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
04/11/2011 112.25p 113.25p 111.37p 111.37p 24010
03/11/2011 112.00p 112.25p 110.00p 112.25p 22544
02/11/2011 112.25p 115.00p 111.76p 115.00p 28797
01/11/2011 110.57p 113.50p 110.57p 113.50p 10719
31/10/2011 114.75p 115.05p 112.76p 114.13p 33616
28/10/2011 115.25p 117.50p 115.00p 117.50p 65022
27/10/2011 115.50p 116.75p 111.90p 115.88p 29282
26/10/2011 112.86p 113.00p 111.10p 112.00p 5507
25/10/2011 112.40p 113.00p 110.25p 110.25p 40816
24/10/2011 109.50p 111.25p 109.50p 110.25p 263186
21/10/2011 108.50p 109.25p 108.02p 108.50p 16067
20/10/2011 109.00p 112.00p 108.00p 108.00p 134220
19/10/2011 110.50p 111.70p 110.50p 110.75p 19135
18/10/2011 107.50p 110.00p 107.25p 109.00p 57363
17/10/2011 111.00p 115.15p 110.00p 110.00p 28165
14/10/2011 113.75p 113.75p 112.37p 112.37p 50739
13/10/2011 111.35p 111.35p 111.00p 111.00p 31978
12/10/2011 112.00p 115.42p 111.00p 115.00p 36717
11/10/2011 112.50p 113.75p 112.50p 113.75p 29219
10/10/2011 112.50p 112.75p 110.00p 112.50p 45631
07/10/2011 112.00p 112.00p 110.00p 110.00p 79161
06/10/2011 109.75p 111.50p 109.50p 111.00p 48765
05/10/2011 110.00p 110.00p 109.50p 109.50p 27999
04/10/2011 108.75p 109.50p 106.51p 109.00p 379559
03/10/2011 107.50p 110.75p 107.15p 110.75p 37847
30/09/2011 111.00p 112.40p 111.00p 111.87p 48859
29/09/2011 111.15p 112.37p 111.00p 112.37p 25000
28/09/2011 112.50p 114.00p 112.00p 112.63p 21227
27/09/2011 113.25p 115.25p 111.90p 115.25p 5574
26/09/2011 108.00p 110.75p 108.00p 110.75p 18085
23/09/2011 113.25p 114.69p 111.31p 112.37p 85900
22/09/2011 113.00p 114.94p 112.00p 113.00p 120806
21/09/2011 117.00p 117.00p 116.00p 116.00p 93151
20/09/2011 117.75p 117.75p 115.61p 117.50p 113451
19/09/2011 117.00p 118.75p 115.67p 116.25p 70772
16/09/2011 116.67p 120.00p 116.67p 120.00p 44186
15/09/2011 114.25p 118.00p 114.20p 118.00p 146182
14/09/2011 114.50p 114.75p 114.00p 114.00p 17401
13/09/2011 115.50p 115.50p 113.50p 114.50p 44605
12/09/2011 113.50p 115.00p 113.25p 114.00p 39092
09/09/2011 116.05p 117.25p 115.79p 117.25p 14260
08/09/2011 116.50p 119.00p 116.50p 118.25p 260874
07/09/2011 118.00p 118.00p 115.55p 117.62p 35905
06/09/2011 115.75p 116.25p 114.00p 114.00p 43853
05/09/2011 114.25p 115.50p 114.25p 115.50p 8934
02/09/2011 116.50p 116.75p 116.25p 116.25p 27858
01/09/2011 119.50p 119.50p 119.12p 119.12p 2450
31/08/2011 116.69p 120.00p 116.69p 120.00p 14042
30/08/2011 117.50p 118.00p 115.25p 117.12p 27514
26/08/2011 115.75p 117.00p 114.75p 115.50p 10773
25/08/2011 115.75p 116.00p 114.75p 115.75p 55259
24/08/2011 113.25p 116.50p 113.25p 116.50p 79299
23/08/2011 113.75p 115.75p 113.75p 115.75p 16950
22/08/2011 113.00p 114.00p 113.00p 114.00p 22393
19/08/2011 111.00p 114.00p 109.50p 114.00p 55271
18/08/2011 115.00p 116.00p 113.00p 113.50p 55658
17/08/2011 118.50p 118.50p 116.50p 118.00p 11965
16/08/2011 117.00p 119.00p 117.00p 117.50p 10312
15/08/2011 117.25p 118.25p 116.75p 118.00p 77641
12/08/2011 116.50p 117.00p 114.75p 117.00p 47263
11/08/2011 113.00p 116.00p 112.00p 115.75p 57092
10/08/2011 115.75p 117.25p 111.00p 111.00p 120147
09/08/2011 112.00p 114.75p 110.10p 113.00p 71584
08/08/2011 116.25p 117.75p 113.00p 113.00p 126948
05/08/2011 119.50p 123.50p 118.25p 118.25p 295607
04/08/2011 125.75p 125.75p 121.00p 122.25p 154389
03/08/2011 125.50p 126.00p 122.50p 122.50p 36327
02/08/2011 123.75p 125.00p 123.75p 125.00p 34144
01/08/2011 124.75p 126.40p 124.75p 125.75p 16339
29/07/2011 124.25p 125.65p 123.50p 124.00p 25920
28/07/2011 123.50p 126.25p 123.50p 124.25p 56235
27/07/2011 125.00p 125.75p 124.25p 125.37p 23979
26/07/2011 126.00p 127.05p 124.75p 125.25p 65609
25/07/2011 126.25p 126.25p 124.75p 126.25p 54025
22/07/2011 126.75p 128.00p 125.25p 128.00p 49052
21/07/2011 127.00p 127.02p 124.50p 124.50p 36852
20/07/2011 126.00p 127.75p 125.60p 126.75p 90232
19/07/2011 125.75p 125.75p 123.87p 124.00p 24227
18/07/2011 124.50p 124.75p 123.25p 123.50p 40028
15/07/2011 125.50p 125.50p 124.55p 125.00p 43659
14/07/2011 126.00p 126.75p 124.50p 125.00p 95118
13/07/2011 126.00p 127.00p 125.50p 126.50p 137069
12/07/2011 123.00p 125.25p 123.00p 124.13p 99787
11/07/2011 125.50p 125.75p 124.00p 124.00p 26522
08/07/2011 127.50p 128.50p 126.00p 126.13p 22404
07/07/2011 126.50p 127.78p 125.75p 127.50p 42323
06/07/2011 127.50p 127.50p 126.75p 126.75p 22162
05/07/2011 127.37p 127.50p 126.00p 127.50p 60807
04/07/2011 127.00p 127.75p 125.81p 127.50p 85090
01/07/2011 123.50p 126.17p 123.50p 125.75p 14646
30/06/2011 124.75p 125.37p 123.46p 124.50p 48182
29/06/2011 122.75p 124.65p 122.00p 123.37p 144755
28/06/2011 121.50p 122.75p 121.00p 121.50p 111819
27/06/2011 121.25p 122.64p 121.25p 121.88p 31584
24/06/2011 122.00p 123.25p 120.25p 121.00p 60525
23/06/2011 120.75p 122.25p 120.25p 120.25p 140796
22/06/2011 122.00p 122.84p 121.00p 122.50p 105126
21/06/2011 120.50p 122.00p 118.75p 122.00p 89147
20/06/2011 120.25p 120.25p 119.75p 119.75p 24619
17/06/2011 120.89p 122.00p 120.45p 122.00p 17594
16/06/2011 120.25p 121.40p 120.25p 120.62p 127241
15/06/2011 121.50p 121.81p 120.25p 121.00p 47439
14/06/2011 122.52p 122.52p 121.61p 122.38p 57365
13/06/2011 121.25p 122.50p 120.10p 121.62p 16241
10/06/2011 122.00p 123.00p 122.00p 123.00p 10406
09/06/2011 121.50p 122.75p 121.25p 122.63p 29340
08/06/2011 121.75p 122.40p 121.50p 121.88p 25604
07/06/2011 122.25p 122.25p 121.50p 121.50p 4000
06/06/2011 121.50p 122.69p 121.22p 121.50p 24241
03/06/2011 124.50p 124.50p 122.63p 122.63p 225548
02/06/2011 123.00p 123.75p 122.75p 123.25p 74359
01/06/2011 124.00p 124.75p 122.77p 124.00p 33998
31/05/2011 124.75p 126.25p 124.13p 124.37p 88603
27/05/2011 123.50p 124.14p 122.11p 123.13p 32635
26/05/2011 123.50p 124.63p 122.50p 123.00p 38416
25/05/2011 124.25p 124.25p 121.75p 121.75p 87233
24/05/2011 124.00p 125.00p 123.00p 124.00p 397527
23/05/2011 124.00p 124.00p 122.25p 122.25p 55369
20/05/2011 125.75p 125.75p 124.25p 125.25p 5583
19/05/2011 126.50p 126.75p 125.75p 125.87p 27535
18/05/2011 124.50p 126.15p 124.25p 126.00p 125652
17/05/2011 123.50p 125.15p 123.50p 124.50p 101825
16/05/2011 123.50p 125.50p 123.50p 125.50p 22265
13/05/2011 125.25p 125.50p 124.00p 124.25p 324171
12/05/2011 124.00p 125.25p 123.50p 123.75p 81743
11/05/2011 125.00p 125.89p 124.50p 124.87p 168259
10/05/2011 125.75p 126.00p 125.25p 126.00p 58800
09/05/2011 125.00p 126.00p 124.50p 124.50p 34561
06/05/2011 125.00p 126.00p 124.75p 124.75p 39822
05/05/2011 124.75p 125.00p 123.26p 124.50p 15698
04/05/2011 124.00p 125.00p 124.00p 124.75p 78710
03/05/2011 124.75p 126.49p 124.75p 125.00p 23272
28/04/2011 125.50p 127.25p 125.50p 125.50p 53910
27/04/2011 125.25p 126.50p 125.00p 126.00p 67724
26/04/2011 125.50p 126.50p 125.01p 125.87p 52827
21/04/2011 127.00p 127.30p 125.17p 125.87p 18009
20/04/2011 126.25p 127.50p 126.25p 127.50p 79864
19/04/2011 125.25p 125.50p 124.27p 124.75p 37333
18/04/2011 125.75p 125.75p 124.75p 125.37p 63732
15/04/2011 125.00p 126.50p 125.00p 126.50p 95868
14/04/2011 125.00p 126.50p 125.00p 125.75p 82655
13/04/2011 124.00p 127.00p 123.75p 125.63p 31183
12/04/2011 124.00p 124.75p 123.50p 123.87p 57333
11/04/2011 124.50p 126.50p 124.50p 124.50p 55795
08/04/2011 125.30p 126.75p 125.30p 126.75p 91099
07/04/2011 126.50p 126.50p 124.75p 126.50p 174858
06/04/2011 127.00p 129.00p 124.80p 129.00p 119557
05/04/2011 125.00p 126.00p 124.00p 126.00p 239581
04/04/2011 128.00p 128.00p 125.50p 125.87p 132467
01/04/2011 121.25p 125.50p 121.25p 125.37p 151137
31/03/2011 122.50p 123.50p 121.25p 121.25p 155588
30/03/2011 122.00p 122.75p 121.60p 122.50p 156036
29/03/2011 121.74p 122.24p 120.25p 121.00p 73313
28/03/2011 122.00p 122.25p 120.50p 121.50p 107952
25/03/2011 119.75p 122.50p 118.00p 122.13p 200982
24/03/2011 118.00p 119.50p 115.25p 118.50p 80837
23/03/2011 117.00p 118.00p 116.00p 118.00p 71322
22/03/2011 117.25p 118.25p 116.00p 116.00p 109538
21/03/2011 115.50p 118.10p 115.50p 117.75p 53203
18/03/2011 117.50p 118.00p 116.00p 118.00p 43453
17/03/2011 117.25p 117.40p 115.50p 116.00p 85503
16/03/2011 117.00p 117.74p 115.50p 116.38p 121898
15/03/2011 113.25p 116.01p 112.25p 115.00p 74047
14/03/2011 119.00p 119.25p 118.00p 118.25p 176955
11/03/2011 119.00p 120.26p 118.50p 118.75p 234030
10/03/2011 121.50p 122.83p 120.00p 120.00p 51745
09/03/2011 123.00p 123.25p 121.00p 122.00p 100271
08/03/2011 123.25p 123.25p 121.74p 122.13p 111102
07/03/2011 122.25p 122.25p 119.69p 120.62p 25856
04/03/2011 122.00p 122.24p 121.25p 121.25p 71742
03/03/2011 119.25p 121.00p 117.40p 120.38p 54014
02/03/2011 118.00p 120.00p 116.00p 119.25p 149244
01/03/2011 121.00p 121.00p 118.25p 118.25p 53948
28/02/2011 119.25p 120.25p 118.75p 120.00p 174690
25/02/2011 120.00p 120.00p 118.25p 118.62p 61800
24/02/2011 117.75p 118.85p 117.00p 118.12p 46380
23/02/2011 121.27p 121.27p 118.50p 119.25p 47312
22/02/2011 120.00p 120.90p 119.25p 120.00p 140131
21/02/2011 121.25p 124.00p 121.25p 121.62p 123962
18/02/2011 122.00p 124.75p 122.00p 123.00p 38421
17/02/2011 124.00p 124.99p 123.00p 124.00p 57238
16/02/2011 124.10p 124.50p 121.50p 122.50p 121599
15/02/2011 122.80p 124.00p 122.00p 122.50p 286421
14/02/2011 124.50p 125.00p 123.00p 123.00p 93194
11/02/2011 123.00p 124.00p 121.50p 124.00p 29938
10/02/2011 123.25p 124.00p 121.25p 123.75p 86334
09/02/2011 126.00p 127.00p 123.75p 123.75p 70016
08/02/2011 127.00p 129.62p 126.50p 127.50p 121657
07/02/2011 127.00p 129.62p 127.00p 128.00p 21170
04/02/2011 127.50p 129.99p 126.75p 128.75p 131110
03/02/2011 130.50p 131.40p 129.25p 129.25p 12802
02/02/2011 130.25p 130.25p 128.10p 130.00p 45585
01/02/2011 131.50p 131.50p 129.25p 129.25p 10161
31/01/2011 128.00p 131.50p 127.10p 131.50p 49178
28/01/2011 128.75p 131.75p 128.75p 130.25p 32745
27/01/2011 130.00p 131.19p 129.00p 130.50p 158867
26/01/2011 131.75p 131.75p 131.00p 131.75p 14367
25/01/2011 130.75p 130.75p 130.00p 130.50p 30802
24/01/2011 130.75p 131.00p 128.01p 129.50p 30865
21/01/2011 131.00p 131.00p 128.25p 129.75p 5973

*Close Price adjusted for both dividends and splits