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
05/01/2021 325.00p 327.93p 325.00p 325.00p 71381
04/01/2021 324.00p 329.00p 321.00p 321.00p 214693
31/12/2020 320.00p 324.00p 318.88p 320.50p 39022
30/12/2020 320.00p 324.00p 318.00p 320.50p 25665
24/12/2020 320.00p 325.00p 313.79p 317.50p 36919
23/12/2020 320.00p 326.00p 318.00p 323.00p 38485
22/12/2020 317.00p 323.76p 312.00p 315.00p 69927
21/12/2020 317.00p 320.70p 314.15p 315.50p 70295
18/12/2020 322.00p 322.13p 315.00p 315.00p 48152
17/12/2020 325.00p 325.00p 317.00p 318.00p 68280
16/12/2020 319.00p 322.86p 317.77p 319.00p 134735
15/12/2020 319.00p 321.86p 305.00p 314.00p 56231
14/12/2020 314.00p 318.00p 309.50p 311.00p 58195
11/12/2020 311.00p 315.00p 306.00p 308.00p 201026
10/12/2020 314.00p 316.00p 309.83p 310.00p 164696
09/12/2020 308.00p 316.00p 308.00p 308.00p 230435
08/12/2020 317.00p 318.39p 308.00p 308.00p 73374
07/12/2020 317.00p 319.00p 310.95p 313.50p 100737
04/12/2020 312.00p 313.28p 306.30p 309.50p 119599
03/12/2020 310.00p 312.00p 303.53p 310.00p 67022
02/12/2020 309.00p 321.00p 304.00p 305.00p 155766
01/12/2020 306.00p 308.00p 304.00p 304.00p 151090
30/11/2020 305.00p 311.93p 299.00p 299.00p 108106
27/11/2020 307.00p 311.00p 298.00p 311.00p 238546
26/11/2020 312.00p 313.68p 299.00p 300.00p 126944
25/11/2020 309.00p 312.68p 308.00p 310.50p 68845
24/11/2020 292.00p 308.00p 292.00p 307.00p 234218
23/11/2020 290.00p 298.17p 288.76p 296.00p 148539
20/11/2020 291.00p 292.00p 288.00p 289.50p 179499
19/11/2020 291.00p 293.96p 285.00p 288.00p 93286
18/11/2020 284.00p 292.00p 284.00p 286.00p 211619
17/11/2020 294.00p 302.37p 283.00p 285.00p 227053
16/11/2020 297.00p 300.33p 289.00p 293.00p 163659
13/11/2020 285.00p 296.00p 284.97p 293.00p 262643
12/11/2020 285.00p 294.29p 285.00p 287.00p 98904
10/11/2020 292.00p 294.00p 287.04p 294.00p 148440
09/11/2020 286.00p 294.53p 282.52p 293.00p 168851
06/11/2020 280.00p 288.00p 280.00p 285.50p 170149
05/11/2020 287.00p 288.99p 284.00p 284.00p 115747
04/11/2020 282.00p 288.00p 282.00p 286.00p 202692
03/11/2020 286.00p 287.20p 280.26p 283.00p 76880
02/11/2020 285.00p 290.00p 282.98p 285.00p 81914
30/10/2020 282.00p 283.00p 278.24p 281.50p 127213
29/10/2020 286.00p 287.95p 282.00p 284.50p 44504
28/10/2020 286.00p 290.00p 282.07p 282.50p 63016
27/10/2020 285.00p 288.00p 284.02p 288.00p 116168
26/10/2020 289.00p 293.00p 286.00p 286.00p 95961
23/10/2020 289.00p 290.01p 285.71p 290.00p 45533
22/10/2020 286.00p 290.00p 283.00p 286.00p 74820
21/10/2020 287.00p 287.22p 282.05p 287.00p 65820
20/10/2020 289.00p 289.00p 281.08p 288.00p 115803
19/10/2020 284.00p 286.00p 281.82p 284.00p 207318
16/10/2020 283.00p 285.93p 279.44p 283.50p 139741
15/10/2020 283.00p 284.75p 278.00p 278.00p 134888
14/10/2020 285.00p 285.00p 281.11p 285.00p 105807
13/10/2020 283.00p 284.00p 280.52p 284.00p 63121
12/10/2020 278.00p 284.93p 278.00p 282.00p 557424
09/10/2020 280.00p 280.98p 278.00p 280.00p 82206
08/10/2020 276.00p 279.00p 274.00p 277.50p 93387
07/10/2020 272.00p 276.12p 272.00p 275.50p 390736
06/10/2020 274.00p 277.25p 272.01p 276.00p 86011
05/10/2020 272.00p 274.68p 267.71p 272.50p 65485
02/10/2020 270.00p 272.04p 268.61p 269.00p 64623
01/10/2020 271.00p 273.37p 268.00p 270.00p 154114
30/09/2020 262.00p 270.36p 262.00p 266.00p 333182
29/09/2020 267.00p 272.60p 267.00p 268.00p 260792
28/09/2020 269.00p 272.67p 268.70p 269.00p 191544
25/09/2020 263.00p 267.74p 262.00p 265.00p 138230
24/09/2020 266.00p 268.50p 261.62p 264.00p 93614
23/09/2020 269.00p 271.51p 265.00p 267.50p 188695
22/09/2020 267.00p 268.99p 265.00p 267.00p 137283
21/09/2020 271.00p 274.70p 264.56p 268.00p 191442
18/09/2020 272.00p 274.51p 267.55p 268.00p 157829
17/09/2020 272.00p 272.58p 266.00p 268.00p 108892
16/09/2020 267.00p 275.30p 267.00p 267.00p 99495
15/09/2020 274.00p 274.00p 266.00p 270.50p 145861
14/09/2020 267.00p 273.70p 264.44p 265.50p 77516
11/09/2020 257.00p 264.00p 257.00p 262.00p 195738
10/09/2020 260.00p 265.50p 253.00p 253.00p 162946
09/09/2020 261.00p 265.36p 260.00p 261.00p 60546
08/09/2020 267.00p 268.84p 262.00p 263.00p 318070
07/09/2020 269.00p 271.00p 260.00p 265.50p 76482
04/09/2020 262.00p 266.93p 259.47p 260.00p 104467
03/09/2020 264.00p 267.50p 260.00p 261.00p 84384
02/09/2020 265.00p 268.04p 264.00p 264.00p 168087
01/09/2020 266.00p 270.18p 264.00p 264.00p 52844
28/08/2020 271.00p 271.00p 264.20p 271.00p 85580
27/08/2020 266.00p 270.81p 264.20p 268.00p 67497
26/08/2020 267.00p 271.00p 265.63p 271.00p 69366
25/08/2020 266.00p 267.20p 264.41p 267.00p 61473
24/08/2020 263.00p 269.00p 263.00p 264.00p 70780
21/08/2020 264.00p 266.00p 261.82p 266.00p 228934
20/08/2020 260.00p 262.00p 260.80p 261.00p 58186
19/08/2020 260.00p 268.04p 260.00p 260.00p 62253
18/08/2020 270.00p 270.00p 262.19p 263.00p 76765
17/08/2020 266.00p 269.00p 264.00p 266.00p 99292
14/08/2020 268.00p 268.00p 261.33p 266.00p 99973
13/08/2020 261.00p 267.00p 261.00p 264.00p 51249
12/08/2020 260.00p 265.00p 260.00p 264.00p 99983
11/08/2020 261.00p 264.00p 261.00p 264.00p 107818
10/08/2020 260.00p 262.12p 258.50p 261.00p 66940
07/08/2020 259.00p 262.00p 258.04p 259.00p 233267
06/08/2020 264.00p 264.00p 255.33p 259.00p 169527
05/08/2020 259.00p 264.00p 256.00p 264.00p 112416
04/08/2020 255.00p 259.00p 254.40p 255.00p 87247
03/08/2020 256.00p 259.65p 253.00p 253.00p 183255
31/07/2020 255.00p 257.50p 253.08p 257.00p 50232
29/07/2020 255.00p 258.56p 255.00p 256.00p 43437
28/07/2020 263.00p 263.00p 256.00p 256.00p 83570
27/07/2020 259.00p 259.75p 254.28p 256.00p 56346
24/07/2020 255.00p 259.00p 254.99p 258.50p 76363
23/07/2020 261.00p 261.72p 255.00p 258.00p 102642
22/07/2020 262.00p 263.60p 260.00p 260.00p 506641
21/07/2020 262.00p 263.37p 258.96p 260.00p 347445
20/07/2020 259.00p 261.00p 256.00p 261.00p 291757
17/07/2020 254.00p 260.00p 252.00p 252.00p 139298
16/07/2020 254.00p 257.09p 253.05p 256.00p 121284
15/07/2020 255.00p 262.00p 255.00p 257.00p 92607
14/07/2020 256.00p 261.48p 255.00p 256.00p 740389
13/07/2020 260.00p 262.55p 254.45p 260.50p 86503
10/07/2020 255.00p 261.87p 253.00p 253.00p 61966
09/07/2020 259.00p 262.66p 255.25p 256.00p 158047
08/07/2020 260.00p 265.20p 256.00p 258.00p 540212
07/07/2020 261.00p 266.60p 260.00p 260.00p 16478
06/07/2020 271.00p 271.00p 261.72p 266.00p 187758
03/07/2020 259.00p 267.91p 257.00p 262.00p 241467
02/07/2020 265.00p 271.59p 259.00p 263.50p 56871
01/07/2020 260.00p 264.20p 256.44p 259.00p 120172
30/06/2020 250.00p 264.00p 250.00p 264.00p 117492
29/06/2020 251.00p 257.00p 248.00p 257.00p 182208
26/06/2020 254.00p 255.58p 252.00p 252.00p 110205
25/06/2020 254.00p 255.00p 248.00p 255.00p 71039
24/06/2020 250.00p 256.00p 250.00p 256.00p 455140
23/06/2020 251.00p 255.93p 250.00p 250.00p 167323
22/06/2020 251.00p 256.70p 250.00p 252.00p 127113
19/06/2020 250.00p 255.70p 238.50p 254.00p 119626
18/06/2020 249.00p 253.00p 243.38p 253.00p 271404
17/06/2020 250.00p 250.24p 244.23p 249.00p 48078
16/06/2020 244.00p 249.51p 240.50p 245.50p 254837
15/06/2020 236.00p 241.36p 235.00p 240.50p 95278
12/06/2020 240.00p 246.00p 239.00p 241.00p 233695
11/06/2020 240.00p 248.00p 240.00p 243.50p 134119
10/06/2020 246.00p 251.83p 246.00p 246.00p 113139
09/06/2020 253.00p 253.00p 244.00p 247.00p 418195
08/06/2020 252.00p 253.00p 244.00p 247.00p 94082
05/06/2020 250.00p 253.00p 246.00p 253.00p 122076
04/06/2020 247.00p 252.40p 245.00p 245.00p 79762
03/06/2020 247.00p 251.52p 246.48p 251.00p 136194
02/06/2020 244.00p 250.75p 242.88p 246.00p 87398
01/06/2020 245.00p 249.20p 241.00p 241.00p 75951
01/06/2020 245.00p 249.20p 241.00p 241.00p 75951
29/05/2020 237.00p 245.87p 237.00p 241.50p 451138
28/05/2020 238.00p 244.40p 236.25p 242.00p 145371
27/05/2020 241.00p 244.16p 235.63p 240.00p 84121
26/05/2020 236.00p 243.00p 236.00p 242.00p 204210
22/05/2020 235.00p 237.50p 233.04p 237.50p 135265
21/05/2020 246.00p 247.53p 238.00p 240.00p 87517
20/05/2020 244.00p 244.00p 240.28p 244.00p 232969
19/05/2020 240.00p 241.76p 236.54p 240.00p 86752
18/05/2020 235.00p 241.00p 233.00p 241.00p 106524
15/05/2020 235.00p 236.00p 231.00p 231.00p 540213
14/05/2020 231.00p 235.00p 231.00p 231.00p 134574
13/05/2020 236.00p 241.00p 234.70p 235.00p 215056
12/05/2020 237.00p 240.00p 231.75p 237.00p 160613
11/05/2020 231.00p 236.20p 229.15p 233.00p 169141
07/05/2020 229.00p 232.00p 223.00p 232.00p 101775
06/05/2020 220.00p 226.00p 220.00p 226.00p 159627
05/05/2020 225.00p 231.75p 221.00p 225.00p 94230
01/05/2020 228.00p 229.80p 222.00p 222.00p 104242
30/04/2020 233.00p 236.27p 230.00p 230.00p 83906
29/04/2020 236.00p 237.00p 230.00p 230.00p 91620
28/04/2020 229.00p 236.00p 222.10p 235.00p 152534
27/04/2020 229.00p 229.00p 221.00p 224.00p 78953
24/04/2020 224.00p 226.00p 216.72p 226.00p 78550
23/04/2020 222.00p 226.03p 220.06p 224.00p 134357
22/04/2020 223.00p 226.00p 220.43p 223.00p 147750
21/04/2020 230.00p 230.00p 220.00p 220.00p 79723
20/04/2020 233.00p 238.00p 230.00p 230.00p 126483
17/04/2020 241.00p 243.16p 231.00p 231.00p 130987
16/04/2020 234.00p 237.70p 230.77p 231.00p 281288
15/04/2020 239.00p 239.00p 230.00p 236.00p 221895
14/04/2020 239.00p 239.00p 234.04p 236.00p 178465
09/04/2020 235.00p 237.92p 230.00p 236.00p 168663
08/04/2020 228.00p 235.00p 220.00p 235.00p 249548
07/04/2020 226.00p 235.52p 226.00p 235.00p 374504
06/04/2020 218.00p 225.00p 214.50p 225.00p 171057
03/04/2020 213.00p 214.00p 207.00p 213.00p 164770
02/04/2020 209.00p 210.96p 205.00p 209.00p 134096
01/04/2020 206.00p 210.00p 203.00p 210.00p 212359
31/03/2020 213.00p 215.48p 206.00p 215.00p 248168
30/03/2020 205.00p 212.50p 203.32p 205.00p 187683
27/03/2020 211.00p 215.95p 207.40p 210.00p 168627
26/03/2020 215.00p 217.40p 210.30p 213.00p 114364
25/03/2020 224.00p 225.00p 212.00p 212.00p 283802
24/03/2020 213.00p 221.29p 211.70p 213.00p 119317
23/03/2020 206.00p 208.00p 198.09p 206.50p 269225
20/03/2020 220.00p 223.00p 204.00p 214.00p 146304
19/03/2020 206.00p 212.00p 203.63p 204.00p 262384
18/03/2020 212.00p 216.36p 210.00p 212.00p 105012
17/03/2020 220.00p 224.00p 215.00p 215.00p 516585

*Close Price adjusted for both dividends and splits