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
04/01/2013 345.10p 345.83p 344.82p 345.60p 246000
03/01/2013 344.20p 346.00p 344.20p 345.90p 188000
02/01/2013 344.10p 344.50p 343.28p 344.00p 256800
31/12/2012 342.80p 342.95p 341.50p 342.90p 84300
28/12/2012 344.00p 344.80p 343.05p 343.45p 27300
27/12/2012 343.80p 344.60p 343.10p 343.80p 105100
24/12/2012 344.90p 344.90p 342.11p 343.80p 56900
21/12/2012 342.10p 344.36p 338.00p 338.00p 342500
20/12/2012 344.30p 345.59p 342.10p 342.10p 191600
19/12/2012 346.10p 346.10p 344.00p 344.00p 260600
18/12/2012 347.00p 348.00p 345.51p 345.70p 312600
17/12/2012 346.80p 347.99p 345.00p 345.50p 195700
14/12/2012 347.50p 348.50p 346.90p 346.90p 145700
13/12/2012 348.20p 348.30p 347.50p 347.50p 134600
12/12/2012 349.80p 349.90p 347.49p 348.30p 196100
11/12/2012 348.20p 349.50p 348.10p 348.80p 145700
10/12/2012 349.70p 350.20p 348.10p 348.10p 198200
07/12/2012 348.90p 349.90p 346.43p 349.80p 135400
06/12/2012 349.00p 349.79p 346.20p 346.20p 135800
05/12/2012 349.80p 349.80p 347.70p 347.70p 173000
04/12/2012 350.10p 351.00p 349.60p 349.60p 227400
03/12/2012 352.10p 353.00p 350.50p 350.50p 133400
30/11/2012 352.00p 352.59p 352.00p 352.00p 87400
29/11/2012 351.50p 353.02p 351.38p 351.60p 167600
28/11/2012 351.50p 352.50p 349.67p 350.50p 204400
27/11/2012 351.70p 352.39p 351.60p 352.20p 169900
26/11/2012 352.00p 352.19p 351.00p 351.50p 122800
23/11/2012 350.90p 351.10p 350.06p 351.10p 109600
22/11/2012 350.30p 350.78p 349.80p 350.40p 92200
21/11/2012 350.10p 350.10p 349.06p 349.80p 224900
20/11/2012 348.50p 350.19p 348.50p 349.70p 195100
19/11/2012 347.90p 349.79p 346.85p 349.50p 122500
16/11/2012 348.70p 349.26p 346.00p 346.00p 210500
15/11/2012 351.60p 351.60p 348.00p 349.70p 160800
14/11/2012 351.90p 351.90p 349.50p 349.50p 136700
13/11/2012 352.00p 352.00p 349.70p 349.80p 97100
12/11/2012 350.90p 352.10p 350.36p 352.10p 182400
09/11/2012 349.50p 351.69p 349.00p 349.00p 186300
08/11/2012 351.30p 351.79p 349.50p 349.50p 142900
07/11/2012 352.40p 352.60p 350.20p 351.00p 161600
06/11/2012 350.00p 351.90p 349.90p 350.20p 134500
05/11/2012 351.00p 351.00p 349.21p 350.00p 238900
02/11/2012 350.90p 352.80p 349.60p 349.60p 124400
01/11/2012 349.50p 350.45p 349.04p 350.10p 105000
31/10/2012 349.00p 350.40p 348.01p 350.00p 323300
30/10/2012 349.20p 349.85p 348.74p 348.80p 146700
29/10/2012 348.40p 349.40p 347.50p 349.30p 247300
26/10/2012 350.90p 350.90p 347.72p 348.90p 201300
25/10/2012 350.90p 350.90p 348.80p 348.80p 387300
24/10/2012 351.00p 351.70p 349.70p 350.10p 223100
23/10/2012 353.50p 353.80p 350.45p 350.80p 261200
22/10/2012 353.60p 354.11p 353.00p 353.00p 144100
19/10/2012 354.90p 356.29p 354.10p 354.10p 198100
18/10/2012 355.50p 356.29p 355.00p 355.00p 182400
17/10/2012 356.20p 356.50p 355.20p 355.30p 111900
16/10/2012 356.30p 356.49p 354.50p 356.00p 149400
15/10/2012 354.50p 355.77p 354.01p 355.40p 123300
12/10/2012 355.80p 356.35p 354.00p 354.30p 233300
11/10/2012 356.50p 356.50p 355.00p 355.80p 207000
10/10/2012 357.40p 357.86p 356.20p 356.20p 136200
09/10/2012 358.40p 359.40p 357.80p 357.80p 161500
08/10/2012 358.80p 358.80p 357.75p 358.10p 115600
05/10/2012 358.00p 359.00p 356.00p 358.20p 177200
04/10/2012 358.10p 358.19p 357.00p 357.50p 174800
03/10/2012 356.40p 357.40p 355.60p 356.50p 182600
02/10/2012 356.80p 356.89p 355.50p 355.50p 100100
01/10/2012 356.50p 356.70p 354.50p 356.70p 120400
28/09/2012 355.00p 356.20p 354.69p 355.80p 184300
27/09/2012 355.00p 355.20p 353.57p 353.60p 104600
26/09/2012 355.00p 355.33p 353.95p 354.00p 175700
25/09/2012 355.70p 356.20p 355.00p 355.10p 107000
24/09/2012 355.50p 356.90p 354.50p 354.50p 111300
21/09/2012 356.60p 357.50p 355.10p 357.00p 695200
20/09/2012 356.60p 356.60p 354.10p 355.90p 99300
19/09/2012 355.50p 357.15p 354.59p 357.00p 254400
18/09/2012 355.30p 355.45p 354.10p 355.20p 110700
17/09/2012 355.50p 355.50p 353.79p 355.20p 240500
14/09/2012 354.00p 355.80p 353.21p 355.50p 236400
13/09/2012 350.50p 352.50p 350.10p 352.50p 140000
12/09/2012 352.50p 352.50p 350.70p 350.80p 174500
11/09/2012 351.90p 351.90p 350.06p 351.60p 161900
10/09/2012 352.80p 353.66p 351.00p 351.90p 154000
07/09/2012 353.40p 353.40p 351.50p 352.00p 191200
06/09/2012 350.20p 353.50p 350.20p 353.50p 164400
05/09/2012 350.20p 350.90p 349.15p 350.00p 187000
04/09/2012 352.00p 352.31p 351.35p 352.10p 194500
03/09/2012 351.60p 352.99p 351.27p 352.20p 165000
31/08/2012 351.50p 351.50p 350.31p 351.00p 166400
30/08/2012 351.50p 351.65p 350.00p 350.10p 153200
29/08/2012 352.10p 352.49p 351.60p 352.00p 190900
28/08/2012 352.00p 353.00p 351.01p 352.45p 305600
24/08/2012 351.10p 352.00p 350.31p 351.50p 109300
23/08/2012 350.50p 351.50p 350.15p 350.50p 107900
22/08/2012 351.00p 351.30p 350.00p 350.00p 67700
21/08/2012 351.40p 351.50p 350.31p 351.00p 122200
20/08/2012 351.10p 351.50p 350.10p 351.20p 194200
17/08/2012 351.10p 351.50p 350.79p 350.90p 125900
16/08/2012 350.90p 351.06p 350.10p 350.70p 87000
15/08/2012 351.70p 352.49p 350.37p 350.50p 133900
14/08/2012 352.20p 352.30p 351.61p 351.70p 139900
13/08/2012 352.40p 352.50p 351.40p 352.00p 96500
10/08/2012 351.60p 353.10p 351.50p 352.00p 113100
09/08/2012 351.90p 352.79p 351.00p 352.60p 114900
08/08/2012 352.50p 352.60p 351.00p 351.00p 131300
07/08/2012 353.30p 353.30p 351.58p 352.30p 191100
06/08/2012 352.10p 352.90p 351.60p 352.90p 153900
03/08/2012 351.40p 352.40p 349.90p 351.50p 125900
02/08/2012 351.90p 352.31p 350.50p 351.40p 109300
01/08/2012 350.10p 351.11p 349.52p 350.70p 119300
31/07/2012 349.50p 350.80p 349.40p 349.80p 107700
30/07/2012 347.20p 349.50p 347.00p 349.50p 194600
27/07/2012 346.40p 347.90p 345.87p 347.90p 235000
26/07/2012 345.20p 346.80p 344.80p 345.90p 276100
25/07/2012 345.70p 346.28p 344.20p 345.00p 160800
24/07/2012 345.00p 345.70p 344.50p 344.50p 134400
23/07/2012 345.00p 345.50p 341.00p 345.00p 225500
20/07/2012 346.60p 348.09p 345.07p 345.50p 89200
19/07/2012 347.10p 347.33p 346.20p 346.60p 198300
18/07/2012 345.60p 346.70p 345.50p 345.90p 229500
17/07/2012 347.50p 347.50p 344.50p 345.20p 127500
16/07/2012 347.90p 347.90p 345.99p 346.30p 195700
13/07/2012 345.20p 347.80p 345.07p 347.70p 281300
12/07/2012 345.00p 345.48p 344.00p 345.20p 115600
11/07/2012 346.50p 347.30p 345.00p 345.00p 136100
10/07/2012 347.20p 348.29p 346.30p 347.30p 211100
09/07/2012 347.00p 348.00p 346.00p 346.00p 152800
06/07/2012 348.60p 349.00p 347.00p 347.60p 127000
05/07/2012 348.30p 350.20p 348.00p 348.90p 161500
04/07/2012 348.00p 348.70p 347.13p 348.00p 70700
03/07/2012 345.50p 347.70p 343.90p 347.70p 306000
02/07/2012 343.00p 345.80p 342.70p 344.00p 158800
29/06/2012 344.30p 344.30p 341.51p 343.30p 143500
28/06/2012 342.70p 342.70p 339.10p 339.10p 158000
27/06/2012 339.50p 342.00p 339.50p 341.90p 154100
26/06/2012 340.00p 340.79p 339.50p 340.00p 178300
25/06/2012 341.30p 341.89p 338.29p 339.00p 199200
22/06/2012 342.00p 344.00p 339.60p 339.60p 144300
21/06/2012 346.10p 346.10p 343.50p 343.50p 226500
20/06/2012 345.90p 346.10p 343.50p 344.20p 199500
19/06/2012 345.90p 347.00p 343.60p 347.00p 179400
18/06/2012 344.80p 346.48p 343.21p 343.50p 337600
15/06/2012 341.80p 360.00p 341.60p 360.00p 698700
14/06/2012 343.20p 345.50p 342.00p 344.50p 264800
13/06/2012 341.30p 343.40p 340.42p 343.40p 190000
12/06/2012 341.30p 341.90p 339.00p 340.90p 240100
11/06/2012 342.90p 344.90p 341.80p 342.40p 239000
08/06/2012 341.20p 344.10p 340.50p 341.40p 160400
07/06/2012 340.80p 344.10p 340.54p 343.20p 201500
06/06/2012 339.10p 341.10p 338.25p 340.80p 191200
01/06/2012 338.00p 339.00p 337.90p 337.90p 146500
31/05/2012 338.00p 338.90p 337.25p 337.90p 163700
30/05/2012 338.30p 338.30p 336.10p 337.40p 236700
29/05/2012 338.00p 338.90p 337.50p 338.30p 89300
28/05/2012 336.90p 338.69p 336.90p 337.70p 136000
25/05/2012 336.00p 336.70p 334.60p 336.40p 230100
24/05/2012 335.00p 336.60p 332.70p 336.10p 166800
23/05/2012 335.10p 335.70p 332.23p 332.50p 263300
22/05/2012 335.10p 336.29p 334.50p 335.10p 247500
21/05/2012 334.50p 335.60p 333.70p 334.10p 161300
18/05/2012 333.40p 336.00p 332.50p 335.20p 99000
17/05/2012 335.40p 336.12p 332.60p 334.00p 142400
16/05/2012 335.40p 336.20p 334.20p 334.30p 82000
15/05/2012 336.80p 336.80p 334.51p 335.40p 172200
14/05/2012 337.00p 337.50p 335.50p 336.90p 214300
11/05/2012 335.30p 338.50p 335.29p 338.50p 262600
10/05/2012 335.60p 336.40p 334.81p 335.00p 172600
09/05/2012 337.30p 338.39p 334.00p 335.20p 218100
08/05/2012 339.10p 340.87p 336.90p 336.90p 185000
04/05/2012 342.30p 342.50p 339.30p 339.50p 204700
03/05/2012 342.50p 343.69p 341.21p 341.80p 162400
02/05/2012 343.80p 343.80p 341.00p 342.50p 302300
01/05/2012 340.20p 343.90p 340.20p 343.80p 211200
30/04/2012 341.70p 342.00p 340.63p 340.70p 97300
27/04/2012 341.00p 342.08p 341.00p 341.10p 256300
26/04/2012 340.40p 342.30p 340.09p 341.10p 122900
25/04/2012 340.00p 340.84p 339.40p 339.50p 158300
24/04/2012 339.40p 340.20p 338.20p 339.60p 191200
23/04/2012 342.10p 342.10p 338.50p 339.10p 166900
20/04/2012 341.00p 341.80p 340.51p 341.00p 166000
19/04/2012 342.10p 342.40p 340.60p 340.60p 264400
18/04/2012 342.10p 342.63p 341.80p 342.10p 187000
17/04/2012 342.00p 342.69p 340.50p 341.90p 221000
16/04/2012 339.60p 342.30p 338.20p 341.60p 356500
13/04/2012 341.60p 341.90p 339.50p 339.50p 198600
12/04/2012 340.00p 341.00p 338.20p 339.50p 191600
11/04/2012 339.10p 339.98p 337.00p 339.00p 304300
10/04/2012 340.10p 341.56p 339.00p 339.60p 300500
05/04/2012 343.30p 343.80p 340.50p 341.20p 487700
04/04/2012 343.00p 344.00p 342.00p 342.70p 265700
03/04/2012 342.20p 343.90p 340.90p 341.00p 429200
02/04/2012 342.90p 344.00p 340.70p 341.50p 441500
30/03/2012 343.10p 344.40p 341.89p 342.50p 127400
29/03/2012 343.50p 344.50p 342.60p 344.40p 131000
28/03/2012 343.60p 344.60p 342.10p 344.20p 136600
27/03/2012 344.20p 344.60p 342.50p 344.60p 156100
26/03/2012 343.00p 344.10p 342.10p 342.10p 154900
23/03/2012 344.00p 344.05p 341.50p 343.00p 156200
22/03/2012 343.70p 343.70p 341.00p 342.00p 214500
21/03/2012 341.60p 343.90p 341.60p 343.00p 137100
20/03/2012 342.90p 343.60p 341.50p 341.80p 162400

*Close Price adjusted for both dividends and splits