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
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
16/03/2020 219.00p 224.01p 199.50p 218.00p 316422
13/03/2020 230.00p 238.14p 225.00p 230.00p 87921
12/03/2020 235.00p 236.15p 217.82p 229.00p 205495
11/03/2020 243.00p 244.00p 236.20p 244.00p 245845
10/03/2020 239.00p 248.72p 233.08p 242.00p 126443
09/03/2020 243.00p 243.00p 225.00p 234.00p 381254
06/03/2020 251.00p 256.40p 246.00p 249.50p 263153
05/03/2020 263.00p 268.23p 257.00p 261.00p 111858
04/03/2020 255.00p 263.40p 254.00p 262.00p 251296
03/03/2020 250.00p 263.19p 245.03p 257.50p 437495
02/03/2020 245.00p 250.23p 241.00p 248.00p 262731
28/02/2020 246.00p 247.00p 231.00p 240.00p 299539
27/02/2020 254.00p 254.00p 248.00p 253.00p 474358
26/02/2020 251.00p 260.00p 247.85p 260.00p 185989
25/02/2020 252.00p 258.00p 250.00p 251.00p 251496
24/02/2020 258.00p 261.81p 248.00p 249.00p 292249
21/02/2020 263.00p 265.20p 263.00p 263.00p 104572
20/02/2020 272.00p 272.00p 263.00p 266.00p 192650
19/02/2020 270.00p 274.00p 269.01p 272.00p 1191354
18/02/2020 270.00p 273.00p 268.00p 271.00p 135904
17/02/2020 272.00p 276.50p 271.00p 271.00p 78684
14/02/2020 274.00p 276.50p 270.00p 270.00p 62225
13/02/2020 274.00p 276.52p 271.00p 271.00p 78205
12/02/2020 274.00p 278.00p 274.00p 274.00p 78740
11/02/2020 272.00p 276.68p 273.95p 275.00p 112819
10/02/2020 272.00p 276.00p 269.08p 272.00p 399163
07/02/2020 281.00p 283.00p 275.00p 276.00p 86281
06/02/2020 282.00p 283.60p 278.00p 278.00p 135158
05/02/2020 277.00p 279.66p 272.97p 277.50p 53522
04/02/2020 273.00p 276.36p 272.80p 276.00p 114021
03/02/2020 267.00p 270.76p 266.00p 267.00p 43581
31/01/2020 268.00p 269.44p 265.25p 268.00p 131300
30/01/2020 269.00p 276.00p 266.42p 269.50p 109404
29/01/2020 272.00p 276.20p 269.94p 274.50p 76445
28/01/2020 275.00p 273.20p 269.05p 272.50p 97309
27/01/2020 275.00p 275.00p 267.00p 268.50p 87899
24/01/2020 279.00p 279.50p 275.72p 277.50p 72146
23/01/2020 279.00p 279.20p 273.50p 273.50p 68619
22/01/2020 280.00p 283.50p 277.56p 282.00p 409072
21/01/2020 281.00p 281.80p 276.00p 276.00p 163721
20/01/2020 286.00p 286.00p 280.06p 284.00p 64634
17/01/2020 284.00p 286.00p 277.00p 285.00p 82969
16/01/2020 283.00p 285.00p 279.25p 281.00p 99567
15/01/2020 280.00p 283.00p 278.00p 283.00p 77859
14/01/2020 283.00p 284.56p 278.00p 278.00p 91969
13/01/2020 283.00p 285.60p 279.34p 281.00p 79809
10/01/2020 280.00p 282.95p 278.00p 278.00p 227494
09/01/2020 276.00p 281.14p 274.08p 276.00p 1518378
08/01/2020 274.00p 276.25p 272.00p 273.00p 100021
07/01/2020 275.00p 278.00p 270.62p 278.00p 133467
06/01/2020 273.00p 277.20p 272.00p 272.00p 113084
03/01/2020 274.00p 282.34p 274.00p 274.00p 53554
02/01/2020 280.00p 281.32p 277.00p 280.00p 303195
31/12/2019 276.00p 278.60p 274.54p 277.50p 36233
30/12/2019 276.00p 281.00p 274.24p 277.50p 192326
27/12/2019 277.00p 279.99p 275.25p 277.50p 42259
24/12/2019 276.00p 279.59p 275.00p 276.00p 51657
23/12/2019 278.00p 283.00p 271.42p 278.50p 134974
20/12/2019 276.00p 280.00p 271.36p 280.00p 84990
19/12/2019 274.00p 275.00p 270.00p 270.00p 158239
18/12/2019 274.00p 278.00p 271.00p 272.50p 156863
17/12/2019 279.00p 279.00p 273.00p 276.50p 700065
16/12/2019 276.00p 278.49p 272.39p 275.50p 135911
13/12/2019 278.00p 278.49p 274.00p 274.00p 55270
12/12/2019 275.00p 283.00p 274.47p 279.00p 129884
11/12/2019 276.00p 280.48p 273.00p 280.00p 119957
10/12/2019 280.00p 281.95p 277.00p 277.00p 41231
09/12/2019 286.00p 286.00p 279.88p 283.00p 96727
06/12/2019 287.00p 287.00p 279.88p 283.50p 153013
05/12/2019 283.00p 284.36p 279.00p 283.00p 71270
04/12/2019 284.00p 286.13p 278.00p 278.00p 69251
03/12/2019 290.00p 292.00p 282.00p 282.00p 55461
02/12/2019 294.00p 294.00p 288.23p 290.50p 63287
29/11/2019 294.00p 294.00p 288.00p 290.00p 136007
28/11/2019 292.00p 293.80p 291.00p 291.00p 129705
27/11/2019 294.00p 294.00p 291.20p 294.00p 45879
26/11/2019 294.00p 295.30p 291.00p 292.00p 1205014
25/11/2019 290.00p 294.00p 288.16p 294.00p 55100
22/11/2019 290.00p 292.90p 290.00p 292.00p 72800
21/11/2019 291.00p 293.25p 290.00p 290.00p 53167
20/11/2019 293.00p 293.32p 291.38p 292.50p 54051
19/11/2019 293.00p 294.00p 291.24p 294.00p 233007
18/11/2019 285.00p 292.77p 289.56p 291.50p 27474
15/11/2019 285.00p 292.36p 286.56p 290.00p 40886
14/11/2019 285.00p 292.60p 285.00p 285.00p 55759
13/11/2019 290.00p 293.60p 289.00p 290.00p 66855
12/11/2019 297.00p 299.00p 291.62p 295.50p 52517
11/11/2019 292.00p 297.00p 291.02p 297.00p 59662
08/11/2019 299.00p 302.50p 296.16p 299.00p 126781
07/11/2019 297.00p 300.00p 292.80p 300.00p 73328
06/11/2019 289.00p 296.00p 288.00p 296.00p 48903
05/11/2019 295.00p 297.47p 291.79p 292.00p 302792
04/11/2019 291.00p 297.85p 290.00p 293.00p 55090
01/11/2019 296.00p 296.00p 290.89p 291.00p 37180
31/10/2019 293.00p 296.96p 290.82p 293.00p 39438
30/10/2019 289.00p 295.65p 288.00p 288.00p 25141
29/10/2019 294.64p 295.30p 290.61p 292.50p 79170
28/10/2019 287.00p 296.00p 287.00p 296.00p 22761
25/10/2019 294.38p 294.38p 288.62p 291.50p 46647
24/10/2019 291.00p 294.38p 288.20p 291.50p 26299
23/10/2019 287.00p 294.38p 287.00p 291.50p 42082
22/10/2019 294.00p 294.00p 286.00p 290.00p 37524
21/10/2019 287.36p 292.51p 287.36p 290.50p 38063
18/10/2019 294.00p 294.00p 286.08p 292.00p 55562
17/10/2019 291.81p 292.56p 287.28p 292.00p 23201
16/10/2019 292.60p 292.69p 287.00p 289.50p 44284
15/10/2019 290.00p 293.00p 285.00p 285.00p 25812
14/10/2019 294.00p 296.85p 288.47p 294.00p 147693
11/10/2019 296.25p 296.25p 290.28p 293.00p 45749
10/10/2019 298.00p 298.00p 293.26p 298.00p 175108
09/10/2019 291.00p 296.55p 289.47p 294.50p 52913
08/10/2019 286.00p 295.00p 286.00p 295.00p 50298
07/10/2019 284.00p 290.10p 284.00p 290.00p 135621
04/10/2019 288.00p 292.45p 284.68p 291.00p 66445
03/10/2019 287.00p 292.71p 286.81p 292.00p 98975
02/10/2019 293.00p 296.36p 289.00p 289.00p 59553
01/10/2019 295.20p 295.76p 292.00p 295.00p 32511
30/09/2019 290.00p 295.50p 290.00p 294.50p 106921
27/09/2019 287.00p 297.00p 287.00p 297.00p 67919
26/09/2019 291.38p 292.20p 288.30p 289.50p 23273
25/09/2019 291.11p 292.20p 285.56p 291.00p 30179
24/09/2019 292.00p 296.00p 286.72p 294.00p 88325
23/09/2019 295.96p 295.96p 292.03p 293.50p 36201
20/09/2019 294.00p 295.39p 292.04p 294.00p 21084
19/09/2019 295.00p 295.00p 289.07p 295.00p 73165
18/09/2019 296.00p 296.00p 292.85p 295.00p 35867
17/09/2019 289.00p 296.00p 288.00p 296.00p 50906
16/09/2019 294.37p 297.50p 293.52p 294.00p 59925
13/09/2019 296.00p 297.70p 292.00p 295.00p 83209
12/09/2019 294.00p 295.09p 290.50p 290.50p 71227
11/09/2019 289.00p 292.20p 286.00p 286.00p 50675
10/09/2019 291.00p 295.00p 289.00p 292.00p 34763
09/09/2019 292.00p 298.50p 291.00p 295.50p 40150
06/09/2019 296.81p 296.81p 291.05p 294.50p 16262
05/09/2019 294.00p 296.55p 291.00p 291.00p 59198
04/09/2019 297.00p 300.00p 290.00p 296.50p 68571
03/09/2019 299.00p 300.00p 293.60p 296.50p 34686
02/09/2019 298.00p 298.00p 292.12p 298.00p 43811
30/08/2019 291.00p 298.10p 289.44p 294.50p 38290
29/08/2019 289.00p 294.85p 286.00p 294.00p 70197
28/08/2019 288.00p 295.00p 287.40p 295.00p 98870
27/08/2019 283.00p 294.00p 283.00p 288.50p 110193
23/08/2019 291.00p 297.00p 290.00p 290.00p 32948
22/08/2019 293.00p 300.18p 290.19p 294.50p 123566
21/08/2019 295.00p 300.70p 295.00p 298.50p 45966
20/08/2019 295.00p 299.30p 295.00p 295.00p 23805
19/08/2019 297.00p 303.93p 295.07p 299.00p 48492
16/08/2019 293.00p 301.93p 287.98p 293.00p 54678

*Close Price adjusted for both dividends and splits