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
29/11/2010 124.00p 124.75p 123.00p 123.00p 98056
26/11/2010 124.25p 124.50p 122.25p 123.25p 95260
25/11/2010 123.00p 124.75p 123.00p 124.00p 46817
24/11/2010 121.50p 123.78p 121.50p 123.00p 17124
23/11/2010 124.50p 124.50p 121.50p 121.50p 265189
22/11/2010 122.50p 125.75p 122.50p 125.00p 145154
19/11/2010 123.00p 125.00p 121.25p 122.50p 13704
18/11/2010 122.50p 125.50p 122.49p 124.50p 303616
17/11/2010 121.25p 122.50p 119.12p 120.50p 125303
16/11/2010 123.00p 123.06p 120.19p 121.50p 629006
15/11/2010 125.00p 125.00p 122.75p 123.00p 55788
12/11/2010 123.75p 126.50p 123.75p 123.75p 64955
11/11/2010 127.25p 128.75p 126.75p 127.00p 286083
10/11/2010 128.50p 129.65p 127.57p 127.75p 38472
09/11/2010 128.00p 128.00p 126.50p 128.00p 302622
08/11/2010 128.00p 128.00p 126.50p 127.00p 57833
05/11/2010 127.75p 128.00p 125.81p 126.75p 69697
04/11/2010 127.00p 127.00p 125.11p 126.25p 159017
03/11/2010 127.00p 128.37p 125.25p 125.50p 300544
02/11/2010 126.75p 126.75p 126.00p 126.75p 66696
01/11/2010 125.00p 126.00p 124.75p 125.25p 48596
29/10/2010 126.25p 126.25p 124.25p 125.00p 71413
28/10/2010 126.50p 127.25p 124.75p 124.75p 226147
27/10/2010 125.50p 125.50p 124.50p 125.25p 109528
26/10/2010 126.00p 126.50p 125.00p 126.50p 630234
25/10/2010 126.50p 127.00p 124.70p 127.00p 124791
22/10/2010 124.50p 125.75p 124.18p 125.00p 74979
21/10/2010 124.50p 125.75p 123.10p 124.50p 55585
20/10/2010 124.25p 124.50p 123.34p 124.50p 108262
19/10/2010 124.50p 125.50p 123.75p 123.75p 321641
18/10/2010 124.25p 125.50p 123.88p 124.25p 50257
15/10/2010 124.00p 125.75p 124.00p 125.00p 69854
14/10/2010 125.75p 125.75p 124.00p 125.75p 92481
13/10/2010 125.25p 125.33p 123.50p 124.25p 45649
12/10/2010 123.50p 123.75p 123.00p 123.50p 342949
11/10/2010 122.75p 124.25p 122.75p 124.25p 45760
08/10/2010 123.75p 124.00p 123.00p 123.50p 84716
07/10/2010 123.75p 124.00p 122.38p 123.25p 98231
06/10/2010 124.00p 124.25p 122.00p 124.00p 81925
05/10/2010 120.00p 123.75p 120.00p 123.50p 405116
04/10/2010 120.25p 120.75p 119.85p 120.50p 171352
01/10/2010 119.50p 120.00p 119.40p 120.00p 1322715
30/09/2010 118.00p 119.25p 117.50p 119.00p 183883
29/09/2010 118.50p 119.75p 118.40p 119.00p 207257
28/09/2010 118.00p 118.00p 117.05p 118.00p 84940
27/09/2010 117.00p 118.00p 117.00p 117.75p 53496
24/09/2010 117.00p 117.28p 116.97p 117.00p 106846
23/09/2010 116.25p 117.80p 116.05p 117.25p 127735
22/09/2010 116.25p 118.50p 116.25p 117.25p 161588
21/09/2010 117.50p 117.50p 116.50p 117.50p 746889
20/09/2010 117.50p 118.33p 116.50p 117.50p 646558
17/09/2010 119.50p 119.50p 117.50p 119.00p 29365
16/09/2010 120.00p 120.50p 118.69p 119.50p 32432
15/09/2010 120.75p 120.75p 119.50p 120.50p 87505
14/09/2010 120.25p 121.75p 119.86p 121.00p 78411
13/09/2010 118.25p 120.93p 118.25p 120.50p 62833
10/09/2010 117.75p 118.00p 117.11p 117.50p 70485
09/09/2010 117.50p 117.75p 116.94p 117.00p 95436
08/09/2010 116.50p 117.00p 115.90p 117.00p 39161
07/09/2010 116.50p 117.00p 116.25p 116.75p 140800
06/09/2010 116.00p 116.50p 114.75p 116.50p 75807
03/09/2010 113.75p 115.50p 112.63p 115.00p 157461
02/09/2010 113.50p 113.50p 113.00p 113.50p 157613
01/09/2010 110.25p 112.50p 109.86p 112.25p 260887
31/08/2010 109.50p 110.25p 108.25p 110.25p 119724
27/08/2010 109.00p 109.75p 108.50p 109.50p 29356
26/08/2010 108.50p 109.50p 108.00p 109.50p 41494
25/08/2010 108.50p 109.00p 108.25p 108.50p 161933
24/08/2010 110.25p 110.50p 109.00p 109.75p 110008
23/08/2010 109.00p 110.25p 109.00p 110.00p 126006
20/08/2010 109.50p 110.46p 108.75p 109.00p 92935
19/08/2010 110.00p 110.50p 108.85p 109.00p 88662
18/08/2010 109.75p 110.50p 109.00p 109.50p 197703
17/08/2010 108.50p 110.00p 108.50p 109.25p 63789
16/08/2010 109.00p 109.65p 109.00p 109.00p 21612
13/08/2010 108.25p 109.40p 108.25p 109.25p 135026
12/08/2010 107.50p 108.80p 107.18p 108.00p 336459
11/08/2010 109.00p 109.65p 107.75p 107.75p 37275
10/08/2010 110.00p 110.50p 109.00p 109.25p 314557
09/08/2010 110.00p 111.00p 109.25p 110.75p 49627
06/08/2010 110.00p 110.00p 108.71p 109.50p 10
05/08/2010 109.00p 110.00p 108.21p 110.00p 95174
04/08/2010 108.25p 109.50p 108.25p 108.75p 23762
03/08/2010 109.50p 109.75p 108.25p 109.00p 159500
02/08/2010 110.00p 110.14p 108.49p 110.00p 532457
30/07/2010 107.75p 108.00p 107.35p 107.75p 62782
29/07/2010 108.25p 108.25p 107.75p 108.25p 25270
28/07/2010 109.75p 109.75p 107.25p 107.75p 951618
27/07/2010 109.00p 109.50p 108.50p 109.25p 93755
26/07/2010 109.00p 109.75p 109.00p 109.25p 61999
23/07/2010 108.00p 109.00p 108.00p 108.75p 29401
22/07/2010 108.00p 109.50p 106.50p 109.50p 163596
21/07/2010 107.50p 108.75p 107.50p 108.00p 23325
20/07/2010 107.00p 108.51p 106.88p 107.25p 89815
19/07/2010 106.25p 107.75p 106.25p 107.00p 84016
16/07/2010 107.50p 107.60p 106.25p 106.75p 142948
15/07/2010 108.00p 109.22p 107.53p 107.75p 396698
14/07/2010 109.75p 109.75p 108.00p 108.50p 134160
13/07/2010 110.00p 111.50p 109.00p 109.75p 597602
12/07/2010 111.00p 112.00p 109.45p 112.00p 51395
09/07/2010 110.75p 111.00p 109.42p 111.00p 95107
08/07/2010 109.25p 110.50p 108.50p 109.25p 28046
07/07/2010 108.75p 110.97p 107.39p 108.75p 335816
06/07/2010 111.50p 111.50p 108.86p 110.50p 20691
05/07/2010 110.50p 110.75p 109.00p 110.50p 41110
02/07/2010 110.00p 111.50p 107.97p 111.50p 108257
01/07/2010 110.00p 110.00p 108.00p 108.00p 14688
30/06/2010 110.00p 110.75p 109.75p 110.50p 105672
29/06/2010 110.75p 111.74p 109.50p 110.50p 35681
28/06/2010 114.25p 114.75p 114.00p 114.25p 35817
25/06/2010 116.00p 116.00p 113.25p 114.25p 50378
24/06/2010 114.00p 116.74p 114.00p 115.50p 27274
23/06/2010 117.00p 117.00p 115.42p 115.50p 9645
22/06/2010 116.50p 117.74p 115.75p 115.75p 73198
21/06/2010 117.75p 118.00p 116.25p 116.25p 139808
18/06/2010 115.00p 115.75p 113.42p 115.00p 13972
17/06/2010 115.00p 115.49p 113.65p 114.25p 55992
16/06/2010 113.25p 114.75p 112.50p 113.50p 39365
15/06/2010 113.00p 113.15p 112.50p 112.50p 90411
14/06/2010 112.75p 113.00p 111.75p 112.00p 69512
11/06/2010 112.25p 112.50p 110.25p 112.00p 56083
10/06/2010 110.25p 111.50p 110.00p 111.25p 37885
09/06/2010 111.00p 112.00p 111.00p 112.00p 70274
08/06/2010 110.75p 112.00p 110.50p 111.50p 267359
07/06/2010 109.00p 110.64p 107.75p 110.50p 102501
04/06/2010 111.50p 112.98p 110.11p 111.00p 23588
03/06/2010 111.50p 112.98p 111.25p 111.50p 47070
02/06/2010 110.50p 111.70p 108.65p 110.25p 60482
01/06/2010 111.25p 111.25p 109.50p 110.75p 18976
28/05/2010 114.00p 114.00p 111.00p 111.25p 41479
27/05/2010 111.50p 112.75p 111.25p 112.00p 56700
26/05/2010 114.00p 114.00p 110.00p 110.25p 24353
25/05/2010 107.25p 111.00p 107.25p 110.50p 55622
24/05/2010 111.00p 113.00p 110.25p 113.00p 52190
21/05/2010 108.50p 111.00p 108.50p 110.25p 48518
20/05/2010 115.00p 115.00p 110.99p 112.00p 101495
19/05/2010 117.00p 117.00p 113.50p 114.00p 112573
18/05/2010 118.50p 119.00p 117.25p 118.00p 226292
17/05/2010 115.00p 118.25p 115.00p 118.00p 147691
14/05/2010 117.75p 118.89p 115.85p 116.75p 89026
13/05/2010 116.25p 118.55p 116.25p 117.25p 19516
12/05/2010 117.50p 117.50p 115.50p 116.25p 31107
11/05/2010 117.00p 118.39p 116.24p 117.50p 172826
10/05/2010 117.00p 118.50p 114.11p 118.50p 279650
07/05/2010 116.00p 116.64p 112.40p 114.25p 51076
06/05/2010 116.00p 117.75p 116.00p 117.50p 52847
05/05/2010 117.00p 117.89p 115.73p 117.00p 6662
04/05/2010 118.00p 119.24p 117.30p 117.50p 134952
30/04/2010 120.00p 120.00p 119.00p 119.75p 12623
29/04/2010 120.00p 120.00p 119.00p 120.00p 48516
28/04/2010 119.75p 120.00p 119.24p 120.00p 66760
27/04/2010 120.00p 121.80p 119.50p 120.50p 47430
26/04/2010 120.50p 122.49p 120.00p 122.25p 140011
23/04/2010 117.00p 120.50p 117.00p 120.50p 30253
22/04/2010 119.00p 120.89p 118.00p 118.75p 40702
21/04/2010 120.50p 121.49p 119.25p 119.25p 101472
20/04/2010 121.00p 121.50p 119.50p 119.50p 63185
19/04/2010 121.50p 121.50p 119.50p 119.50p 27524
16/04/2010 124.00p 124.50p 120.00p 120.00p 115710
15/04/2010 125.50p 125.50p 122.52p 122.75p 21217
14/04/2010 123.50p 125.50p 122.25p 122.75p 98624
13/04/2010 126.00p 126.00p 123.00p 123.00p 72467
12/04/2010 127.00p 127.50p 127.00p 127.50p 76582
09/04/2010 126.75p 127.00p 124.00p 127.00p 12181
08/04/2010 126.00p 126.00p 124.03p 126.00p 59937
07/04/2010 125.50p 127.00p 124.54p 127.00p 41223
06/04/2010 124.50p 126.89p 124.50p 126.50p 128854
01/04/2010 123.50p 125.00p 123.10p 125.00p 57562
31/03/2010 122.50p 124.02p 122.50p 123.50p 260041
30/03/2010 123.25p 124.89p 123.25p 124.00p 56281
29/03/2010 121.75p 125.00p 121.25p 125.00p 83319
26/03/2010 121.25p 123.50p 121.25p 123.50p 74632
25/03/2010 120.50p 123.75p 120.50p 122.75p 37582
24/03/2010 120.75p 121.50p 120.75p 120.75p 74966
23/03/2010 120.50p 121.92p 120.00p 121.75p 97640
22/03/2010 120.00p 121.75p 120.00p 121.75p 652398
19/03/2010 120.25p 122.50p 120.01p 121.75p 57718
18/03/2010 119.50p 122.10p 119.50p 119.50p 43646
17/03/2010 119.75p 122.25p 119.75p 121.50p 88539
16/03/2010 119.00p 122.50p 119.00p 121.50p 305920
15/03/2010 118.75p 120.50p 118.75p 120.50p 57514
12/03/2010 121.50p 122.35p 119.51p 121.50p 200336
11/03/2010 120.00p 122.25p 119.50p 121.75p 32836
10/03/2010 121.25p 122.30p 120.10p 122.00p 57376
09/03/2010 120.00p 121.00p 120.00p 120.75p 134448
08/03/2010 120.00p 120.50p 117.26p 120.25p 243182
05/03/2010 116.50p 119.00p 116.00p 119.00p 118992
04/03/2010 118.25p 118.25p 115.86p 116.75p 39713
03/03/2010 117.00p 119.50p 116.36p 118.25p 90989
02/03/2010 116.50p 118.25p 116.11p 117.50p 219495
01/03/2010 114.00p 116.50p 113.13p 116.00p 216185
26/02/2010 111.00p 113.00p 108.50p 112.50p 445181
25/02/2010 111.00p 111.50p 107.95p 108.75p 138469
24/02/2010 111.00p 111.50p 109.25p 111.00p 90124
23/02/2010 111.00p 112.00p 109.01p 110.25p 139606
22/02/2010 111.00p 111.75p 108.19p 110.50p 136600
19/02/2010 110.00p 111.00p 108.19p 109.75p 174282
18/02/2010 111.00p 111.50p 108.75p 110.75p 65950
17/02/2010 109.50p 111.49p 109.50p 110.50p 101391
16/02/2010 109.00p 110.00p 109.00p 110.00p 42216

*Close Price adjusted for both dividends and splits