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
15/12/2016 387.90p 387.90p 385.10p 387.50p 205200
14/12/2016 387.90p 387.90p 386.10p 387.10p 235100
13/12/2016 386.00p 387.80p 385.15p 387.20p 399400
12/12/2016 386.00p 386.00p 384.50p 385.60p 134600
09/12/2016 384.80p 386.40p 384.56p 385.90p 113500
08/12/2016 384.00p 384.90p 382.00p 384.00p 147500
07/12/2016 381.20p 384.00p 381.20p 384.00p 152200
06/12/2016 380.30p 382.95p 380.30p 382.00p 120500
05/12/2016 383.70p 383.80p 380.10p 380.50p 152200
02/12/2016 384.00p 384.00p 380.10p 383.70p 96400
01/12/2016 385.00p 385.58p 381.10p 382.20p 213900
30/11/2016 388.90p 388.90p 386.00p 387.20p 180800
29/11/2016 387.60p 388.85p 386.72p 387.70p 131400
28/11/2016 386.00p 388.70p 386.00p 387.80p 138500
25/11/2016 386.40p 388.48p 386.00p 387.00p 64200
24/11/2016 388.00p 388.40p 386.50p 387.10p 125100
23/11/2016 387.30p 390.80p 386.60p 388.80p 132600
22/11/2016 388.00p 388.40p 386.00p 388.30p 228400
21/11/2016 388.40p 388.50p 385.50p 387.80p 167000
18/11/2016 385.80p 387.20p 385.50p 387.10p 192700
17/11/2016 385.50p 387.30p 385.50p 387.00p 117600
16/11/2016 385.50p 386.80p 385.10p 386.80p 181300
15/11/2016 388.40p 388.40p 385.10p 386.60p 153500
14/11/2016 390.00p 390.00p 385.52p 385.60p 164900
11/11/2016 391.80p 391.80p 386.54p 389.30p 182500
10/11/2016 395.50p 397.50p 388.50p 389.90p 285600
09/11/2016 393.00p 396.00p 391.60p 396.00p 169600
08/11/2016 394.50p 397.00p 394.00p 397.00p 456800
07/11/2016 395.60p 397.40p 394.20p 394.20p 248700
04/11/2016 396.80p 398.35p 393.60p 394.90p 240700
03/11/2016 399.70p 399.70p 396.00p 397.30p 167400
02/11/2016 398.10p 400.20p 397.00p 397.00p 145900
01/11/2016 399.30p 400.40p 396.40p 397.00p 323700
31/10/2016 399.50p 400.34p 397.00p 397.00p 299800
28/10/2016 398.50p 400.70p 398.50p 399.50p 146700
27/10/2016 398.10p 399.59p 398.00p 398.00p 197100
26/10/2016 399.50p 400.79p 397.00p 397.00p 124200
25/10/2016 400.00p 400.62p 398.91p 400.00p 157600
24/10/2016 399.90p 400.00p 398.10p 399.30p 175800
21/10/2016 399.90p 400.00p 398.41p 400.00p 128100
20/10/2016 399.90p 400.00p 398.50p 399.50p 152700
19/10/2016 399.90p 399.94p 398.46p 399.50p 163100
18/10/2016 400.30p 400.30p 397.43p 399.50p 191800
17/10/2016 398.90p 400.16p 396.80p 396.80p 196500
14/10/2016 398.70p 400.99p 398.60p 400.50p 241600
13/10/2016 400.40p 400.80p 398.60p 398.60p 154800
12/10/2016 400.40p 400.40p 399.00p 399.30p 114700
11/10/2016 400.00p 401.00p 398.60p 400.40p 165500
10/10/2016 396.20p 401.80p 396.10p 400.40p 265600
07/10/2016 396.10p 399.90p 396.10p 396.10p 187600
06/10/2016 398.60p 399.04p 395.00p 396.10p 239800
05/10/2016 399.00p 401.40p 398.50p 398.50p 137900
04/10/2016 400.00p 401.40p 396.50p 396.50p 426000
03/10/2016 397.50p 399.90p 397.50p 399.60p 213000
30/09/2016 398.20p 399.70p 398.10p 398.10p 96300
29/09/2016 399.00p 400.00p 397.99p 399.90p 96800
28/09/2016 398.00p 399.00p 396.50p 398.50p 164600
27/09/2016 399.00p 399.00p 397.50p 397.50p 166200
26/09/2016 398.00p 398.50p 396.90p 398.50p 211300
23/09/2016 397.50p 398.50p 396.17p 397.30p 256500
22/09/2016 395.50p 397.50p 394.50p 396.00p 175900
21/09/2016 397.50p 397.50p 395.20p 395.20p 112900
20/09/2016 395.10p 396.86p 393.67p 394.90p 147300
19/09/2016 392.70p 395.00p 392.00p 395.00p 160700
16/09/2016 393.00p 395.50p 391.10p 392.50p 355600
15/09/2016 394.80p 394.80p 391.20p 392.00p 108400
14/09/2016 391.20p 393.40p 391.10p 392.80p 110200
13/09/2016 392.90p 394.04p 391.30p 393.20p 217400
12/09/2016 394.40p 395.40p 390.53p 392.00p 146400
09/09/2016 399.00p 399.00p 394.30p 394.30p 169000
08/09/2016 399.10p 399.20p 396.75p 397.50p 98100
07/09/2016 397.50p 398.90p 394.60p 397.10p 127200
06/09/2016 397.20p 398.00p 394.60p 397.30p 103600
05/09/2016 395.60p 397.76p 395.35p 397.00p 155600
02/09/2016 394.50p 398.43p 394.00p 394.50p 211500
01/09/2016 397.90p 399.40p 394.40p 394.40p 131100
31/08/2016 397.70p 400.00p 396.00p 400.00p 174600
30/08/2016 399.00p 399.00p 397.30p 398.90p 131100
26/08/2016 396.90p 399.60p 396.00p 397.90p 162300
25/08/2016 401.90p 401.90p 396.54p 397.20p 246500
24/08/2016 400.50p 401.50p 398.65p 400.00p 130300
23/08/2016 401.20p 402.30p 400.10p 400.10p 129000
22/08/2016 401.90p 403.00p 400.19p 400.80p 155800
19/08/2016 403.00p 404.08p 401.27p 403.50p 156300
18/08/2016 401.90p 403.80p 401.10p 403.00p 170900
17/08/2016 404.60p 404.60p 401.10p 401.10p 155300
16/08/2016 405.00p 405.00p 402.00p 402.10p 133600
15/08/2016 404.40p 404.80p 403.10p 403.10p 87700
12/08/2016 403.50p 405.50p 403.40p 405.00p 240000
11/08/2016 401.10p 403.50p 399.70p 402.90p 299800
10/08/2016 401.40p 401.40p 399.89p 400.10p 178900
09/08/2016 399.10p 401.30p 399.00p 401.00p 165800
08/08/2016 398.00p 401.40p 398.00p 399.00p 183700
05/08/2016 400.00p 401.40p 398.60p 400.70p 98800
04/08/2016 397.40p 399.50p 395.80p 399.50p 160800
03/08/2016 399.90p 399.90p 395.90p 396.00p 103700
02/08/2016 397.10p 399.90p 396.50p 396.50p 118000
01/08/2016 396.90p 398.53p 396.90p 397.10p 102600
29/07/2016 397.40p 398.28p 397.00p 397.00p 73200
28/07/2016 399.90p 399.90p 396.90p 398.50p 201100
27/07/2016 398.00p 399.90p 396.50p 396.50p 150300
26/07/2016 397.40p 398.88p 396.50p 398.40p 167700
25/07/2016 399.80p 399.80p 396.50p 397.40p 114600
22/07/2016 397.10p 398.10p 396.50p 396.50p 117100
21/07/2016 397.30p 398.30p 396.00p 396.00p 176600
20/07/2016 399.50p 399.50p 396.00p 396.00p 151400
19/07/2016 395.00p 399.10p 395.00p 399.10p 106000
18/07/2016 399.00p 399.10p 394.10p 394.10p 173000
15/07/2016 396.50p 397.30p 394.30p 396.00p 164500
14/07/2016 398.40p 399.50p 394.50p 398.30p 128900
13/07/2016 400.90p 400.90p 395.10p 395.10p 190300
12/07/2016 401.50p 402.80p 398.00p 398.20p 261800
11/07/2016 401.90p 402.20p 398.67p 400.80p 163700
08/07/2016 402.20p 402.30p 396.70p 396.70p 174200
07/07/2016 395.00p 400.94p 394.02p 399.60p 245000
06/07/2016 388.50p 395.00p 388.50p 395.00p 291800
05/07/2016 389.00p 389.50p 386.60p 388.00p 222500
04/07/2016 387.50p 388.95p 387.00p 387.00p 191200
01/07/2016 379.20p 389.10p 379.20p 387.50p 344200
30/06/2016 377.20p 380.86p 377.00p 380.50p 156600
29/06/2016 378.40p 379.50p 377.00p 377.00p 233100
28/06/2016 380.00p 380.50p 376.00p 376.90p 224200
27/06/2016 372.70p 380.00p 371.40p 377.10p 470100
24/06/2016 365.60p 373.00p 362.28p 373.00p 423500
23/06/2016 371.50p 372.70p 370.30p 372.70p 91800
22/06/2016 370.70p 371.30p 368.00p 371.30p 193000
21/06/2016 370.80p 370.90p 367.50p 370.90p 108100
20/06/2016 370.00p 370.70p 367.00p 369.00p 136400
17/06/2016 368.10p 368.56p 365.00p 365.00p 315800
16/06/2016 365.70p 367.50p 365.50p 366.00p 614200
15/06/2016 369.30p 369.30p 367.30p 367.30p 152500
14/06/2016 371.00p 371.00p 367.30p 367.30p 152900
13/06/2016 371.50p 371.50p 369.50p 370.00p 132100
10/06/2016 369.70p 371.50p 369.50p 371.50p 134800
09/06/2016 371.40p 372.50p 369.50p 371.50p 147400
08/06/2016 374.00p 374.00p 370.50p 370.50p 202700
07/06/2016 373.50p 374.00p 371.60p 372.00p 106600
06/06/2016 371.90p 373.40p 369.29p 373.00p 214300
03/06/2016 370.90p 371.84p 369.40p 371.00p 86700
02/06/2016 369.00p 370.50p 367.30p 368.90p 145900
01/06/2016 370.70p 370.70p 368.00p 369.00p 118800
31/05/2016 371.90p 371.90p 368.00p 369.00p 134500
27/05/2016 369.90p 369.90p 367.90p 368.80p 124700
26/05/2016 368.10p 370.00p 367.90p 368.40p 120300
25/05/2016 369.50p 370.59p 368.10p 368.10p 117400
24/05/2016 369.00p 370.70p 368.10p 368.20p 128400
23/05/2016 370.90p 370.90p 369.50p 369.50p 106500
20/05/2016 369.90p 370.90p 369.25p 370.20p 143700
19/05/2016 373.50p 373.50p 368.40p 369.30p 147400
18/05/2016 374.90p 374.90p 371.00p 372.90p 179700
17/05/2016 373.40p 374.90p 371.10p 374.00p 165000
16/05/2016 373.40p 373.40p 371.00p 372.00p 90200
13/05/2016 373.30p 373.40p 371.00p 371.00p 86600
12/05/2016 371.00p 373.40p 370.84p 371.00p 101100
11/05/2016 373.30p 373.30p 370.04p 371.10p 155400
10/05/2016 373.40p 373.40p 371.00p 371.20p 95200
09/05/2016 372.00p 372.98p 369.24p 371.10p 140900
06/05/2016 369.50p 372.40p 368.60p 369.30p 99500
05/05/2016 372.40p 372.40p 368.50p 369.50p 100200
04/05/2016 372.40p 372.40p 368.50p 371.30p 129900
03/05/2016 369.00p 372.53p 369.00p 372.50p 143800
29/04/2016 372.70p 372.80p 368.90p 372.50p 117900
28/04/2016 372.30p 373.00p 368.60p 373.00p 111100
27/04/2016 372.30p 372.30p 368.50p 371.10p 161900
26/04/2016 372.30p 372.30p 368.50p 368.50p 121100
25/04/2016 370.00p 371.82p 368.14p 369.80p 171900
22/04/2016 373.50p 374.50p 370.00p 370.00p 220900
21/04/2016 375.30p 375.90p 373.50p 373.50p 160300
20/04/2016 374.60p 376.00p 374.50p 374.50p 149600
19/04/2016 375.20p 376.00p 373.94p 375.90p 319100
18/04/2016 372.60p 375.00p 372.60p 374.70p 140300
15/04/2016 374.90p 374.90p 372.40p 372.40p 120100
14/04/2016 373.50p 375.00p 371.80p 372.20p 269100
13/04/2016 373.00p 374.90p 371.50p 372.50p 222100
12/04/2016 373.00p 374.00p 371.00p 372.50p 232200
11/04/2016 372.00p 373.09p 370.00p 371.60p 140900
08/04/2016 369.00p 372.10p 369.00p 371.20p 119400
07/04/2016 371.20p 371.80p 367.50p 370.40p 192600
06/04/2016 371.30p 371.60p 367.96p 369.70p 163500
05/04/2016 369.20p 371.50p 367.20p 371.50p 171300
04/04/2016 368.50p 370.00p 367.10p 367.50p 238400
01/04/2016 367.10p 371.40p 367.10p 368.50p 175700
31/03/2016 371.10p 371.10p 368.00p 368.50p 173400
30/03/2016 371.40p 371.40p 367.19p 370.80p 149700
29/03/2016 369.00p 371.42p 367.19p 368.00p 155500
24/03/2016 368.40p 371.50p 368.00p 368.00p 146800
23/03/2016 370.90p 371.79p 367.10p 367.10p 131300
22/03/2016 370.90p 370.90p 367.60p 368.50p 143100
21/03/2016 367.50p 371.00p 367.50p 368.80p 150300
18/03/2016 367.50p 370.90p 367.50p 369.60p 263500
17/03/2016 369.70p 370.60p 367.50p 370.20p 170300
16/03/2016 367.10p 370.70p 367.00p 368.30p 223400
15/03/2016 365.10p 369.40p 365.10p 367.00p 314700
14/03/2016 363.40p 367.40p 363.40p 365.10p 129100
11/03/2016 367.80p 367.80p 363.60p 363.60p 179200
10/03/2016 367.00p 367.00p 363.50p 364.00p 136500
09/03/2016 365.80p 367.40p 363.10p 367.30p 181100
08/03/2016 364.10p 366.00p 361.70p 363.20p 328100
07/03/2016 362.00p 364.06p 361.10p 362.50p 313000
04/03/2016 361.80p 362.70p 360.30p 362.70p 185000

*Close Price adjusted for both dividends and splits