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 |
|---|---|---|---|---|---|
| 11/03/2025 | 332.00p | 338.00p | 329.41p | 334.00p | 224558 |
| 10/03/2025 | 335.00p | 340.00p | 332.00p | 332.00p | 93315 |
| 07/03/2025 | 337.00p | 343.00p | 336.00p | 339.00p | 158285 |
| 06/03/2025 | 340.00p | 340.00p | 338.00p | 338.00p | 103970 |
| 05/03/2025 | 337.00p | 342.00p | 336.15p | 339.00p | 177787 |
| 04/03/2025 | 336.00p | 338.48p | 335.02p | 337.00p | 449903 |
| 03/03/2025 | 341.00p | 343.00p | 337.00p | 340.00p | 193323 |
| 28/02/2025 | 339.00p | 340.00p | 336.00p | 340.00p | 138990 |
| 27/02/2025 | 346.00p | 348.00p | 342.00p | 345.00p | 194877 |
| 26/02/2025 | 345.00p | 348.00p | 343.00p | 348.00p | 297761 |
| 25/02/2025 | 342.00p | 345.00p | 342.00p | 345.00p | 296544 |
| 24/02/2025 | 339.00p | 345.00p | 339.00p | 345.00p | 171423 |
| 21/02/2025 | 346.00p | 348.00p | 345.00p | 348.00p | 491233 |
| 20/02/2025 | 346.00p | 347.00p | 342.00p | 345.00p | 796817 |
| 19/02/2025 | 342.00p | 348.00p | 341.00p | 347.00p | 519860 |
| 18/02/2025 | 349.00p | 349.00p | 340.22p | 342.00p | 773388 |
| 17/02/2025 | 351.00p | 352.19p | 345.23p | 349.00p | 253866 |
| 14/02/2025 | 354.00p | 357.00p | 350.00p | 351.00p | 126626 |
| 13/02/2025 | 355.00p | 355.54p | 350.00p | 352.00p | 394392 |
| 12/02/2025 | 356.00p | 357.00p | 353.00p | 355.00p | 106079 |
| 11/02/2025 | 357.00p | 360.00p | 351.04p | 353.00p | 149943 |
| 10/02/2025 | 359.00p | 361.00p | 354.11p | 358.00p | 191688 |
| 07/02/2025 | 356.00p | 358.12p | 354.55p | 357.00p | 288142 |
| 06/02/2025 | 353.00p | 356.00p | 351.50p | 355.00p | 114728 |
| 05/02/2025 | 350.00p | 353.00p | 347.00p | 353.00p | 154843 |
| 04/02/2025 | 353.00p | 355.00p | 345.00p | 355.00p | 121398 |
| 03/02/2025 | 354.00p | 357.04p | 347.99p | 354.00p | 117261 |
| 31/01/2025 | 356.00p | 358.00p | 352.10p | 358.00p | 106107 |
| 30/01/2025 | 353.00p | 355.50p | 350.50p | 354.00p | 193924 |
| 29/01/2025 | 351.00p | 360.00p | 348.00p | 354.00p | 335432 |
| 28/01/2025 | 351.00p | 354.91p | 346.05p | 350.00p | 513391 |
| 27/01/2025 | 360.00p | 363.89p | 350.00p | 353.00p | 185952 |
| 24/01/2025 | 365.00p | 367.00p | 360.00p | 362.00p | 240643 |
| 23/01/2025 | 364.00p | 364.50p | 358.94p | 363.00p | 124644 |
| 22/01/2025 | 362.00p | 365.00p | 360.75p | 362.00p | 218518 |
| 21/01/2025 | 366.00p | 368.00p | 361.92p | 362.00p | 121952 |
| 20/01/2025 | 368.00p | 371.05p | 362.00p | 363.00p | 159257 |
| 17/01/2025 | 370.00p | 371.40p | 367.00p | 368.00p | 52743 |
| 16/01/2025 | 369.00p | 372.64p | 366.44p | 367.00p | 152285 |
| 15/01/2025 | 368.00p | 370.92p | 366.00p | 368.00p | 116138 |
| 14/01/2025 | 366.00p | 372.00p | 364.56p | 369.00p | 88412 |
| 13/01/2025 | 369.00p | 370.53p | 366.00p | 366.00p | 103876 |
| 10/01/2025 | 366.00p | 370.40p | 366.00p | 368.00p | 91506 |
| 09/01/2025 | 369.00p | 372.00p | 358.25p | 372.00p | 163076 |
| 08/01/2025 | 370.00p | 374.00p | 368.00p | 369.00p | 42796 |
| 07/01/2025 | 371.00p | 375.00p | 369.00p | 369.00p | 127184 |
| 06/01/2025 | 375.00p | 375.00p | 371.00p | 371.00p | 80422 |
| 03/01/2025 | 368.00p | 373.47p | 368.00p | 371.00p | 64194 |
| 02/01/2025 | 368.00p | 372.02p | 368.00p | 371.00p | 55693 |
| 31/12/2024 | 371.00p | 372.00p | 368.44p | 370.00p | 22734 |
| 30/12/2024 | 371.00p | 371.00p | 368.00p | 370.00p | 47818 |
| 27/12/2024 | 376.00p | 376.00p | 369.00p | 369.00p | 27274 |
| 24/12/2024 | 373.00p | 375.68p | 372.00p | 372.00p | 33281 |
| 23/12/2024 | 371.00p | 375.00p | 367.50p | 372.00p | 170380 |
| 20/12/2024 | 371.00p | 371.00p | 366.00p | 371.00p | 191920 |
| 19/12/2024 | 368.00p | 372.00p | 367.00p | 372.00p | 64040 |
| 18/12/2024 | 374.00p | 374.00p | 368.00p | 368.00p | 84268 |
| 17/12/2024 | 367.00p | 373.00p | 367.00p | 371.00p | 131469 |
| 16/12/2024 | 370.00p | 372.00p | 369.00p | 371.00p | 237703 |
| 13/12/2024 | 372.00p | 374.00p | 369.16p | 370.00p | 183833 |
| 12/12/2024 | 372.00p | 375.60p | 369.04p | 371.00p | 166814 |
| 11/12/2024 | 373.00p | 375.16p | 371.62p | 372.00p | 218958 |
| 10/12/2024 | 372.00p | 375.00p | 369.47p | 374.00p | 48221 |
| 09/12/2024 | 372.00p | 376.00p | 368.00p | 368.00p | 214097 |
| 06/12/2024 | 375.00p | 375.00p | 371.00p | 371.00p | 86683 |
| 05/12/2024 | 371.00p | 374.50p | 368.03p | 372.00p | 240100 |
| 04/12/2024 | 372.00p | 379.00p | 369.00p | 369.00p | 236207 |
| 03/12/2024 | 374.00p | 381.00p | 372.00p | 373.00p | 109286 |
| 02/12/2024 | 376.00p | 380.00p | 373.00p | 374.00p | 187010 |
| 29/11/2024 | 378.00p | 380.00p | 375.00p | 375.00p | 134994 |
| 28/11/2024 | 380.00p | 381.01p | 375.32p | 377.00p | 80151 |
| 27/11/2024 | 380.00p | 382.00p | 378.00p | 380.00p | 162825 |
| 26/11/2024 | 378.00p | 379.37p | 374.30p | 377.00p | 159755 |
| 25/11/2024 | 377.00p | 379.00p | 372.25p | 378.00p | 92240 |
| 22/11/2024 | 375.00p | 377.00p | 371.50p | 376.00p | 133192 |
| 21/11/2024 | 370.00p | 375.00p | 370.00p | 373.00p | 129113 |
| 20/11/2024 | 372.00p | 374.75p | 372.00p | 373.00p | 418943 |
| 19/11/2024 | 367.00p | 373.90p | 366.50p | 373.00p | 209540 |
| 18/11/2024 | 366.00p | 370.00p | 363.60p | 369.00p | 363463 |
| 15/11/2024 | 367.00p | 367.56p | 362.00p | 365.00p | 188657 |
| 14/11/2024 | 364.00p | 369.92p | 360.00p | 364.00p | 337645 |
| 13/11/2024 | 372.00p | 373.00p | 366.36p | 368.00p | 69844 |
| 12/11/2024 | 369.00p | 371.60p | 366.00p | 366.00p | 239358 |
| 11/11/2024 | 367.00p | 371.00p | 365.00p | 371.00p | 271303 |
| 08/11/2024 | 368.00p | 373.28p | 360.00p | 367.00p | 90997 |
| 07/11/2024 | 367.00p | 373.00p | 365.78p | 373.00p | 252430 |
| 06/11/2024 | 367.00p | 370.48p | 366.00p | 366.00p | 51619 |
| 05/11/2024 | 366.00p | 369.00p | 366.00p | 367.00p | 76117 |
| 04/11/2024 | 358.00p | 367.07p | 358.00p | 367.00p | 251771 |
| 01/11/2024 | 365.00p | 366.70p | 363.00p | 366.00p | 95900 |
| 31/10/2024 | 364.00p | 367.00p | 363.00p | 364.00p | 168832 |
| 30/10/2024 | 363.00p | 369.00p | 363.00p | 364.00p | 221109 |
| 29/10/2024 | 371.00p | 373.80p | 365.08p | 366.00p | 277903 |
| 28/10/2024 | 371.00p | 375.00p | 368.39p | 370.00p | 339908 |
| 25/10/2024 | 371.00p | 374.00p | 367.92p | 373.00p | 166944 |
| 24/10/2024 | 370.00p | 374.00p | 368.00p | 371.00p | 302771 |
| 23/10/2024 | 372.00p | 372.00p | 365.75p | 371.00p | 322833 |
| 22/10/2024 | 372.00p | 373.00p | 362.00p | 373.00p | 473297 |
| 21/10/2024 | 375.00p | 376.00p | 367.60p | 373.00p | 258078 |
| 18/10/2024 | 375.00p | 380.70p | 372.00p | 375.00p | 351485 |
| 17/10/2024 | 380.00p | 381.00p | 372.00p | 375.00p | 208397 |
| 16/10/2024 | 376.00p | 377.00p | 370.00p | 375.50p | 354913 |
| 15/10/2024 | 373.00p | 380.94p | 367.00p | 371.00p | 237685 |
| 14/10/2024 | 373.00p | 384.47p | 373.00p | 378.00p | 114663 |
| 11/10/2024 | 379.00p | 383.12p | 377.00p | 381.00p | 153013 |
| 10/10/2024 | 380.00p | 382.31p | 374.30p | 379.00p | 469934 |
| 09/10/2024 | 375.00p | 384.51p | 375.00p | 381.00p | 124036 |
| 08/10/2024 | 378.00p | 384.24p | 378.00p | 381.00p | 194127 |
| 07/10/2024 | 390.00p | 390.00p | 380.00p | 383.00p | 107793 |
| 04/10/2024 | 379.00p | 386.56p | 379.00p | 382.00p | 58220 |
| 03/10/2024 | 385.00p | 390.00p | 380.80p | 385.00p | 189754 |
| 02/10/2024 | 384.00p | 387.00p | 382.17p | 384.00p | 247668 |
| 01/10/2024 | 375.00p | 386.00p | 375.00p | 377.00p | 250426 |
| 30/09/2024 | 387.00p | 387.00p | 376.00p | 376.00p | 309869 |
| 27/09/2024 | 378.00p | 385.20p | 378.00p | 378.00p | 371680 |
| 26/09/2024 | 383.00p | 386.00p | 377.00p | 377.00p | 74808 |
| 25/09/2024 | 377.00p | 384.00p | 375.54p | 378.00p | 126454 |
| 24/09/2024 | 371.00p | 384.00p | 371.00p | 380.00p | 220685 |
| 23/09/2024 | 380.00p | 380.00p | 370.64p | 376.50p | 224050 |
| 20/09/2024 | 376.00p | 378.00p | 370.60p | 377.00p | 169247 |
| 19/09/2024 | 367.00p | 375.00p | 366.00p | 372.00p | 78851 |
| 18/09/2024 | 374.00p | 377.03p | 368.00p | 372.00p | 264087 |
| 17/09/2024 | 371.00p | 373.19p | 368.38p | 370.00p | 91291 |
| 16/09/2024 | 374.00p | 374.00p | 365.00p | 368.00p | 137548 |
| 13/09/2024 | 363.00p | 370.40p | 359.40p | 370.00p | 169453 |
| 12/09/2024 | 357.00p | 371.88p | 357.00p | 364.00p | 136494 |
| 11/09/2024 | 359.00p | 367.00p | 356.00p | 356.00p | 134520 |
| 10/09/2024 | 373.00p | 373.00p | 359.00p | 362.00p | 351447 |
| 09/09/2024 | 368.00p | 368.43p | 360.00p | 365.00p | 215422 |
| 06/09/2024 | 361.00p | 369.00p | 361.00p | 365.00p | 60958 |
| 05/09/2024 | 371.00p | 371.00p | 366.00p | 367.00p | 84453 |
| 04/09/2024 | 369.00p | 370.00p | 365.05p | 369.00p | 362201 |
| 03/09/2024 | 373.00p | 373.66p | 371.66p | 372.50p | 118265 |
| 30/08/2024 | 373.00p | 378.43p | 373.00p | 375.00p | 97765 |
| 29/08/2024 | 373.00p | 380.00p | 373.00p | 376.00p | 242212 |
| 28/08/2024 | 383.00p | 383.00p | 374.00p | 374.00p | 344370 |
| 27/08/2024 | 381.00p | 384.00p | 375.00p | 381.00p | 102213 |
| 23/08/2024 | 377.00p | 379.62p | 372.00p | 376.50p | 92438 |
| 22/08/2024 | 373.00p | 378.00p | 371.00p | 377.00p | 255621 |
| 21/08/2024 | 369.00p | 379.82p | 369.00p | 375.50p | 107842 |
| 20/08/2024 | 376.00p | 381.29p | 374.27p | 377.00p | 419173 |
| 19/08/2024 | 373.00p | 380.00p | 373.00p | 375.00p | 184887 |
| 16/08/2024 | 374.00p | 381.14p | 371.00p | 374.00p | 454300 |
| 15/08/2024 | 384.00p | 384.00p | 368.00p | 376.00p | 168362 |
| 14/08/2024 | 379.00p | 380.00p | 371.89p | 378.00p | 137234 |
| 13/08/2024 | 380.00p | 382.20p | 372.90p | 375.50p | 76015 |
| 12/08/2024 | 381.00p | 384.00p | 373.50p | 380.00p | 40088 |
| 09/08/2024 | 371.00p | 383.32p | 371.00p | 380.00p | 72484 |
| 08/08/2024 | 379.00p | 383.68p | 374.90p | 376.50p | 80018 |
| 07/08/2024 | 377.00p | 388.00p | 370.00p | 370.00p | 100015 |
| 06/08/2024 | 361.00p | 374.50p | 361.00p | 368.00p | 163100 |
| 05/08/2024 | 357.00p | 370.00p | 352.00p | 370.00p | 96344 |
| 02/08/2024 | 379.00p | 385.46p | 376.00p | 378.00p | 131600 |
| 01/08/2024 | 384.00p | 387.00p | 382.00p | 387.00p | 342285 |
| 31/07/2024 | 381.00p | 386.00p | 381.00p | 386.00p | 109477 |
| 30/07/2024 | 378.00p | 379.52p | 375.25p | 379.00p | 100292 |
| 29/07/2024 | 379.00p | 380.00p | 377.00p | 378.00p | 95106 |
| 26/07/2024 | 379.00p | 379.28p | 375.17p | 379.00p | 114891 |
| 25/07/2024 | 374.00p | 378.00p | 372.00p | 376.00p | 82911 |
| 24/07/2024 | 377.00p | 381.24p | 374.00p | 374.00p | 68082 |
| 23/07/2024 | 377.00p | 382.00p | 375.00p | 379.00p | 164929 |
| 22/07/2024 | 379.00p | 383.46p | 377.00p | 382.00p | 86884 |
| 19/07/2024 | 379.00p | 380.00p | 377.00p | 377.00p | 65821 |
| 18/07/2024 | 381.00p | 386.63p | 380.00p | 380.00p | 138606 |
| 17/07/2024 | 383.00p | 386.74p | 383.00p | 385.00p | 235014 |
| 16/07/2024 | 384.00p | 386.61p | 380.76p | 384.00p | 190534 |
| 15/07/2024 | 382.00p | 386.00p | 381.00p | 386.00p | 137070 |
| 12/07/2024 | 384.00p | 386.00p | 382.36p | 386.00p | 176802 |
| 11/07/2024 | 384.00p | 387.00p | 382.00p | 382.00p | 492810 |
| 10/07/2024 | 384.00p | 386.00p | 384.00p | 386.00p | 76981 |
| 09/07/2024 | 384.00p | 387.00p | 381.00p | 386.00p | 144672 |
| 08/07/2024 | 382.00p | 385.00p | 381.50p | 382.00p | 123835 |
| 05/07/2024 | 381.00p | 385.00p | 380.00p | 380.00p | 138366 |
| 04/07/2024 | 378.00p | 386.29p | 377.50p | 385.00p | 174992 |
| 03/07/2024 | 382.00p | 384.53p | 379.40p | 380.00p | 100340 |
| 02/07/2024 | 379.00p | 381.50p | 377.60p | 381.00p | 193248 |
| 01/07/2024 | 382.00p | 386.00p | 380.20p | 382.00p | 139883 |
| 28/06/2024 | 379.00p | 382.25p | 377.50p | 379.00p | 214941 |
| 27/06/2024 | 378.00p | 379.50p | 378.00p | 378.00p | 143468 |
| 26/06/2024 | 376.00p | 379.00p | 375.30p | 378.00p | 196323 |
| 25/06/2024 | 375.00p | 377.00p | 375.00p | 376.00p | 416176 |
| 24/06/2024 | 375.00p | 378.49p | 374.97p | 378.00p | 186602 |
| 21/06/2024 | 383.00p | 383.00p | 375.00p | 379.00p | 136391 |
| 20/06/2024 | 377.00p | 383.15p | 373.80p | 378.00p | 259091 |
| 19/06/2024 | 382.00p | 385.00p | 380.00p | 381.00p | 107736 |
| 18/06/2024 | 379.00p | 385.00p | 377.00p | 382.00p | 92497 |
| 17/06/2024 | 379.00p | 381.00p | 374.00p | 381.00p | 268772 |
| 14/06/2024 | 373.00p | 380.29p | 372.00p | 380.00p | 150652 |
| 13/06/2024 | 371.00p | 378.67p | 371.00p | 372.00p | 161341 |
| 12/06/2024 | 374.00p | 379.12p | 370.00p | 373.00p | 275331 |
| 11/06/2024 | 371.00p | 378.95p | 370.50p | 373.00p | 201162 |
| 10/06/2024 | 370.00p | 375.56p | 367.00p | 373.00p | 154734 |
| 07/06/2024 | 367.00p | 372.56p | 362.72p | 370.00p | 81291 |
| 06/06/2024 | 365.00p | 370.00p | 365.00p | 370.00p | 248875 |
| 05/06/2024 | 365.00p | 367.80p | 360.00p | 365.00p | 255520 |
| 04/06/2024 | 362.00p | 369.00p | 357.65p | 360.00p | 217895 |
| 03/06/2024 | 371.00p | 376.00p | 365.58p | 370.00p | 123008 |
| 31/05/2024 | 366.00p | 370.69p | 363.00p | 364.00p | 122112 |
| 30/05/2024 | 368.00p | 376.87p | 363.00p | 363.00p | 99715 |
| 29/05/2024 | 373.00p | 373.20p | 365.60p | 367.00p | 200797 |
*Close Price adjusted for both dividends and splits