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
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
21/08/2014 342.80p 342.90p 341.99p 342.10p 114000
20/08/2014 342.30p 343.00p 341.70p 341.70p 117600
19/08/2014 341.90p 343.00p 341.14p 342.50p 123500
18/08/2014 341.00p 341.90p 340.61p 341.60p 185900
15/08/2014 341.00p 341.00p 339.60p 340.55p 194600
14/08/2014 337.50p 341.00p 337.20p 340.40p 191900
13/08/2014 337.30p 337.90p 336.20p 337.90p 146000
12/08/2014 336.60p 337.50p 336.31p 337.50p 92300
11/08/2014 336.00p 337.00p 334.80p 336.50p 187900
08/08/2014 335.50p 336.00p 334.50p 335.80p 161200
07/08/2014 334.60p 336.20p 334.10p 334.50p 88000
06/08/2014 335.50p 335.82p 333.90p 334.00p 173400
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

*Close Price adjusted for both dividends and splits