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
15/09/2015 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
10/06/2015 348.30p 348.50p 347.25p 348.50p 152500
09/06/2015 349.00p 349.00p 347.00p 347.60p 277100
08/06/2015 350.40p 351.80p 347.10p 347.50p 219700
05/06/2015 351.50p 352.25p 349.71p 350.00p 168000
04/06/2015 355.10p 355.20p 351.70p 351.70p 179200
03/06/2015 355.30p 355.84p 354.07p 355.30p 174100
02/06/2015 356.00p 356.05p 354.10p 354.70p 119500
01/06/2015 355.70p 355.70p 354.50p 355.50p 89200
29/05/2015 357.00p 357.00p 354.69p 357.00p 110500
28/05/2015 356.80p 357.00p 354.60p 357.00p 122300
27/05/2015 357.00p 357.00p 354.22p 356.80p 134400
26/05/2015 357.00p 357.00p 354.15p 357.00p 297900
22/05/2015 355.50p 355.60p 354.00p 355.60p 125000
21/05/2015 354.00p 355.78p 354.00p 355.20p 100200
20/05/2015 353.50p 355.79p 353.50p 355.70p 197200
19/05/2015 353.20p 354.50p 352.00p 354.50p 77900
18/05/2015 354.20p 354.20p 351.00p 354.20p 101500
15/05/2015 353.20p 354.30p 351.38p 354.30p 141300
14/05/2015 351.10p 353.30p 350.95p 351.60p 140400
13/05/2015 351.30p 353.10p 351.30p 352.10p 132100
12/05/2015 353.90p 354.40p 351.30p 353.10p 150000
11/05/2015 353.40p 355.00p 352.90p 354.40p 164100
08/05/2015 353.00p 354.63p 351.11p 354.00p 260600
07/05/2015 350.10p 353.40p 349.60p 351.40p 147100
06/05/2015 350.10p 352.50p 350.10p 350.50p 116200
05/05/2015 352.90p 352.96p 351.00p 351.00p 120200
01/05/2015 350.20p 352.35p 350.00p 350.10p 148300
30/04/2015 351.90p 353.00p 350.70p 350.70p 146100
29/04/2015 351.60p 353.80p 351.60p 352.00p 139600
28/04/2015 352.50p 354.80p 352.10p 354.50p 244200
27/04/2015 353.00p 355.00p 352.00p 353.50p 164400
24/04/2015 353.60p 355.00p 352.00p 355.00p 202500
23/04/2015 351.20p 354.02p 351.20p 353.60p 81900
22/04/2015 354.70p 354.73p 351.10p 351.60p 219200
21/04/2015 353.40p 354.04p 352.07p 352.10p 100200
20/04/2015 351.90p 353.80p 351.90p 353.50p 125700
17/04/2015 352.50p 354.97p 351.90p 354.00p 166700
16/04/2015 352.80p 354.70p 352.00p 353.70p 124600
15/04/2015 354.40p 354.50p 351.50p 352.50p 167000
14/04/2015 352.80p 354.00p 351.00p 353.20p 141500
13/04/2015 354.00p 354.00p 351.02p 351.10p 180500
10/04/2015 353.60p 353.90p 351.30p 351.30p 223100
09/04/2015 352.90p 353.75p 351.78p 353.00p 181300
08/04/2015 352.50p 354.00p 351.20p 351.20p 190900
07/04/2015 352.40p 353.65p 352.06p 353.00p 194100
02/04/2015 352.00p 353.70p 351.50p 351.90p 322600
01/04/2015 350.50p 351.64p 350.00p 350.00p 211000
31/03/2015 350.50p 351.89p 349.90p 351.00p 218600
30/03/2015 351.10p 352.29p 350.40p 351.50p 198900
27/03/2015 351.10p 352.54p 350.50p 350.80p 149900
26/03/2015 350.50p 352.78p 350.50p 351.00p 199500
25/03/2015 352.40p 352.75p 350.60p 352.10p 220400
24/03/2015 351.90p 353.00p 350.50p 352.40p 430400
23/03/2015 350.00p 352.50p 349.00p 351.90p 199800
20/03/2015 349.00p 351.00p 347.50p 350.00p 262000
19/03/2015 350.00p 350.80p 349.10p 349.10p 165600
18/03/2015 347.10p 350.88p 346.91p 349.00p 295100
17/03/2015 346.80p 348.20p 345.94p 346.80p 213400
16/03/2015 345.00p 347.50p 344.64p 346.10p 238200
13/03/2015 344.00p 345.24p 343.14p 344.60p 164600
12/03/2015 343.70p 345.70p 343.60p 344.00p 117000
11/03/2015 348.50p 348.50p 343.00p 343.90p 418800
10/03/2015 348.90p 349.64p 347.40p 347.40p 187800
09/03/2015 351.00p 352.20p 348.00p 348.50p 420900
06/03/2015 352.60p 352.60p 351.00p 351.10p 135600
05/03/2015 354.00p 354.10p 351.80p 353.00p 397600
04/03/2015 354.30p 355.37p 353.90p 353.90p 181900
03/03/2015 355.50p 356.00p 354.20p 355.40p 153100
02/03/2015 354.30p 355.50p 354.00p 354.70p 272200
27/02/2015 355.00p 355.16p 353.10p 355.10p 144000
26/02/2015 353.40p 355.00p 352.30p 354.10p 243600
25/02/2015 352.50p 353.86p 351.90p 353.60p 178600
24/02/2015 351.50p 353.95p 351.50p 351.80p 132000
23/02/2015 353.30p 353.30p 351.10p 352.90p 106900
20/02/2015 351.60p 352.90p 351.20p 352.90p 192600
19/02/2015 352.50p 353.50p 351.60p 353.00p 83200
18/02/2015 352.60p 354.50p 351.50p 351.60p 140300
17/02/2015 352.60p 354.00p 352.57p 352.60p 120800
16/02/2015 352.90p 354.50p 352.60p 353.80p 137100
13/02/2015 353.10p 354.90p 353.00p 353.20p 181500
12/02/2015 355.00p 355.37p 353.20p 353.90p 125200
11/02/2015 355.10p 356.00p 354.00p 354.50p 111000
10/02/2015 355.00p 357.00p 354.10p 354.30p 138900
09/02/2015 357.00p 357.00p 354.60p 354.90p 203600
06/02/2015 356.50p 358.53p 355.80p 356.80p 182900
05/02/2015 356.10p 357.50p 356.10p 357.10p 85600
04/02/2015 359.00p 359.00p 356.55p 356.60p 186000
03/02/2015 357.90p 358.90p 356.63p 357.90p 74100
02/02/2015 356.50p 357.67p 356.10p 356.60p 112700
30/01/2015 357.20p 358.52p 357.00p 357.50p 98400
29/01/2015 358.20p 359.50p 356.50p 356.70p 200500
28/01/2015 359.40p 359.62p 357.13p 358.30p 86200
27/01/2015 360.60p 363.00p 357.00p 357.10p 266000
26/01/2015 361.00p 362.20p 360.60p 360.60p 124700
23/01/2015 361.00p 363.13p 360.77p 362.90p 278100
22/01/2015 359.50p 360.00p 358.20p 359.00p 303700
21/01/2015 357.30p 359.25p 357.08p 358.00p 129700
20/01/2015 357.10p 358.10p 356.00p 356.80p 148500
19/01/2015 356.30p 357.10p 354.36p 356.80p 149200
16/01/2015 354.00p 355.90p 352.60p 355.90p 332000
15/01/2015 352.50p 354.39p 352.00p 353.00p 329400
14/01/2015 350.00p 352.50p 350.00p 351.60p 215600
13/01/2015 351.80p 354.00p 350.60p 352.90p 98800
12/01/2015 352.00p 352.00p 350.04p 350.10p 90700
09/01/2015 353.40p 353.60p 349.60p 349.60p 203900
08/01/2015 351.00p 353.51p 350.30p 353.20p 218800
07/01/2015 349.40p 350.95p 348.50p 350.00p 236500
06/01/2015 348.50p 350.48p 348.32p 349.00p 101900
05/01/2015 348.40p 350.95p 348.30p 349.50p 126400
02/01/2015 348.50p 348.79p 346.75p 348.50p 74900
31/12/2014 348.50p 349.78p 348.40p 348.50p 48900
30/12/2014 349.00p 350.00p 348.10p 348.10p 73400
29/12/2014 350.00p 350.50p 348.30p 349.00p 110400
24/12/2014 349.00p 349.80p 348.50p 348.50p 40600
23/12/2014 348.20p 349.05p 348.10p 348.90p 36000
22/12/2014 348.00p 349.51p 347.19p 348.50p 136700
19/12/2014 346.50p 347.90p 346.20p 347.10p 259400
18/12/2014 346.40p 346.50p 345.30p 346.50p 108700
17/12/2014 343.60p 345.00p 343.10p 344.80p 38100
16/12/2014 346.20p 346.40p 342.60p 343.50p 189900
15/12/2014 345.10p 346.98p 345.10p 345.50p 113800
12/12/2014 346.50p 348.40p 346.40p 346.60p 90500
11/12/2014 349.00p 349.00p 346.43p 347.00p 100000
10/12/2014 348.20p 349.90p 347.80p 349.50p 72800
09/12/2014 350.00p 350.00p 347.94p 349.80p 187100
08/12/2014 350.50p 350.50p 347.50p 350.30p 65300
05/12/2014 349.50p 350.50p 348.25p 350.50p 146100
04/12/2014 349.10p 349.43p 347.00p 348.30p 84500
03/12/2014 348.90p 350.94p 348.00p 350.90p 93100
02/12/2014 347.90p 350.82p 347.90p 348.90p 141600
01/12/2014 348.60p 350.30p 348.50p 348.50p 167200
28/11/2014 350.00p 351.00p 348.50p 350.70p 105300

*Close Price adjusted for both dividends and splits