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
15/02/2010 107.00p 108.50p 106.48p 108.50p 224167
12/02/2010 108.00p 108.00p 106.00p 107.00p 40232
11/02/2010 107.00p 109.25p 106.44p 108.00p 985395
10/02/2010 107.00p 107.50p 106.75p 106.75p 104998
09/02/2010 107.00p 107.50p 106.50p 106.50p 29534
08/02/2010 107.00p 109.50p 107.00p 108.75p 193872
05/02/2010 106.50p 108.50p 105.00p 108.50p 145450
04/02/2010 107.00p 109.50p 106.00p 106.50p 136193
03/02/2010 107.75p 110.50p 105.69p 109.00p 94708
02/02/2010 104.50p 106.75p 104.50p 106.00p 99378
01/02/2010 105.00p 106.64p 103.25p 106.00p 41640
29/01/2010 104.25p 105.82p 103.93p 104.25p 25677
28/01/2010 104.25p 105.50p 103.25p 103.25p 90975
27/01/2010 102.25p 104.90p 101.75p 102.25p 60886
26/01/2010 106.75p 106.75p 103.08p 105.00p 81488
25/01/2010 108.25p 108.89p 106.75p 106.75p 150471
22/01/2010 108.75p 110.75p 108.45p 109.50p 220989
21/01/2010 111.50p 112.75p 111.50p 112.75p 107291
20/01/2010 110.50p 113.75p 110.50p 111.50p 60666
19/01/2010 113.00p 113.90p 111.70p 112.75p 11776
18/01/2010 114.00p 116.50p 113.20p 114.00p 59017
15/01/2010 115.50p 116.39p 113.20p 114.00p 15005
14/01/2010 116.00p 116.25p 113.95p 115.50p 16420
13/01/2010 115.50p 116.00p 113.20p 114.75p 15022
12/01/2010 118.00p 118.00p 115.45p 116.25p 32913
11/01/2010 118.50p 119.50p 118.00p 118.00p 162770
08/01/2010 117.00p 119.00p 116.05p 118.00p 77285
07/01/2010 114.00p 117.00p 113.50p 116.00p 50754
06/01/2010 113.25p 113.75p 112.51p 113.00p 21760
05/01/2010 113.00p 113.75p 112.76p 113.25p 23623
04/01/2010 113.75p 114.00p 111.72p 113.00p 35473
31/12/2009 111.50p 113.90p 110.75p 112.75p 24649
30/12/2009 111.50p 112.50p 108.25p 111.50p 93562
29/12/2009 109.75p 111.00p 108.05p 109.75p 70617
24/12/2009 110.00p 110.00p 108.25p 109.00p 20720
23/12/2009 107.00p 110.00p 107.00p 110.00p 9948
22/12/2009 107.00p 107.75p 106.50p 107.75p 21613
21/12/2009 108.00p 108.00p 104.50p 106.50p 59354
18/12/2009 105.75p 107.77p 105.75p 105.75p 34987
17/12/2009 106.50p 107.75p 106.25p 107.00p 15336
16/12/2009 107.50p 107.95p 106.76p 107.25p 6744
15/12/2009 107.50p 109.25p 107.00p 107.50p 143459
14/12/2009 109.00p 110.75p 108.50p 109.25p 28675
11/12/2009 108.00p 108.69p 105.75p 108.50p 24939
10/12/2009 106.00p 107.25p 105.20p 107.25p 337830
09/12/2009 105.00p 105.25p 104.75p 105.00p 136340
08/12/2009 107.50p 107.50p 104.75p 105.25p 227378
07/12/2009 106.50p 107.50p 104.75p 107.50p 34217
04/12/2009 107.00p 107.50p 106.25p 106.25p 46142
03/12/2009 107.50p 108.00p 104.50p 104.50p 82411
02/12/2009 106.00p 106.00p 104.25p 105.50p 26189
01/12/2009 104.00p 105.95p 102.75p 105.00p 34161
30/11/2009 102.00p 104.00p 102.00p 103.00p 60136
27/11/2009 99.00p 103.00p 99.00p 103.00p 35289
26/11/2009 104.00p 105.00p 103.00p 103.50p 70035
25/11/2009 104.50p 107.00p 104.50p 105.75p 69171
24/11/2009 106.25p 107.00p 103.50p 105.25p 116705
23/11/2009 106.00p 107.00p 104.25p 106.25p 15041
20/11/2009 104.00p 105.00p 103.61p 104.25p 61493
19/11/2009 105.50p 105.75p 104.00p 104.00p 53163
18/11/2009 106.75p 107.75p 105.93p 107.75p 32833
17/11/2009 105.00p 106.90p 105.00p 106.25p 14381
16/11/2009 107.50p 109.00p 106.43p 107.50p 61151
13/11/2009 106.00p 107.05p 104.75p 106.50p 43164
12/11/2009 105.00p 107.75p 104.11p 105.75p 56852
11/11/2009 106.50p 106.90p 106.25p 106.25p 6800
10/11/2009 108.00p 108.00p 105.50p 106.00p 69179
09/11/2009 107.00p 108.00p 104.00p 104.00p 196746
06/11/2009 105.00p 106.00p 105.00p 106.50p 121800
05/11/2009 102.00p 104.50p 102.00p 104.50p 127266
04/11/2009 100.00p 103.00p 100.00p 101.75p 76579
03/11/2009 100.00p 100.00p 98.75p 98.75p 8755
02/11/2009 100.00p 100.00p 100.00p 100.00p 21170
30/10/2009 100.00p 100.00p 99.00p 100.00p 65552
29/10/2009 101.50p 101.50p 100.00p 100.00p 97890
28/10/2009 105.00p 105.00p 102.50p 102.50p 10124
27/10/2009 105.00p 105.00p 104.00p 105.00p 31583
26/10/2009 105.25p 105.25p 105.00p 105.00p 6653
23/10/2009 105.75p 106.00p 105.25p 105.25p 83179
22/10/2009 105.00p 105.00p 104.50p 104.75p 40754
21/10/2009 108.00p 108.50p 107.00p 107.00p 53844
20/10/2009 109.50p 109.50p 108.25p 108.25p 82856
19/10/2009 108.75p 108.75p 108.25p 108.25p 66931
16/10/2009 107.00p 107.75p 107.00p 107.75p 125337
15/10/2009 110.00p 110.00p 109.00p 109.00p 61738
14/10/2009 112.00p 112.00p 110.00p 110.00p 91681
13/10/2009 110.00p 112.50p 110.00p 111.00p 53144
12/10/2009 109.00p 113.00p 109.00p 113.00p 101187
09/10/2009 108.50p 108.50p 108.50p 108.50p 43399
08/10/2009 107.00p 108.50p 107.00p 108.50p 51539
07/10/2009 106.00p 106.50p 106.00p 106.50p 108794
06/10/2009 102.00p 105.50p 102.00p 104.75p 87132
05/10/2009 101.00p 102.00p 101.00p 101.00p 146492
02/10/2009 101.00p 101.50p 99.50p 99.50p 90571
01/10/2009 101.00p 103.50p 101.00p 102.50p 123077
30/09/2009 102.75p 103.00p 101.00p 103.25p 113145
29/09/2009 102.75p 102.75p 102.75p 102.75p 38139
28/09/2009 101.00p 101.50p 100.75p 100.75p 64784
25/09/2009 99.50p 104.00p 99.50p 100.25p 164530
24/09/2009 97.50p 98.25p 96.25p 98.25p 37696
23/09/2009 100.50p 100.50p 99.75p 99.75p 18160
22/09/2009 100.50p 100.50p 100.50p 100.50p 53800
21/09/2009 100.75p 100.75p 99.25p 99.25p 66983

*Close Price adjusted for both dividends and splits