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
05/08/2014 336.10p 336.50p 335.50p 335.60p 89300
04/08/2014 335.70p 336.85p 335.60p 336.00p 116900
01/08/2014 336.50p 336.90p 334.50p 336.50p 209300
31/07/2014 338.60p 339.04p 336.90p 336.90p 225300
30/07/2014 339.80p 339.80p 338.50p 338.90p 173300
29/07/2014 339.40p 340.10p 338.70p 339.70p 123700
28/07/2014 338.70p 339.50p 337.90p 339.50p 172300
25/07/2014 338.90p 339.10p 338.50p 338.90p 79800
24/07/2014 338.70p 339.80p 338.25p 339.40p 217600
23/07/2014 339.30p 339.80p 338.00p 339.80p 241100
22/07/2014 337.30p 339.30p 337.30p 339.30p 229500
21/07/2014 338.40p 338.88p 336.70p 338.60p 135800
18/07/2014 336.70p 338.60p 336.10p 338.60p 153700
17/07/2014 338.00p 338.10p 337.20p 338.00p 158900
16/07/2014 337.20p 338.02p 337.00p 337.20p 144200
15/07/2014 336.50p 338.55p 336.50p 337.10p 70600
14/07/2014 336.40p 338.59p 336.40p 337.40p 118500
11/07/2014 337.20p 337.90p 336.60p 337.90p 157200
10/07/2014 336.60p 338.12p 336.42p 337.90p 198900
09/07/2014 337.80p 337.83p 335.93p 336.60p 213500
08/07/2014 337.10p 337.45p 335.92p 336.40p 128200
07/07/2014 335.80p 337.70p 335.79p 336.20p 146800
04/07/2014 337.10p 337.10p 336.00p 336.60p 205200
03/07/2014 337.50p 337.50p 336.03p 336.10p 192900
02/07/2014 336.80p 337.80p 335.20p 337.10p 155100
01/07/2014 333.70p 335.90p 333.70p 335.20p 159000
30/06/2014 334.30p 334.30p 333.00p 334.20p 107000
27/06/2014 334.30p 334.30p 333.00p 333.00p 99800
26/06/2014 334.30p 334.40p 333.05p 334.30p 112900
25/06/2014 334.50p 334.50p 332.90p 332.90p 145800
24/06/2014 333.80p 334.40p 333.60p 333.80p 174900
23/06/2014 333.80p 334.50p 333.60p 333.60p 114400
20/06/2014 333.40p 334.67p 333.00p 334.50p 302900
19/06/2014 331.90p 333.00p 330.73p 333.00p 178100
18/06/2014 330.50p 331.80p 330.50p 331.70p 190200
17/06/2014 332.70p 333.40p 331.50p 331.50p 215800
16/06/2014 334.90p 334.90p 332.10p 332.10p 129700
13/06/2014 333.20p 334.10p 333.00p 333.00p 143900
12/06/2014 333.00p 334.76p 333.00p 334.00p 120800
11/06/2014 332.90p 333.90p 332.90p 333.90p 105900
10/06/2014 332.90p 334.18p 332.90p 333.70p 202100
09/06/2014 332.90p 334.10p 332.80p 333.20p 170800
06/06/2014 332.70p 334.10p 332.70p 334.10p 102400
05/06/2014 332.70p 333.49p 332.70p 332.70p 147600
04/06/2014 333.30p 333.70p 332.80p 332.80p 150500
03/06/2014 333.30p 333.90p 332.90p 332.90p 84800
02/06/2014 332.20p 333.90p 332.20p 333.40p 87900
30/05/2014 332.00p 333.70p 332.00p 333.70p 100800
29/05/2014 332.50p 333.50p 332.00p 332.00p 151400
28/05/2014 333.80p 333.80p 332.10p 333.00p 160100
27/05/2014 333.30p 333.70p 332.10p 333.20p 172900
23/05/2014 333.00p 333.89p 332.10p 332.80p 133100
22/05/2014 331.50p 333.25p 331.50p 332.50p 117200
21/05/2014 332.30p 333.20p 331.60p 332.80p 103500
20/05/2014 332.60p 333.30p 331.60p 331.60p 117900
19/05/2014 333.00p 333.80p 332.30p 332.30p 225800
16/05/2014 333.00p 333.80p 332.10p 332.70p 154400
15/05/2014 332.20p 333.80p 331.64p 332.60p 223300
14/05/2014 332.70p 333.20p 331.60p 332.00p 130500
13/05/2014 331.40p 332.72p 330.80p 331.80p 162200
12/05/2014 329.50p 332.00p 329.20p 330.80p 188300
09/05/2014 331.40p 332.50p 329.10p 329.20p 219200
08/05/2014 332.00p 332.90p 331.30p 331.30p 180300
07/05/2014 332.00p 333.10p 331.00p 331.00p 185100
06/05/2014 332.00p 334.30p 332.00p 332.00p 116200
02/05/2014 332.70p 333.81p 332.10p 332.10p 113100
01/05/2014 332.40p 333.10p 332.20p 332.50p 85200
30/04/2014 333.30p 334.90p 331.90p 331.90p 255500
29/04/2014 333.20p 333.83p 333.00p 333.00p 139600
28/04/2014 333.60p 335.10p 333.00p 333.00p 149800
25/04/2014 334.50p 335.75p 333.10p 333.60p 205200
24/04/2014 335.30p 336.14p 334.06p 334.60p 246800
23/04/2014 335.20p 335.50p 335.00p 335.40p 305100
22/04/2014 336.40p 336.40p 334.80p 335.70p 129600
17/04/2014 335.00p 336.50p 334.50p 336.50p 175400
16/04/2014 335.30p 336.12p 334.00p 335.00p 177300
15/04/2014 335.30p 336.32p 333.50p 333.90p 64300
14/04/2014 335.20p 336.00p 333.10p 335.10p 184400
11/04/2014 334.00p 336.00p 334.00p 336.00p 87600
10/04/2014 335.60p 336.50p 334.80p 336.00p 235200
09/04/2014 334.50p 335.80p 333.00p 334.80p 197700
08/04/2014 333.20p 333.94p 331.01p 333.00p 264800
07/04/2014 334.50p 335.80p 332.70p 333.00p 316100
04/04/2014 335.00p 335.89p 334.77p 335.80p 101400
03/04/2014 335.00p 335.70p 334.10p 335.00p 171800
02/04/2014 335.10p 336.21p 335.00p 335.70p 188900
01/04/2014 334.60p 335.70p 334.50p 335.50p 138300
31/03/2014 336.40p 336.40p 334.01p 334.50p 294600
28/03/2014 334.80p 335.50p 333.74p 334.50p 302600
27/03/2014 336.00p 336.00p 333.90p 335.10p 126700
26/03/2014 335.00p 336.60p 334.50p 336.00p 221400
25/03/2014 334.60p 336.20p 333.75p 334.50p 208400
24/03/2014 337.40p 337.40p 334.00p 334.50p 203200
21/03/2014 334.10p 337.20p 334.10p 336.00p 250700
20/03/2014 336.50p 336.70p 334.00p 334.20p 296000
19/03/2014 336.50p 336.97p 335.60p 336.70p 165500
18/03/2014 335.50p 337.00p 335.50p 336.50p 190900
17/03/2014 334.80p 337.20p 334.50p 337.20p 281400
14/03/2014 333.50p 336.20p 333.20p 334.50p 289800
13/03/2014 333.60p 335.77p 333.60p 334.00p 106000
12/03/2014 335.80p 336.00p 334.08p 335.60p 174100
11/03/2014 335.60p 336.20p 334.50p 336.00p 79500
10/03/2014 334.00p 336.00p 333.55p 334.10p 135800
07/03/2014 335.40p 335.81p 334.00p 334.50p 121500
06/03/2014 333.10p 335.60p 332.10p 334.70p 268300
05/03/2014 326.80p 333.50p 326.80p 333.50p 338100
04/03/2014 327.40p 330.40p 327.38p 329.60p 211800
03/03/2014 327.10p 327.84p 326.71p 327.40p 191300
28/02/2014 326.80p 329.50p 326.74p 327.60p 264900
27/02/2014 325.80p 327.51p 325.74p 326.80p 157600
26/02/2014 326.30p 331.60p 326.30p 328.00p 162600
25/02/2014 326.30p 331.60p 326.06p 331.60p 355000
24/02/2014 325.40p 326.90p 324.92p 326.80p 217000
21/02/2014 326.40p 326.40p 325.10p 325.50p 314500
20/02/2014 324.00p 325.80p 323.80p 325.40p 124300
19/02/2014 324.00p 325.90p 323.50p 324.90p 211000
18/02/2014 324.10p 325.90p 324.10p 325.30p 235800
17/02/2014 323.60p 326.00p 323.20p 325.90p 200100
14/02/2014 323.00p 323.90p 321.79p 323.60p 292800
13/02/2014 322.60p 323.40p 321.00p 322.00p 147000
12/02/2014 323.40p 325.80p 322.74p 322.80p 330800
11/02/2014 322.40p 325.80p 322.18p 325.80p 195900
10/02/2014 320.20p 323.09p 320.20p 322.90p 412800
07/02/2014 321.40p 321.50p 319.50p 321.50p 192900
06/02/2014 319.50p 321.40p 318.90p 321.40p 201800
05/02/2014 318.10p 321.40p 318.10p 318.90p 115400
04/02/2014 319.00p 321.30p 318.11p 319.00p 236100
03/02/2014 318.70p 321.40p 318.60p 320.90p 281400
31/01/2014 320.70p 321.00p 318.60p 318.60p 298000
30/01/2014 320.60p 321.14p 319.80p 319.80p 233000
29/01/2014 321.20p 322.36p 320.50p 320.60p 314900
28/01/2014 324.40p 324.40p 321.00p 321.00p 208000
27/01/2014 321.20p 324.30p 320.90p 321.00p 492000
24/01/2014 322.90p 324.50p 322.00p 322.20p 227100
23/01/2014 325.00p 325.00p 322.50p 322.60p 296100
22/01/2014 324.70p 324.82p 323.00p 323.10p 166100
21/01/2014 324.60p 324.74p 322.60p 323.30p 225000
20/01/2014 323.80p 325.00p 322.65p 323.80p 508400
17/01/2014 322.80p 324.24p 322.40p 322.70p 351900
16/01/2014 322.00p 324.13p 322.00p 322.80p 462800
15/01/2014 322.50p 323.56p 321.58p 322.50p 290600
14/01/2014 323.20p 323.44p 321.26p 322.50p 744100
13/01/2014 321.40p 324.00p 320.99p 323.20p 646500
10/01/2014 319.60p 322.50p 319.60p 321.60p 208100
09/01/2014 320.50p 321.75p 319.50p 319.60p 497100
08/01/2014 321.60p 322.70p 320.40p 320.40p 246800
07/01/2014 321.60p 323.00p 321.60p 321.60p 192500
06/01/2014 321.90p 323.52p 321.69p 321.70p 129700
03/01/2014 321.50p 323.00p 321.40p 321.90p 276900
02/01/2014 321.70p 322.80p 321.14p 321.40p 185000
31/12/2013 321.10p 322.67p 321.08p 321.30p 97700
30/12/2013 321.50p 323.40p 321.10p 321.10p 98900
27/12/2013 323.50p 323.50p 321.29p 321.50p 71600
24/12/2013 321.20p 322.86p 321.20p 321.20p 17300
23/12/2013 321.50p 322.93p 321.00p 321.00p 98800
20/12/2013 320.50p 323.30p 320.40p 321.50p 394800
19/12/2013 322.10p 323.85p 320.60p 320.60p 237900
18/12/2013 322.60p 324.20p 321.80p 321.80p 138700
17/12/2013 322.20p 324.00p 322.00p 322.10p 194000
16/12/2013 322.20p 324.22p 321.90p 322.20p 153000
13/12/2013 322.20p 324.00p 321.90p 321.90p 196400
12/12/2013 324.30p 325.04p 322.10p 322.10p 310700
11/12/2013 324.00p 325.80p 323.80p 323.80p 232000
10/12/2013 324.00p 326.00p 323.00p 324.10p 236400
09/12/2013 323.70p 325.40p 322.00p 323.00p 332700
06/12/2013 323.90p 323.90p 320.10p 322.00p 263500
05/12/2013 322.10p 324.40p 320.10p 320.10p 214000
04/12/2013 322.20p 324.80p 322.10p 322.10p 105700
03/12/2013 323.90p 325.90p 323.10p 323.10p 173300
02/12/2013 326.10p 326.10p 323.40p 323.70p 292700
29/11/2013 328.00p 328.00p 323.30p 323.50p 616500
28/11/2013 329.10p 330.55p 326.30p 326.30p 447200
27/11/2013 330.20p 331.40p 329.00p 329.00p 468200
26/11/2013 330.80p 331.90p 329.10p 330.00p 230600
25/11/2013 333.70p 333.70p 329.19p 332.00p 217500
22/11/2013 331.70p 332.15p 329.30p 329.30p 226900
21/11/2013 334.30p 334.30p 331.30p 331.30p 167800
20/11/2013 334.60p 334.61p 333.00p 333.00p 206800
19/11/2013 335.50p 335.60p 334.60p 334.60p 127100
18/11/2013 336.00p 337.20p 335.50p 335.50p 169900
15/11/2013 336.50p 337.20p 335.20p 335.80p 235100
14/11/2013 336.10p 336.80p 335.10p 335.90p 94500
13/11/2013 336.70p 337.00p 335.10p 335.10p 329600
12/11/2013 337.20p 338.00p 336.00p 336.00p 224600
11/11/2013 339.50p 339.50p 337.00p 337.00p 108000
08/11/2013 336.50p 339.00p 336.10p 337.00p 120800
07/11/2013 339.10p 339.40p 337.50p 337.50p 125000
06/11/2013 338.50p 338.90p 337.80p 337.80p 145800
05/11/2013 338.50p 338.50p 337.50p 338.00p 241000
04/11/2013 336.60p 338.30p 335.50p 337.50p 304700
01/11/2013 336.60p 337.00p 334.91p 335.50p 207400
31/10/2013 335.10p 337.10p 335.00p 336.60p 424900
30/10/2013 335.00p 336.90p 335.00p 335.10p 227200
29/10/2013 333.70p 335.90p 333.50p 335.00p 289300
28/10/2013 333.50p 334.78p 333.44p 333.60p 156100
25/10/2013 333.70p 334.50p 333.20p 333.20p 236100
24/10/2013 333.60p 334.90p 332.73p 333.40p 201600
23/10/2013 334.00p 334.99p 333.49p 333.50p 150000
22/10/2013 333.50p 335.00p 332.75p 334.80p 176000
21/10/2013 333.50p 333.50p 331.70p 333.00p 165400

*Close Price adjusted for both dividends and splits