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
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
03/03/2016 362.00p 362.00p 360.00p 360.00p 94600
02/03/2016 360.40p 362.52p 360.00p 360.10p 267400
01/03/2016 360.60p 362.40p 360.00p 360.50p 197000
29/02/2016 362.40p 362.40p 360.10p 360.10p 188500
26/02/2016 361.50p 362.40p 360.00p 361.80p 165800
25/02/2016 361.00p 361.00p 358.95p 360.00p 98900
24/02/2016 357.50p 360.50p 357.50p 358.50p 142300
23/02/2016 360.50p 360.50p 358.00p 359.50p 114700
22/02/2016 358.70p 361.00p 357.60p 360.80p 286000
19/02/2016 357.90p 359.00p 355.50p 359.00p 126600
18/02/2016 354.10p 358.50p 354.10p 357.30p 134400
17/02/2016 354.30p 357.68p 353.60p 356.50p 99000
16/02/2016 356.90p 359.00p 353.70p 354.00p 262200
15/02/2016 359.80p 359.80p 356.70p 356.90p 126600
12/02/2016 352.78p 358.50p 352.17p 358.50p 2238500
11/02/2016 350.26p 354.70p 349.10p 354.70p 227900
10/02/2016 353.99p 354.00p 351.00p 351.00p 192700
09/02/2016 352.00p 354.75p 350.84p 354.75p 114400
08/02/2016 350.52p 354.14p 350.52p 350.60p 195200
05/02/2016 353.68p 354.85p 350.99p 351.00p 126500
04/02/2016 350.37p 353.55p 349.20p 349.20p 42600
03/02/2016 352.14p 353.36p 349.60p 349.60p 128400
02/02/2016 351.50p 354.45p 351.00p 351.00p 99100
01/02/2016 352.80p 353.00p 352.00p 352.01p 98300
29/01/2016 349.21p 353.00p 348.92p 353.00p 182400
28/01/2016 349.98p 350.24p 347.61p 348.00p 152600
27/01/2016 346.21p 349.49p 346.21p 347.60p 151000
26/01/2016 343.00p 346.82p 341.50p 346.40p 202700
25/01/2016 346.50p 346.50p 344.19p 345.00p 107900
22/01/2016 345.13p 346.18p 343.51p 344.31p 185300
21/01/2016 341.85p 345.23p 341.58p 342.60p 98400
20/01/2016 342.50p 344.66p 341.70p 341.70p 123600
19/01/2016 343.79p 345.30p 343.47p 344.50p 130900
18/01/2016 343.17p 346.00p 342.82p 343.00p 132700
15/01/2016 343.80p 346.50p 343.10p 343.11p 141100
14/01/2016 344.65p 347.99p 343.91p 345.50p 140200
13/01/2016 345.71p 348.79p 345.21p 345.70p 90800
12/01/2016 345.30p 346.33p 342.97p 344.80p 133200
11/01/2016 343.72p 345.63p 343.00p 343.00p 105500
08/01/2016 343.80p 345.44p 343.80p 344.00p 84300
07/01/2016 343.00p 345.50p 342.62p 345.41p 102000
06/01/2016 345.49p 346.50p 344.05p 345.00p 191100
05/01/2016 344.10p 346.40p 343.70p 345.00p 87600
04/01/2016 346.50p 348.82p 344.00p 345.03p 188100
31/12/2015 349.99p 349.99p 348.55p 348.82p 18200
30/12/2015 348.00p 349.88p 348.00p 349.88p 54500
29/12/2015 347.10p 349.90p 347.00p 349.90p 66200
24/12/2015 348.25p 349.50p 347.00p 348.80p 47300
23/12/2015 348.00p 348.00p 346.37p 347.10p 98800
22/12/2015 349.00p 349.00p 346.50p 346.51p 159400
21/12/2015 348.50p 348.55p 346.01p 347.00p 122100
18/12/2015 346.20p 347.52p 345.80p 345.80p 97300
17/12/2015 345.60p 349.91p 343.80p 345.60p 143700
16/12/2015 347.46p 347.46p 343.80p 343.80p 93600
15/12/2015 345.11p 346.56p 343.70p 343.70p 116000
14/12/2015 346.00p 346.23p 340.00p 343.70p 4056800
11/12/2015 348.70p 348.70p 343.60p 343.70p 99300
10/12/2015 345.91p 347.93p 344.78p 344.80p 84500
09/12/2015 347.10p 348.00p 345.80p 346.05p 95300
08/12/2015 346.23p 347.47p 345.54p 346.50p 107200
07/12/2015 348.55p 348.66p 345.95p 346.50p 80200
04/12/2015 346.66p 347.02p 344.58p 346.66p 104700
03/12/2015 345.52p 348.10p 345.04p 346.65p 106500
02/12/2015 347.00p 348.35p 346.50p 346.50p 101100
01/12/2015 347.00p 348.75p 346.40p 346.40p 54000
30/11/2015 347.10p 348.70p 346.39p 347.10p 127500
27/11/2015 347.58p 350.00p 346.40p 347.66p 109400
26/11/2015 347.50p 349.00p 347.50p 347.50p 87700
25/11/2015 344.48p 349.50p 344.48p 347.00p 157700
24/11/2015 343.90p 348.27p 343.90p 344.45p 167200
23/11/2015 343.70p 346.96p 343.70p 343.90p 99300
20/11/2015 345.50p 347.50p 343.55p 344.12p 185800
19/11/2015 343.60p 347.80p 343.55p 343.60p 82100
18/11/2015 344.25p 345.87p 343.60p 345.87p 111200
17/11/2015 345.59p 346.66p 343.82p 344.00p 173600
16/11/2015 343.00p 344.35p 343.00p 343.50p 71500
13/11/2015 345.75p 346.16p 344.00p 344.00p 61500
12/11/2015 346.50p 349.50p 345.10p 345.10p 236300
11/11/2015 347.50p 348.51p 346.50p 346.50p 71600
10/11/2015 348.00p 349.25p 347.48p 348.00p 97100
09/11/2015 349.50p 350.74p 348.01p 348.01p 77400
06/11/2015 350.80p 352.17p 348.80p 348.80p 215600
05/11/2015 350.80p 352.40p 350.80p 352.40p 91900
04/11/2015 354.30p 354.30p 350.80p 352.02p 87700
03/11/2015 354.30p 354.30p 352.03p 354.30p 44900
02/11/2015 352.00p 353.50p 352.00p 353.50p 57000
30/10/2015 354.07p 354.50p 351.03p 352.60p 117500
29/10/2015 354.50p 354.50p 350.68p 354.50p 61800
28/10/2015 351.50p 354.40p 350.08p 353.85p 205700
27/10/2015 348.50p 351.50p 348.50p 351.50p 94300
26/10/2015 350.00p 351.40p 348.42p 351.23p 165300
23/10/2015 349.99p 350.00p 348.05p 350.00p 99200
22/10/2015 347.01p 349.90p 346.70p 347.01p 77500
21/10/2015 347.00p 349.90p 346.30p 349.90p 93700
20/10/2015 346.51p 348.88p 346.32p 347.00p 111700
19/10/2015 350.00p 350.00p 348.21p 350.00p 61300
16/10/2015 345.00p 350.00p 345.00p 350.00p 246400
15/10/2015 344.99p 344.99p 342.00p 344.99p 76700
14/10/2015 343.59p 344.05p 342.08p 343.50p 89600
13/10/2015 344.50p 344.50p 342.25p 344.50p 62000
12/10/2015 344.99p 344.99p 342.30p 344.99p 117200
09/10/2015 342.95p 343.42p 341.00p 342.96p 167300
08/10/2015 339.50p 342.22p 339.50p 340.08p 87000
07/10/2015 340.88p 342.80p 340.75p 342.80p 36800
06/10/2015 339.70p 342.59p 339.42p 341.50p 134900
05/10/2015 341.00p 342.19p 337.60p 341.45p 158400
02/10/2015 339.14p 340.25p 336.60p 339.99p 91900
01/10/2015 339.00p 339.87p 336.20p 339.84p 139200
30/09/2015 335.35p 338.38p 335.35p 335.35p 106400
29/09/2015 337.46p 337.46p 335.00p 337.30p 54000
28/09/2015 336.00p 338.99p 335.50p 335.50p 67300
25/09/2015 337.50p 339.00p 335.00p 338.05p 103400
24/09/2015 336.78p 337.38p 335.26p 336.17p 69100
23/09/2015 335.00p 336.39p 334.75p 335.30p 131300
22/09/2015 333.70p 336.08p 333.70p 334.00p 91100
21/09/2015 335.75p 336.00p 334.15p 334.85p 132800
18/09/2015 333.80p 335.90p 333.39p 335.90p 100500
17/09/2015 333.50p 336.00p 333.50p 334.20p 83000
16/09/2015 331.50p 334.30p 331.40p 334.00p 149700
15/09/2015 331.86p 331.86p 330.00p 331.30p 151900
14/09/2015 334.55p 338.00p 331.53p 331.86p 277400
11/09/2015 335.00p 336.00p 334.55p 334.55p 101300
10/09/2015 335.50p 337.00p 335.06p 335.10p 83800
09/09/2015 336.50p 340.00p 336.04p 337.74p 102500
08/09/2015 337.96p 339.50p 335.79p 337.57p 74500
07/09/2015 336.60p 337.52p 336.00p 336.00p 91400
04/09/2015 338.00p 339.80p 336.33p 337.80p 74300
03/09/2015 338.00p 339.40p 336.08p 338.76p 162100
02/09/2015 337.76p 338.00p 337.00p 337.76p 96600
01/09/2015 337.60p 338.75p 337.60p 337.60p 138600
28/08/2015 339.01p 339.91p 338.50p 338.50p 137200
27/08/2015 336.00p 340.00p 336.00p 339.97p 175700
26/08/2015 336.00p 337.69p 335.00p 335.65p 118300
25/08/2015 336.50p 339.80p 336.10p 338.15p 165400
24/08/2015 337.10p 339.00p 336.50p 336.50p 147700
21/08/2015 340.99p 342.33p 339.04p 342.01p 175700
20/08/2015 340.10p 342.90p 339.00p 340.00p 137100
19/08/2015 342.24p 343.89p 340.10p 340.10p 121300
18/08/2015 341.80p 342.87p 341.52p 342.69p 65000
17/08/2015 342.15p 343.00p 341.60p 342.74p 47900
14/08/2015 341.90p 343.98p 341.60p 341.60p 93800
13/08/2015 341.60p 343.50p 341.50p 341.50p 73800
12/08/2015 341.52p 342.98p 340.80p 341.02p 98300
11/08/2015 342.30p 343.50p 342.10p 342.10p 93600
10/08/2015 342.20p 343.21p 342.01p 342.20p 160700
07/08/2015 342.87p 343.76p 342.01p 343.13p 94500
06/08/2015 342.50p 343.48p 342.10p 343.00p 49000
05/08/2015 342.70p 344.00p 342.00p 342.73p 148100
04/08/2015 342.50p 344.40p 342.50p 342.50p 88200
03/08/2015 342.13p 343.50p 341.36p 343.39p 98200
31/07/2015 342.50p 342.60p 341.36p 342.60p 94200
30/07/2015 343.00p 343.00p 341.00p 341.00p 51000
29/07/2015 341.64p 342.56p 340.69p 342.56p 107600
28/07/2015 340.30p 341.48p 340.30p 340.30p 115700
27/07/2015 344.90p 345.00p 340.30p 340.30p 107900
24/07/2015 342.50p 344.55p 342.00p 343.55p 99900
23/07/2015 342.10p 344.05p 342.10p 342.15p 121400
22/07/2015 344.00p 345.00p 342.10p 342.10p 535100
21/07/2015 344.51p 345.00p 343.10p 343.10p 109800
20/07/2015 346.95p 346.95p 344.50p 344.50p 131400
17/07/2015 346.90p 347.99p 345.00p 345.27p 318000
16/07/2015 345.39p 346.61p 345.00p 346.05p 64500
15/07/2015 346.25p 346.91p 344.50p 344.60p 101600
14/07/2015 343.00p 346.60p 343.00p 343.50p 130300
13/07/2015 345.50p 345.50p 342.50p 342.70p 129800
10/07/2015 343.00p 344.70p 342.00p 342.50p 79000
09/07/2015 342.20p 343.24p 341.00p 341.00p 129900
08/07/2015 343.00p 343.33p 340.57p 341.50p 142000
07/07/2015 342.76p 343.92p 340.10p 340.10p 177200
06/07/2015 341.50p 344.00p 340.85p 342.73p 92700
03/07/2015 342.00p 343.00p 341.23p 342.83p 93600
02/07/2015 342.00p 344.00p 342.00p 344.00p 69100
01/07/2015 343.00p 344.76p 342.00p 343.00p 134400
30/06/2015 342.10p 343.01p 341.60p 341.60p 159900
29/06/2015 342.50p 344.00p 342.30p 343.00p 87800
26/06/2015 344.00p 345.16p 344.00p 344.00p 101100
25/06/2015 346.00p 346.50p 344.50p 344.50p 87800
24/06/2015 346.01p 346.98p 346.00p 346.00p 106600
23/06/2015 347.00p 347.48p 345.96p 346.02p 107500
22/06/2015 346.50p 347.00p 344.97p 345.80p 148600
19/06/2015 345.50p 346.80p 342.80p 343.10p 1442900
18/06/2015 345.00p 346.40p 344.50p 346.30p 221300
17/06/2015 346.10p 346.50p 345.75p 346.50p 285900
16/06/2015 347.50p 348.30p 345.00p 345.50p 197700
15/06/2015 347.30p 348.40p 347.02p 347.60p 143200
12/06/2015 348.40p 348.86p 347.50p 348.50p 147300
11/06/2015 348.60p 349.50p 347.75p 349.00p 193300

*Close Price adjusted for both dividends and splits