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
18/04/2013 152.51p 153.70p 152.50p 153.00p 88036
17/04/2013 152.75p 154.00p 152.25p 152.25p 118838
16/04/2013 154.00p 154.00p 152.26p 152.63p 92184
15/04/2013 154.00p 154.00p 152.49p 153.25p 90596
12/04/2013 154.75p 154.75p 153.00p 154.00p 62202
11/04/2013 154.00p 155.00p 153.25p 155.00p 71082
10/04/2013 153.50p 154.00p 152.50p 154.00p 586727
09/04/2013 154.00p 154.00p 151.94p 153.50p 103748
08/04/2013 153.25p 153.50p 151.25p 153.50p 143558
05/04/2013 155.00p 155.50p 151.25p 151.25p 207917
04/04/2013 156.00p 157.48p 155.00p 155.00p 167182
03/04/2013 158.00p 158.00p 156.50p 156.75p 218652
02/04/2013 155.00p 158.00p 155.00p 158.00p 186332
28/03/2013 157.00p 158.00p 156.11p 158.00p 134044
27/03/2013 156.00p 156.88p 156.00p 156.75p 178012
26/03/2013 155.00p 155.38p 154.17p 155.00p 207517
25/03/2013 154.50p 155.88p 154.00p 154.00p 144626
22/03/2013 155.75p 156.00p 154.00p 155.25p 122424
21/03/2013 155.00p 156.50p 154.50p 154.88p 238444
20/03/2013 156.25p 156.50p 154.00p 156.50p 135803
19/03/2013 154.25p 156.14p 153.75p 154.50p 213646
18/03/2013 155.80p 156.50p 153.78p 156.50p 84695
15/03/2013 157.25p 157.25p 156.65p 157.25p 216891
14/03/2013 156.50p 157.50p 155.50p 157.00p 194435
13/03/2013 157.00p 157.07p 155.00p 155.50p 158618
12/03/2013 155.25p 157.25p 155.00p 155.00p 158305
11/03/2013 156.25p 157.25p 155.00p 155.00p 276580
08/03/2013 156.75p 156.75p 155.62p 156.38p 210803
07/03/2013 155.50p 156.75p 155.50p 155.50p 176835
06/03/2013 154.75p 156.64p 154.75p 156.00p 156268
05/03/2013 153.00p 156.00p 152.00p 156.00p 154124
04/03/2013 151.00p 152.74p 150.50p 150.75p 100725
01/03/2013 152.50p 153.35p 150.80p 152.00p 133998
28/02/2013 151.00p 153.00p 150.25p 153.00p 133353
27/02/2013 148.75p 150.50p 147.75p 150.50p 216361
26/02/2013 148.75p 149.50p 147.77p 148.50p 123592
25/02/2013 150.06p 151.00p 149.31p 149.50p 214846
22/02/2013 150.06p 150.25p 149.00p 149.00p 137629
21/02/2013 150.75p 151.00p 149.35p 149.75p 101167
20/02/2013 149.50p 151.74p 148.01p 151.00p 126567
19/02/2013 149.00p 149.50p 148.26p 149.50p 138799
18/02/2013 147.44p 149.49p 147.44p 149.13p 152623
15/02/2013 148.50p 148.50p 147.38p 147.75p 104248
14/02/2013 148.68p 149.00p 147.81p 148.13p 142098
13/02/2013 148.00p 149.00p 147.25p 149.00p 433639
12/02/2013 147.00p 147.50p 146.35p 147.25p 112269
11/02/2013 146.74p 147.00p 146.10p 147.00p 40425
08/02/2013 147.00p 148.13p 147.00p 147.00p 124768
07/02/2013 147.50p 148.25p 147.20p 148.25p 177765
06/02/2013 148.00p 148.00p 147.50p 147.50p 245751
05/02/2013 147.25p 147.25p 146.25p 146.75p 170993
04/02/2013 149.00p 149.00p 146.50p 146.50p 164853
01/02/2013 148.00p 148.25p 147.20p 148.25p 264593
31/01/2013 147.75p 148.20p 147.00p 147.50p 113981
30/01/2013 147.25p 148.50p 146.20p 147.87p 145282
29/01/2013 146.00p 147.00p 145.20p 147.00p 68609
28/01/2013 144.75p 145.70p 144.05p 144.75p 90634
25/01/2013 144.94p 145.91p 144.30p 144.62p 122450
24/01/2013 144.00p 145.25p 144.00p 145.25p 136869
23/01/2013 144.50p 144.74p 143.50p 144.38p 2065647
22/01/2013 144.25p 144.72p 142.75p 142.75p 100044
21/01/2013 142.75p 144.49p 142.56p 143.00p 147460
18/01/2013 143.00p 143.82p 142.25p 142.75p 69102
17/01/2013 142.00p 143.18p 141.50p 141.50p 52854
16/01/2013 142.50p 143.84p 141.50p 142.00p 85285
15/01/2013 143.00p 144.00p 142.50p 142.50p 84998
14/01/2013 143.00p 144.12p 143.00p 143.62p 76838
11/01/2013 145.25p 145.25p 144.00p 144.25p 41006
10/01/2013 144.50p 144.79p 144.00p 144.50p 232820
09/01/2013 142.25p 144.36p 141.99p 143.88p 113818
08/01/2013 142.00p 142.25p 141.00p 142.25p 183013
07/01/2013 142.00p 142.47p 140.95p 142.25p 217889
04/01/2013 140.25p 142.25p 139.54p 142.25p 420201
03/01/2013 140.00p 140.22p 139.31p 140.00p 44516
02/01/2013 139.00p 140.25p 138.45p 140.25p 75183
31/12/2012 138.99p 138.99p 137.00p 137.00p 29263
28/12/2012 139.00p 139.00p 137.25p 137.75p 36150
27/12/2012 137.50p 138.80p 137.36p 138.13p 37928
24/12/2012 138.50p 138.74p 137.44p 138.37p 55560
21/12/2012 137.50p 138.75p 137.25p 138.50p 106739
20/12/2012 138.00p 138.65p 137.50p 137.50p 119668
19/12/2012 137.75p 138.50p 137.75p 138.50p 513397
18/12/2012 137.25p 137.75p 137.01p 137.63p 73673
17/12/2012 137.00p 137.90p 136.69p 137.00p 139005
14/12/2012 137.00p 138.00p 137.00p 137.25p 527413
13/12/2012 135.50p 137.00p 135.45p 137.00p 804043
12/12/2012 134.25p 134.88p 134.00p 134.88p 99211
11/12/2012 134.00p 134.15p 133.75p 134.00p 222237
10/12/2012 134.00p 134.00p 133.85p 134.00p 133491
07/12/2012 134.00p 134.25p 134.00p 134.00p 389619
06/12/2012 134.00p 134.25p 133.76p 134.00p 153086
05/12/2012 133.50p 133.89p 133.38p 133.75p 137608
04/12/2012 132.75p 133.25p 132.67p 133.12p 160417
03/12/2012 133.00p 133.45p 132.80p 132.88p 63290
30/11/2012 132.50p 133.38p 132.00p 133.38p 1287153
29/11/2012 131.75p 132.50p 130.65p 132.50p 775686
28/11/2012 131.25p 132.23p 131.00p 131.00p 132274
27/11/2012 132.75p 132.75p 131.25p 132.00p 50328
26/11/2012 132.00p 133.12p 132.00p 132.00p 107608
23/11/2012 132.92p 133.53p 131.73p 132.50p 86073
22/11/2012 132.25p 133.67p 131.63p 132.25p 125421
21/11/2012 133.00p 133.00p 132.36p 133.00p 76818
20/11/2012 132.00p 133.22p 132.00p 133.00p 96122
19/11/2012 133.00p 133.50p 131.80p 133.50p 46416
16/11/2012 132.17p 133.00p 131.12p 133.00p 84707
15/11/2012 131.75p 132.75p 131.00p 131.75p 85709
14/11/2012 132.50p 133.34p 132.00p 132.38p 50676
13/11/2012 132.00p 133.25p 131.70p 132.75p 187049
12/11/2012 133.00p 133.85p 132.26p 133.50p 67141
09/11/2012 132.50p 133.70p 132.26p 133.00p 70105
08/11/2012 134.25p 134.50p 133.06p 134.00p 94775
07/11/2012 134.00p 135.75p 133.00p 133.00p 183616
06/11/2012 134.50p 136.50p 133.83p 134.50p 262901
05/11/2012 134.25p 134.69p 132.41p 134.00p 294564
02/11/2012 134.00p 134.34p 133.55p 134.12p 74450
01/11/2012 134.00p 134.00p 132.00p 133.38p 47556
31/10/2012 133.50p 133.50p 131.50p 132.50p 70148
30/10/2012 132.50p 133.00p 131.75p 133.00p 88748
29/10/2012 132.25p 132.38p 131.88p 131.88p 13044
26/10/2012 131.38p 132.30p 131.38p 131.88p 62555
25/10/2012 132.50p 133.50p 131.76p 132.50p 47045
24/10/2012 131.75p 133.00p 131.50p 131.50p 14305
23/10/2012 133.75p 133.76p 131.50p 131.50p 38453
22/10/2012 133.75p 134.00p 133.75p 134.00p 87662
19/10/2012 134.00p 134.00p 133.69p 133.88p 87240
18/10/2012 134.00p 134.45p 133.88p 133.88p 235331
17/10/2012 134.50p 134.50p 133.83p 134.12p 45627
16/10/2012 134.50p 134.50p 133.50p 133.88p 47082
15/10/2012 135.23p 135.50p 133.42p 134.25p 57795
12/10/2012 134.88p 134.88p 133.62p 134.75p 48286
11/10/2012 135.25p 135.25p 134.25p 135.25p 194907
10/10/2012 135.13p 135.25p 134.12p 135.25p 23928
09/10/2012 135.60p 135.60p 134.50p 134.75p 70171
08/10/2012 134.25p 135.33p 133.35p 134.88p 104999
05/10/2012 135.63p 135.63p 134.77p 135.00p 40362
04/10/2012 135.60p 135.60p 134.35p 135.00p 41696
03/10/2012 135.00p 135.60p 134.35p 135.00p 88128
02/10/2012 135.00p 135.00p 133.75p 134.88p 31492
01/10/2012 133.00p 135.00p 132.26p 135.00p 107518
28/09/2012 133.50p 133.50p 133.00p 133.00p 53329
27/09/2012 131.75p 133.17p 131.75p 133.12p 24676
26/09/2012 131.75p 132.25p 131.50p 132.25p 55886
25/09/2012 131.10p 132.09p 131.00p 131.88p 45664
24/09/2012 131.75p 133.25p 131.21p 132.50p 51661
21/09/2012 132.94p 133.50p 131.69p 133.50p 16859
20/09/2012 132.60p 132.75p 131.35p 132.12p 50315
19/09/2012 132.50p 133.00p 132.00p 133.00p 122140
18/09/2012 133.00p 134.68p 132.60p 132.75p 54628
17/09/2012 136.00p 136.00p 134.85p 136.00p 68240
14/09/2012 133.00p 137.75p 133.00p 137.00p 133998
13/09/2012 131.50p 132.51p 130.61p 132.50p 380258
12/09/2012 131.00p 132.50p 131.00p 132.50p 178165
11/09/2012 128.75p 131.25p 127.44p 131.25p 56268
10/09/2012 128.25p 128.50p 127.20p 128.50p 25518
07/09/2012 128.50p 129.00p 127.26p 128.50p 72489
06/09/2012 126.25p 128.00p 125.81p 128.00p 82010
05/09/2012 126.00p 126.25p 124.75p 125.50p 110449
04/09/2012 124.50p 126.25p 123.75p 126.25p 55144
03/09/2012 124.97p 126.10p 124.86p 125.63p 43996
31/08/2012 125.00p 126.25p 125.00p 126.25p 17977
30/08/2012 125.50p 125.89p 124.97p 125.13p 92161
29/08/2012 125.00p 125.75p 125.00p 125.50p 20738
28/08/2012 125.00p 125.87p 125.00p 125.50p 92352
24/08/2012 126.50p 127.25p 126.26p 126.37p 627962
23/08/2012 127.50p 127.50p 126.75p 127.13p 73377
22/08/2012 127.50p 127.50p 126.75p 127.50p 20529
21/08/2012 128.00p 128.00p 127.01p 127.25p 58363
20/08/2012 127.00p 127.75p 127.00p 127.00p 83637
17/08/2012 128.50p 128.50p 126.70p 127.37p 39331
16/08/2012 129.00p 129.00p 126.93p 128.75p 50551
15/08/2012 128.65p 128.65p 126.51p 128.50p 37487
14/08/2012 128.45p 128.60p 127.38p 128.50p 34759
13/08/2012 128.00p 128.35p 127.25p 127.25p 31182
10/08/2012 128.65p 128.65p 127.25p 127.50p 50395
09/08/2012 127.25p 128.74p 127.25p 128.25p 48028
08/08/2012 128.30p 128.30p 126.75p 126.75p 39396
07/08/2012 127.75p 128.50p 127.50p 127.50p 45387
06/08/2012 127.50p 128.25p 127.29p 128.25p 40379
03/08/2012 127.00p 127.50p 125.73p 127.50p 59865
02/08/2012 127.00p 127.00p 125.50p 125.50p 53883
01/08/2012 126.35p 126.35p 126.00p 126.00p 8342
31/07/2012 125.75p 126.75p 124.70p 126.75p 50430
30/07/2012 124.00p 125.50p 122.69p 125.50p 127820
27/07/2012 123.50p 124.00p 122.00p 122.00p 50272
26/07/2012 121.51p 123.37p 121.51p 123.00p 33321
25/07/2012 123.25p 123.87p 122.00p 122.00p 56864
24/07/2012 122.50p 124.17p 122.00p 122.00p 12470
23/07/2012 124.00p 125.49p 122.00p 122.00p 58191
20/07/2012 125.50p 126.67p 124.75p 124.75p 35449
19/07/2012 125.00p 126.45p 125.00p 125.50p 16397
18/07/2012 125.65p 125.65p 124.10p 125.00p 132988
17/07/2012 125.75p 126.00p 124.71p 125.13p 57560
16/07/2012 124.25p 126.15p 124.00p 124.00p 47175
13/07/2012 124.08p 125.52p 124.08p 124.50p 20954
12/07/2012 124.40p 126.00p 123.25p 123.25p 55902
11/07/2012 126.00p 126.00p 125.00p 125.00p 199323
10/07/2012 125.50p 125.71p 124.00p 125.25p 21463
09/07/2012 126.25p 126.25p 124.18p 125.50p 53941
06/07/2012 124.25p 125.91p 124.00p 124.75p 36331
05/07/2012 125.31p 125.31p 124.25p 124.25p 27900

*Close Price adjusted for both dividends and splits