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
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
15/08/2019 306.00p 306.00p 289.21p 291.00p 104982
14/08/2019 307.00p 307.00p 300.21p 303.00p 203234
13/08/2019 304.00p 305.00p 297.62p 305.00p 99658
12/08/2019 305.00p 305.23p 300.80p 305.00p 90961
09/08/2019 303.00p 305.69p 299.00p 302.50p 67220
08/08/2019 305.00p 305.90p 301.00p 305.00p 258107
07/08/2019 299.00p 303.00p 295.13p 303.00p 40651
06/08/2019 295.00p 297.12p 289.80p 295.00p 63350
05/08/2019 295.00p 296.58p 289.00p 291.00p 71597
02/08/2019 295.00p 301.58p 295.00p 298.00p 41428
01/08/2019 303.00p 306.22p 301.08p 301.50p 62201
31/07/2019 306.11p 308.00p 303.50p 303.50p 63152
30/07/2019 306.00p 307.57p 299.25p 303.00p 82976
29/07/2019 296.00p 303.00p 296.00p 299.00p 79987
26/07/2019 298.80p 301.40p 295.30p 297.00p 90444
25/07/2019 298.00p 300.00p 296.00p 297.00p 51337
24/07/2019 296.00p 297.90p 295.00p 296.50p 42437
23/07/2019 297.00p 299.76p 296.00p 298.00p 144461
22/07/2019 296.00p 302.00p 296.00p 300.00p 99187
19/07/2019 300.00p 302.00p 296.66p 298.50p 86938
18/07/2019 301.00p 306.00p 299.00p 301.00p 66728
17/07/2019 304.00p 304.80p 302.70p 303.00p 52071
16/07/2019 305.00p 305.50p 301.00p 305.00p 73386
15/07/2019 303.90p 305.67p 303.25p 305.00p 36653
12/07/2019 307.00p 307.07p 306.00p 306.00p 59946
11/07/2019 304.50p 306.60p 304.50p 306.00p 37990
10/07/2019 305.00p 305.00p 300.00p 304.00p 64396
09/07/2019 298.00p 304.76p 296.00p 303.50p 87533
08/07/2019 300.00p 303.75p 298.50p 302.50p 166512
05/07/2019 301.00p 304.65p 301.00p 303.00p 208622
04/07/2019 301.00p 307.67p 301.00p 301.00p 153077
03/07/2019 301.00p 305.92p 301.00p 305.00p 79378
02/07/2019 306.65p 306.65p 303.25p 304.50p 56235
01/07/2019 310.00p 310.00p 304.00p 306.00p 42893
28/06/2019 301.00p 305.71p 301.00p 303.00p 50956
27/06/2019 303.18p 303.59p 301.00p 302.50p 53822
26/06/2019 303.81p 304.20p 303.50p 303.50p 98410
25/06/2019 304.00p 306.42p 300.04p 303.00p 61833
24/06/2019 310.00p 312.00p 302.00p 304.00p 55349
21/06/2019 312.00p 312.00p 301.00p 308.00p 143045
20/06/2019 305.00p 313.67p 302.80p 311.50p 90746
19/06/2019 300.00p 305.00p 297.51p 303.00p 108129
18/06/2019 295.00p 300.00p 295.00p 299.00p 116057
17/06/2019 298.00p 298.00p 295.51p 298.00p 78531
14/06/2019 296.92p 298.92p 295.50p 296.50p 53463
13/06/2019 297.00p 299.00p 296.00p 299.00p 76694
12/06/2019 299.00p 301.50p 297.00p 299.00p 72986
11/06/2019 299.00p 303.12p 298.00p 301.00p 76080
10/06/2019 299.00p 304.47p 298.00p 298.00p 52102
07/06/2019 298.00p 301.56p 297.00p 297.00p 210807
06/06/2019 300.00p 301.00p 297.00p 297.00p 70476
05/06/2019 295.00p 302.31p 295.00p 297.00p 98558
04/06/2019 298.00p 298.00p 288.45p 295.00p 131176
03/06/2019 294.00p 297.50p 293.28p 293.50p 59069
31/05/2019 295.00p 298.00p 288.00p 291.00p 89711
30/05/2019 293.00p 295.00p 291.00p 292.00p 146937
29/05/2019 294.00p 296.00p 291.00p 294.50p 107663
28/05/2019 292.00p 293.00p 288.98p 291.50p 98333
24/05/2019 290.30p 291.76p 287.31p 288.50p 106344
23/05/2019 290.00p 291.26p 286.52p 288.50p 50449
22/05/2019 292.00p 292.00p 287.56p 291.00p 66533
21/05/2019 287.00p 291.70p 287.00p 288.00p 56193
20/05/2019 284.00p 289.09p 282.75p 286.00p 134489
17/05/2019 282.00p 287.86p 281.32p 282.50p 488763
16/05/2019 285.00p 291.00p 284.00p 284.00p 43546
15/05/2019 288.57p 289.00p 285.00p 287.50p 176981
14/05/2019 286.00p 287.00p 281.55p 286.50p 97519
13/05/2019 288.00p 292.04p 284.00p 287.50p 84369
10/05/2019 294.00p 295.01p 290.00p 290.50p 160748
09/05/2019 287.00p 290.72p 287.00p 289.50p 110231
08/05/2019 291.18p 292.50p 287.72p 290.00p 180708
07/05/2019 296.00p 296.00p 289.00p 292.50p 139703
03/05/2019 299.00p 299.88p 292.00p 299.50p 74967
02/05/2019 290.00p 297.74p 290.00p 294.50p 68370
01/05/2019 298.48p 298.74p 294.00p 296.00p 123669
30/04/2019 294.00p 299.00p 294.00p 299.00p 161863
29/04/2019 298.00p 300.00p 294.00p 296.50p 123944
26/04/2019 296.48p 297.45p 294.76p 295.50p 143303
25/04/2019 296.00p 297.34p 294.50p 296.00p 122470
24/04/2019 295.00p 298.00p 292.00p 296.00p 126303
23/04/2019 297.00p 299.48p 293.61p 294.00p 137873
18/04/2019 291.00p 297.00p 291.00p 292.50p 76657
17/04/2019 294.00p 298.17p 291.00p 298.00p 144462
16/04/2019 291.00p 297.15p 290.78p 296.00p 159740
15/04/2019 300.00p 300.00p 290.00p 297.00p 163835
12/04/2019 295.00p 296.00p 290.00p 290.00p 91984
11/04/2019 294.05p 294.05p 288.64p 291.50p 154736
10/04/2019 293.00p 300.00p 289.62p 293.00p 145285
09/04/2019 298.00p 298.00p 290.00p 291.50p 180853
08/04/2019 292.00p 296.00p 291.00p 294.50p 210212
05/04/2019 295.00p 297.23p 291.02p 295.00p 162420
04/04/2019 297.00p 298.00p 292.00p 296.00p 76790
03/04/2019 292.00p 296.45p 292.00p 296.00p 128765
02/04/2019 298.00p 298.00p 291.69p 296.00p 147974
01/04/2019 299.00p 299.00p 293.00p 293.00p 206084
29/03/2019 292.00p 296.00p 288.65p 293.00p 152026
28/03/2019 288.00p 288.00p 286.00p 288.00p 52016
27/03/2019 287.00p 287.60p 284.78p 286.50p 144857
26/03/2019 284.00p 287.43p 282.00p 284.00p 86215
25/03/2019 286.00p 288.00p 280.00p 287.00p 151607
22/03/2019 285.00p 288.00p 283.00p 284.00p 168605
21/03/2019 288.00p 288.00p 283.56p 288.00p 158829
20/03/2019 284.00p 289.73p 281.74p 282.00p 414633
19/03/2019 288.00p 288.33p 284.78p 286.00p 117913
18/03/2019 288.00p 290.00p 283.00p 286.50p 75127
15/03/2019 280.00p 288.74p 280.00p 285.00p 108367
14/03/2019 284.00p 285.11p 282.00p 284.00p 202988
13/03/2019 284.00p 286.23p 282.50p 282.50p 98428
12/03/2019 279.00p 288.70p 279.00p 286.00p 79138
11/03/2019 278.00p 282.04p 277.62p 278.00p 144498
08/03/2019 281.00p 283.51p 281.00p 282.50p 46826
07/03/2019 286.00p 286.00p 282.02p 286.00p 94006
06/03/2019 284.34p 286.00p 281.60p 283.00p 61469
05/03/2019 284.00p 285.14p 282.50p 284.00p 116281
04/03/2019 282.00p 286.00p 281.72p 286.00p 83971
01/03/2019 288.00p 288.00p 281.87p 283.50p 66356
28/02/2019 284.00p 285.90p 281.00p 283.00p 99277
27/02/2019 288.20p 288.20p 284.24p 286.00p 73132
26/02/2019 290.00p 292.82p 288.00p 288.00p 83575
25/02/2019 293.00p 293.00p 289.48p 293.00p 210625
22/02/2019 288.00p 290.00p 286.00p 290.00p 101558
21/02/2019 288.00p 288.00p 285.00p 286.00p 81723
20/02/2019 286.22p 287.52p 284.75p 286.00p 102705
19/02/2019 287.00p 287.75p 284.00p 287.00p 96576
18/02/2019 288.00p 292.71p 285.00p 286.50p 128361
15/02/2019 286.50p 287.29p 281.92p 284.00p 110293
14/02/2019 289.00p 289.00p 283.00p 285.00p 125959
13/02/2019 285.00p 287.57p 283.00p 283.00p 105230
12/02/2019 287.00p 291.00p 283.15p 285.00p 116363
11/02/2019 284.00p 286.00p 282.08p 284.50p 152281
08/02/2019 281.00p 284.00p 279.55p 284.00p 188727
07/02/2019 281.00p 283.28p 278.55p 281.00p 78323
06/02/2019 279.00p 281.65p 277.08p 279.00p 208159
05/02/2019 279.00p 281.00p 277.40p 277.50p 187649
04/02/2019 278.70p 278.70p 275.00p 277.50p 161085
01/02/2019 277.00p 278.95p 274.77p 276.50p 239548
31/01/2019 277.00p 277.16p 273.00p 273.00p 78145
30/01/2019 273.00p 278.00p 272.00p 273.00p 89020
29/01/2019 279.00p 281.09p 274.56p 276.50p 111535
28/01/2019 273.00p 281.56p 273.00p 273.00p 68199
25/01/2019 280.00p 280.00p 275.00p 278.00p 114287
24/01/2019 279.43p 280.00p 275.75p 278.00p 69794
23/01/2019 277.46p 280.00p 277.46p 277.50p 71415
22/01/2019 278.00p 281.00p 276.80p 277.50p 44133
21/01/2019 279.00p 281.00p 275.25p 281.00p 104308
18/01/2019 275.62p 280.00p 274.50p 276.00p 93043
17/01/2019 280.00p 280.00p 272.00p 273.00p 73493
16/01/2019 274.00p 281.42p 274.00p 277.00p 87959
15/01/2019 274.00p 280.00p 274.00p 276.00p 155937
14/01/2019 275.00p 276.70p 270.25p 275.00p 85768
11/01/2019 281.00p 281.25p 277.00p 277.00p 194394
10/01/2019 282.00p 282.00p 277.50p 282.00p 76608
09/01/2019 280.00p 282.00p 279.36p 280.50p 208416
08/01/2019 280.00p 280.00p 279.00p 280.00p 46585
07/01/2019 281.00p 281.00p 279.00p 280.00p 164155
04/01/2019 280.00p 281.70p 279.00p 281.00p 45157
03/01/2019 279.26p 283.10p 279.10p 280.50p 45718
02/01/2019 278.00p 286.00p 274.05p 286.00p 52638
31/12/2018 283.80p 284.10p 281.04p 282.50p 13294
28/12/2018 277.00p 282.80p 277.00p 277.00p 51196
27/12/2018 283.80p 283.80p 279.08p 279.50p 21761
24/12/2018 285.00p 285.00p 279.00p 282.00p 51177
21/12/2018 282.00p 284.00p 277.00p 284.00p 98176
20/12/2018 278.00p 282.00p 273.72p 282.00p 68796
19/12/2018 275.00p 282.00p 270.90p 281.00p 100172

*Close Price adjusted for both dividends and splits