200.00p 204.00p 198.75p 204.00p 182426
26/02/2015 199.50p 199.80p 198.79p 199.75p 588237
25/02/2015 199.50p 199.51p 197.71p 199.50p 146551
24/02/2015 198.35p 199.48p 197.15p 198.37p 210707
23/02/2015 199.00p 199.00p 196.11p 197.75p 100607
20/02/2015 198.75p 198.75p 196.81p 198.75p 85887
19/02/2015 198.50p 198.50p 196.25p 196.75p 117070
18/02/2015 197.75p 198.92p 196.75p 196.75p 138365
17/02/2015 196.50p 198.50p 196.02p 196.75p 85544
16/02/2015 197.25p 199.00p 196.59p 199.00p 107332
13/02/2015 197.25p 197.41p 196.11p 197.25p 60545
12/02/2015 195.50p 198.00p 195.50p 197.38p 94565
11/02/2015 194.50p 196.50p 193.61p 195.50p 80989
10/02/2015 196.00p 196.99p 193.50p 193.50p 107507
09/02/2015 197.00p 197.00p 194.28p 195.38p 153696
06/02/2015 197.25p 197.45p 195.01p 195.75p 128298
05/02/2015 199.00p 199.00p 196.66p 197.13p 159840
04/02/2015 197.00p 197.81p 196.95p 197.13p 120893
03/02/2015 197.50p 198.00p 196.26p 198.00p 179284
02/02/2015 197.00p 197.50p 196.50p 197.25p 148622
30/01/2015 196.50p 197.64p 195.94p 196.25p 108518
29/01/2015 196.00p 198.00p 195.88p 196.75p 147830
28/01/2015 196.50p 197.75p 196.50p 197.38p 119977
27/01/2015 197.00p 198.25p 195.00p 195.00p 181624
26/01/2015 197.50p 198.00p 196.38p 197.75p 123802
23/01/2015 197.00p 198.00p 196.31p 197.25p 283234
22/01/2015 194.50p 195.51p 193.29p 194.50p 192343
21/01/2015 193.25p 194.74p 192.10p 193.88p 253793
20/01/2015 191.50p 192.00p 190.00p 190.00p 189671
19/01/2015 189.25p 192.00p 189.00p 189.00p 158628
16/01/2015 189.25p 192.00p 187.87p 192.00p 126792
15/01/2015 189.00p 189.00p 186.65p 189.00p 174089
14/01/2015 186.75p 188.25p 186.75p 187.37p 110476
13/01/2015 188.50p 189.00p 186.76p 188.13p 155836
12/01/2015 187.70p 188.24p 186.50p 187.75p 130989
09/01/2015 187.00p 188.50p 186.50p 186.50p 153044
08/01/2015 187.00p 188.25p 186.00p 186.25p 110935
07/01/2015 187.00p 187.00p 184.35p 185.50p 114064
06/01/2015 185.75p 187.00p 185.00p 185.87p 91264
05/01/2015 187.50p 187.72p 185.95p 187.00p 100641
02/01/2015 186.37p 187.81p 186.18p 187.25p 45833
31/12/2014 186.94p 187.81p 184.50p 187.13p 88426
30/12/2014 185.25p 187.48p 184.00p 184.00p 103474
29/12/2014 185.00p 187.13p 185.00p 185.00p 74598
24/12/2014 186.00p 187.48p 185.00p 186.37p 27656
23/12/2014 185.50p 187.25p 185.00p 185.00p 222839
22/12/2014 187.75p 188.00p 186.78p 188.00p 87156
19/12/2014 187.50p 188.00p 185.53p 186.50p 116607
18/12/2014 187.00p 187.00p 184.25p 185.00p 146590
17/12/2014 188.00p 188.00p 184.00p 184.00p 154191
16/12/2014 187.00p 187.00p 184.02p 187.00p 134209
15/12/2014 187.50p 188.50p 184.25p 184.25p 84120
12/12/2014 189.50p 191.13p 188.50p 188.50p 69295
11/12/2014 189.50p 191.40p 189.50p 190.75p 53495
10/12/2014 194.50p 194.50p 191.00p 191.00p 78753
09/12/2014 193.00p 194.75p 191.00p 192.00p 83606
08/12/2014 196.72p 196.72p 194.22p 195.50p 58901
05/12/2014 196.50p 196.50p 195.04p 195.75p 135154
04/12/2014 197.00p 197.00p 195.62p 195.62p 61112
03/12/2014 194.50p 195.50p 193.72p 195.25p 139041
02/12/2014 194.50p 196.00p 193.12p 196.00p 95804
01/12/2014 193.00p 196.50p 192.53p 193.00p 94515
28/11/2014 195.25p 196.50p 194.23p 196.50p 98180
27/11/2014 195.50p 196.00p 193.95p 196.00p 54513
26/11/2014 194.05p 195.89p 193.50p 194.75p 70907
25/11/2014 192.75p 196.09p 192.75p 194.75p 102995
24/11/2014 192.00p 196.42p 192.00p 196.25p 143339
21/11/2014 192.50p 195.93p 192.00p 192.50p 78946
20/11/2014 192.00p 194.32p 192.00p 192.00p 65057
19/11/2014 191.75p 194.83p 191.50p 192.25p 71754
18/11/2014 194.75p 195.00p 192.25p 192.25p 171590
17/11/2014 192.00p 194.78p 191.62p 193.50p 114369

*Close Price adjusted for both dividends and splits