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
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
27/11/2014 349.50p 351.20p 348.46p 348.80p 265900
26/11/2014 347.10p 349.30p 346.00p 347.70p 211400
25/11/2014 345.10p 347.12p 344.31p 347.10p 186700
24/11/2014 345.00p 345.10p 344.00p 344.00p 204800
21/11/2014 343.90p 345.00p 343.30p 344.45p 122600
20/11/2014 343.90p 344.50p 343.10p 344.10p 146100
19/11/2014 343.20p 344.60p 343.20p 344.20p 159000
18/11/2014 343.50p 343.70p 342.17p 343.70p 129400
17/11/2014 341.20p 343.20p 341.20p 343.00p 223500
14/11/2014 342.00p 342.50p 341.10p 341.70p 151500
13/11/2014 341.90p 342.55p 341.14p 341.30p 56100
12/11/2014 340.50p 341.72p 337.10p 341.00p 213300
11/11/2014 341.50p 342.00p 340.50p 340.90p 185400
10/11/2014 341.40p 342.82p 339.90p 340.10p 277300
07/11/2014 342.20p 343.00p 341.40p 341.40p 69900
06/11/2014 341.50p 342.43p 341.50p 342.10p 110300
05/11/2014 341.60p 342.40p 341.30p 342.40p 105800
04/11/2014 340.90p 341.80p 340.80p 341.50p 80900
03/11/2014 341.00p 342.00p 340.60p 340.80p 153300
31/10/2014 341.60p 342.00p 340.60p 342.00p 130000
30/10/2014 340.00p 340.20p 338.87p 340.20p 80400
29/10/2014 339.00p 340.00p 338.80p 340.00p 132400
28/10/2014 339.00p 339.89p 338.00p 338.80p 106500
27/10/2014 339.10p 339.90p 338.80p 339.90p 122300
24/10/2014 338.40p 339.70p 338.40p 339.00p 116000
23/10/2014 339.50p 339.50p 338.50p 338.80p 100000
22/10/2014 338.70p 339.31p 338.30p 339.00p 86300
21/10/2014 337.50p 339.57p 336.30p 338.30p 253200
20/10/2014 337.00p 337.40p 335.50p 337.00p 126100
17/10/2014 336.80p 337.50p 335.50p 337.00p 240100
16/10/2014 335.80p 337.08p 334.70p 336.50p 220600
15/10/2014 338.20p 339.00p 336.00p 336.20p 348100
14/10/2014 338.00p 338.80p 337.40p 338.20p 138700
13/10/2014 338.00p 339.00p 337.50p 337.50p 169500
10/10/2014 338.10p 339.23p 338.00p 338.70p 177600
09/10/2014 338.80p 339.70p 337.50p 338.90p 206200
08/10/2014 336.50p 338.40p 334.36p 337.50p 177700
07/10/2014 334.50p 336.20p 334.50p 336.20p 103500
06/10/2014 335.00p 336.50p 334.52p 336.20p 253900
03/10/2014 336.40p 336.40p 334.70p 336.40p 76700
02/10/2014 335.50p 336.18p 334.50p 334.50p 145000
01/10/2014 335.80p 337.42p 334.50p 334.50p 100100
30/09/2014 337.50p 337.50p 335.80p 335.80p 68900
29/09/2014 336.30p 337.50p 336.00p 337.50p 74500
26/09/2014 336.60p 337.32p 334.60p 335.80p 223600
25/09/2014 337.80p 338.05p 337.10p 337.30p 74200
24/09/2014 339.90p 339.90p 337.20p 337.20p 117400
23/09/2014 337.90p 338.74p 337.80p 337.90p 107700
22/09/2014 338.60p 339.55p 337.70p 337.70p 132100
19/09/2014 340.00p 340.20p 338.39p 339.90p 356700
18/09/2014 338.70p 339.60p 338.10p 339.00p 113000
17/09/2014 340.00p 340.00p 338.73p 338.80p 106900
16/09/2014 340.20p 340.25p 338.63p 339.80p 169000
15/09/2014 341.00p 342.30p 339.20p 340.00p 235500
12/09/2014 341.50p 342.50p 341.20p 341.90p 220200
11/09/2014 342.90p 343.10p 341.40p 341.40p 88800
10/09/2014 341.90p 342.70p 341.40p 341.40p 122800
09/09/2014 342.50p 343.30p 341.70p 342.00p 195400
08/09/2014 342.80p 343.40p 342.00p 342.60p 182100
05/09/2014 343.20p 343.20p 341.60p 342.80p 161800
04/09/2014 343.50p 343.51p 341.70p 342.80p 200700
03/09/2014 342.50p 343.50p 341.20p 341.50p 192800
02/09/2014 342.60p 344.00p 342.60p 343.50p 159900
01/09/2014 343.50p 344.09p 342.10p 343.50p 166100
29/08/2014 342.10p 343.40p 342.10p 343.00p 119900
28/08/2014 343.80p 343.80p 342.10p 343.00p 174100
27/08/2014 343.90p 344.00p 342.50p 343.30p 97700
26/08/2014 343.00p 343.50p 342.50p 343.50p 161000
22/08/2014 343.00p 343.00p 342.16p 342.20p 105200

*Close Price adjusted for both dividends and splits