Personal Assets Trust (PNL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Personal Assets Trust

Date Open High Low Close* Volume
03/10/2017 403.90p 404.30p 403.50p 404.00p 77500
02/10/2017 402.90p 403.90p 402.70p 403.80p 90200
29/09/2017 402.50p 403.10p 402.50p 403.10p 24800
28/09/2017 403.00p 403.00p 400.40p 402.30p 38500
27/09/2017 403.20p 403.80p 402.80p 402.80p 32000
26/09/2017 402.90p 403.80p 401.60p 402.10p 255700
25/09/2017 401.40p 402.70p 401.20p 401.90p 37300
22/09/2017 402.90p 402.90p 400.60p 402.90p 37500
21/09/2017 404.30p 405.80p 400.00p 401.00p 79600
20/09/2017 405.90p 406.20p 405.00p 405.00p 25300
19/09/2017 405.00p 405.20p 404.10p 404.60p 66700
18/09/2017 403.10p 405.40p 403.10p 404.40p 129800
15/09/2017 405.50p 406.10p 400.30p 400.30p 528400
14/09/2017 408.90p 408.90p 405.50p 405.50p 135400
13/09/2017 407.20p 408.50p 406.50p 408.00p 258200
12/09/2017 409.20p 409.30p 406.50p 406.60p 107500
11/09/2017 411.00p 411.00p 409.00p 409.30p 255000
08/09/2017 409.50p 410.90p 409.50p 410.00p 28300
07/09/2017 410.00p 411.30p 409.50p 410.40p 47600
06/09/2017 410.00p 411.40p 409.10p 409.20p 31600
05/09/2017 411.20p 411.20p 409.60p 409.90p 58400
04/09/2017 411.40p 411.40p 409.00p 410.30p 78700
01/09/2017 410.00p 412.00p 410.00p 411.10p 45200
31/08/2017 411.50p 411.50p 409.30p 411.10p 84800
30/08/2017 412.40p 412.40p 410.00p 410.10p 63300
29/08/2017 412.40p 412.40p 410.50p 411.40p 7700
25/08/2017 410.50p 411.00p 410.00p 410.00p 26900
24/08/2017 411.10p 412.40p 410.50p 410.50p 63300
23/08/2017 411.50p 412.30p 411.20p 411.40p 33600
22/08/2017 410.10p 411.50p 410.00p 411.00p 17400
21/08/2017 411.40p 411.40p 410.10p 410.45p 35200
18/08/2017 411.40p 411.40p 408.00p 409.00p 15100
17/08/2017 411.10p 412.00p 410.10p 410.60p 47700
16/08/2017 410.70p 411.70p 410.00p 411.60p 55200
15/08/2017 406.30p 410.10p 406.30p 409.10p 49800
14/08/2017 407.50p 408.80p 407.50p 407.90p 33000
11/08/2017 407.00p 408.00p 404.90p 407.80p 61500
10/08/2017 407.50p 409.00p 407.40p 407.60p 137500
09/08/2017 408.00p 409.00p 406.60p 408.50p 132400
08/08/2017 408.40p 408.40p 408.30p 408.30p 6100
07/08/2017 407.20p 408.10p 407.10p 407.50p 31600
04/08/2017 404.60p 407.90p 404.60p 407.30p 67400
03/08/2017 403.90p 406.70p 403.90p 406.70p 57900
02/08/2017 406.00p 406.90p 403.80p 404.40p 71100
01/08/2017 404.10p 407.00p 404.10p 405.30p 19200
31/07/2017 407.10p 407.20p 404.80p 406.00p 78100
28/07/2017 410.50p 410.50p 403.60p 405.00p 98000
27/07/2017 409.10p 409.80p 409.10p 409.50p 56800
26/07/2017 409.90p 410.90p 408.90p 409.60p 26100
25/07/2017 410.30p 411.00p 408.70p 408.70p 121600
24/07/2017 411.00p 411.50p 409.50p 410.60p 102800
21/07/2017 411.90p 411.90p 410.20p 411.80p 115800
20/07/2017 407.10p 411.00p 407.10p 410.00p 75400
19/07/2017 408.50p 409.30p 407.60p 407.90p 26600
18/07/2017 408.60p 409.00p 407.60p 408.50p 86300
17/07/2017 406.10p 408.70p 406.10p 408.50p 5000
14/07/2017 406.50p 409.00p 406.50p 407.20p 39700
13/07/2017 406.40p 409.00p 406.00p 407.70p 54000
12/07/2017 405.30p 407.30p 405.00p 406.70p 42400
11/07/2017 406.50p 407.20p 404.50p 404.50p 123900
10/07/2017 406.70p 408.90p 405.50p 406.70p 67400
07/07/2017 405.70p 406.50p 405.50p 406.20p 35100
06/07/2017 406.40p 406.80p 405.40p 406.00p 26300
05/07/2017 408.80p 408.80p 406.00p 406.90p 84700
04/07/2017 408.70p 408.70p 406.00p 406.00p 54200
03/07/2017 408.90p 408.90p 405.50p 407.00p 32600
30/06/2017 410.00p 410.50p 406.00p 406.10p 46700
29/06/2017 411.00p 411.80p 407.10p 409.60p 65100
28/06/2017 415.00p 415.00p 410.00p 411.00p 44800
27/06/2017 414.40p 415.70p 412.70p 413.50p 52400
26/06/2017 414.20p 415.40p 413.50p 414.80p 89200
23/06/2017 414.40p 415.00p 412.70p 414.00p 54500
22/06/2017 414.10p 415.50p 414.00p 414.70p 67000
21/06/2017 416.00p 416.80p 414.00p 414.00p 13200
20/06/2017 415.00p 416.70p 415.00p 415.80p 173600
19/06/2017 413.50p 414.60p 413.50p 414.40p 12200
16/06/2017 413.90p 413.90p 412.00p 412.00p 379100
15/06/2017 415.00p 415.00p 411.00p 412.00p 235000
14/06/2017 413.50p 415.80p 404.20p 414.00p 194000
13/06/2017 413.60p 416.00p 413.50p 413.80p 212400
12/06/2017 416.50p 416.50p 413.60p 414.00p 271300
09/06/2017 416.50p 416.80p 413.50p 415.00p 216300
08/06/2017 415.90p 415.90p 413.00p 413.80p 193000
07/06/2017 415.90p 415.90p 412.00p 413.40p 148300
06/06/2017 413.60p 415.80p 412.50p 412.50p 286900
05/06/2017 415.90p 415.90p 414.16p 415.80p 198200
02/06/2017 414.10p 415.30p 413.00p 415.30p 195600
01/06/2017 415.00p 415.00p 413.00p 413.10p 129100
31/05/2017 414.00p 414.90p 412.79p 413.80p 166800
30/05/2017 413.80p 413.80p 411.48p 412.40p 229500
26/05/2017 410.90p 413.90p 409.00p 412.50p 190700
25/05/2017 409.50p 410.50p 408.14p 410.40p 117000
24/05/2017 408.20p 410.00p 407.50p 407.50p 173400
23/05/2017 408.00p 409.90p 408.00p 409.50p 159000
22/05/2017 407.00p 408.80p 405.50p 408.80p 315100
19/05/2017 407.00p 407.00p 404.50p 405.50p 252200
18/05/2017 407.00p 407.00p 405.20p 405.20p 161800
17/05/2017 405.20p 407.00p 405.10p 407.00p 159100
16/05/2017 406.50p 407.00p 404.10p 407.00p 203800
15/05/2017 405.60p 405.60p 403.53p 404.50p 236800
12/05/2017 402.60p 404.30p 402.60p 403.30p 170000
11/05/2017 402.60p 404.30p 402.50p 403.70p 132300
10/05/2017 404.30p 404.30p 402.10p 402.50p 248300
09/05/2017 404.00p 404.90p 403.10p 403.30p 305600
08/05/2017 403.40p 403.70p 402.50p 403.50p 182600
05/05/2017 403.00p 404.00p 402.10p 402.90p 255000
04/05/2017 404.20p 404.90p 402.50p 403.00p 202700
03/05/2017 404.00p 406.50p 403.00p 403.20p 220700
02/05/2017 404.20p 405.60p 403.60p 403.90p 225900
28/04/2017 404.80p 405.50p 404.00p 405.40p 228500
27/04/2017 406.10p 406.20p 404.50p 405.30p 203000
26/04/2017 406.00p 407.70p 406.00p 406.00p 216700
25/04/2017 408.80p 408.80p 406.00p 406.90p 193500
24/04/2017 408.90p 409.00p 404.79p 407.70p 208000
21/04/2017 407.50p 407.59p 404.39p 406.10p 174700
20/04/2017 408.00p 408.60p 405.30p 407.30p 328000
19/04/2017 409.50p 409.50p 405.30p 406.50p 212500
18/04/2017 410.20p 410.90p 407.20p 409.00p 221500
13/04/2017 410.20p 410.90p 409.00p 410.90p 174600
12/04/2017 409.30p 410.30p 408.50p 410.20p 327200
11/04/2017 408.70p 410.30p 408.70p 409.30p 276800
10/04/2017 410.70p 410.80p 408.40p 408.50p 174700
07/04/2017 408.90p 410.70p 407.00p 410.70p 247400
06/04/2017 407.30p 408.50p 406.50p 408.00p 288900
05/04/2017 407.20p 408.30p 407.00p 407.40p 219000
04/04/2017 406.50p 408.20p 406.50p 407.00p 222400
03/04/2017 406.80p 408.10p 405.97p 408.10p 296600
31/03/2017 407.50p 408.51p 406.50p 406.50p 251100
30/03/2017 406.50p 408.40p 405.90p 407.70p 239200
29/03/2017 405.50p 407.50p 405.50p 406.20p 287200
28/03/2017 405.20p 407.00p 405.00p 405.60p 254500
27/03/2017 406.00p 407.00p 405.00p 405.70p 249100
24/03/2017 406.50p 407.80p 405.77p 406.50p 147100
23/03/2017 407.70p 407.90p 406.50p 406.50p 142500
22/03/2017 406.80p 407.80p 405.50p 407.30p 234900
21/03/2017 406.90p 407.90p 406.50p 406.50p 173300
20/03/2017 407.00p 408.40p 406.50p 406.60p 230700
17/03/2017 406.90p 408.04p 406.50p 406.90p 300100
16/03/2017 406.50p 408.50p 406.50p 407.60p 180000
15/03/2017 407.40p 408.00p 405.60p 408.00p 174900
14/03/2017 406.80p 408.30p 406.70p 407.70p 136300
13/03/2017 407.00p 408.40p 406.00p 406.70p 214900
10/03/2017 406.20p 408.00p 405.50p 408.00p 196900
09/03/2017 407.90p 407.90p 405.00p 407.00p 244200
08/03/2017 408.90p 409.50p 405.10p 406.50p 248500
07/03/2017 407.90p 408.90p 407.10p 408.30p 171800
06/03/2017 407.50p 409.40p 407.20p 407.20p 247500
03/03/2017 407.50p 408.90p 407.10p 407.80p 211000
02/03/2017 408.00p 409.40p 407.70p 409.10p 211500
01/03/2017 405.90p 407.90p 405.50p 407.90p 228900
28/02/2017 406.10p 407.20p 405.56p 406.10p 176300
27/02/2017 405.50p 407.00p 404.50p 406.10p 165600
24/02/2017 403.00p 406.00p 401.70p 405.00p 220400
23/02/2017 402.30p 403.00p 401.75p 402.10p 142100
22/02/2017 400.70p 403.00p 400.44p 402.40p 156100
21/02/2017 400.10p 402.00p 400.10p 401.30p 162800
20/02/2017 401.90p 402.00p 400.00p 401.00p 168700
17/02/2017 401.40p 403.00p 399.50p 403.00p 187300
16/02/2017 399.80p 400.76p 399.00p 399.60p 171500
15/02/2017 400.00p 400.54p 399.50p 399.80p 181100
14/02/2017 399.50p 400.90p 399.00p 400.00p 123900
13/02/2017 400.20p 401.40p 399.70p 400.50p 196300
10/02/2017 397.00p 401.00p 397.00p 400.40p 201900
09/02/2017 398.00p 399.80p 396.79p 399.70p 119600
08/02/2017 398.00p 398.00p 396.72p 398.00p 181300
07/02/2017 395.30p 398.00p 394.88p 397.40p 163500
06/02/2017 395.90p 395.90p 394.00p 395.60p 151300
03/02/2017 394.10p 395.00p 392.56p 394.80p 153800
02/02/2017 392.00p 394.10p 392.00p 393.50p 140700
01/02/2017 395.00p 395.00p 392.60p 392.70p 181500
31/01/2017 392.50p 394.51p 391.50p 392.90p 201900
30/01/2017 392.50p 394.50p 392.50p 393.00p 142400
27/01/2017 392.50p 394.80p 392.50p 393.10p 154100
26/01/2017 393.00p 394.66p 393.00p 394.40p 76400
25/01/2017 394.50p 394.50p 392.66p 393.10p 112700
24/01/2017 392.50p 395.00p 392.50p 393.90p 117300
23/01/2017 393.40p 394.50p 392.54p 393.00p 146200
20/01/2017 394.90p 395.00p 393.00p 394.00p 73200
19/01/2017 395.00p 395.00p 393.00p 394.80p 105600
18/01/2017 394.90p 394.90p 393.00p 394.50p 116500
17/01/2017 396.00p 398.20p 393.00p 393.50p 171400
16/01/2017 394.50p 398.30p 394.50p 397.50p 183000
13/01/2017 396.20p 396.90p 393.10p 394.80p 251500
12/01/2017 396.40p 396.40p 393.50p 394.00p 202800
11/01/2017 397.00p 398.50p 395.66p 396.40p 448400
10/01/2017 394.70p 397.00p 394.08p 395.70p 118500
09/01/2017 391.00p 396.90p 391.00p 393.60p 174000
06/01/2017 392.80p 392.90p 391.00p 392.90p 105100
05/01/2017 390.50p 392.80p 390.50p 391.70p 106100
04/01/2017 390.90p 392.80p 390.50p 390.80p 82200
03/01/2017 392.80p 392.80p 391.00p 392.00p 210200
30/12/2016 392.00p 392.70p 391.05p 392.60p 48900
29/12/2016 390.00p 392.00p 387.10p 390.80p 132600
28/12/2016 390.10p 391.00p 388.70p 390.90p 107300
23/12/2016 389.40p 390.00p 388.40p 388.40p 64600
22/12/2016 388.90p 389.77p 388.25p 389.30p 415800
21/12/2016 387.10p 388.94p 387.10p 388.80p 105400
20/12/2016 387.80p 389.39p 385.16p 388.20p 342100
19/12/2016 386.00p 387.22p 384.70p 385.00p 138200
16/12/2016 387.00p 388.00p 383.70p 383.70p 395200

*Close Price adjusted for both dividends and splits