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
19/03/2012 345.80p 345.80p 342.50p 342.50p 187800
16/03/2012 344.50p 345.70p 344.10p 344.10p 370300
15/03/2012 346.90p 346.90p 344.10p 345.00p 195400
14/03/2012 349.80p 349.80p 346.90p 346.90p 318600
13/03/2012 349.30p 349.50p 348.00p 349.30p 235600
12/03/2012 349.10p 349.50p 348.10p 348.65p 220400
09/03/2012 349.90p 349.90p 348.80p 349.90p 94800
08/03/2012 349.00p 350.00p 348.70p 348.80p 169400
07/03/2012 349.00p 349.00p 347.00p 348.40p 162900
06/03/2012 351.00p 352.70p 349.30p 350.00p 179200
05/03/2012 352.80p 353.00p 351.00p 351.30p 163400
02/03/2012 351.60p 352.80p 351.00p 351.00p 118700
01/03/2012 351.30p 352.50p 350.80p 351.50p 129100
29/02/2012 354.80p 354.90p 350.00p 351.30p 244300
28/02/2012 353.00p 356.50p 350.70p 353.50p 202000
27/02/2012 350.50p 351.89p 348.70p 349.30p 148200
24/02/2012 349.40p 351.50p 347.50p 351.50p 183900
23/02/2012 349.00p 350.00p 347.30p 349.90p 186400
22/02/2012 347.30p 349.00p 346.70p 348.80p 292300
21/02/2012 345.90p 347.29p 345.10p 347.00p 301100
20/02/2012 345.80p 346.00p 345.00p 346.00p 129500
17/02/2012 345.40p 345.73p 343.30p 345.40p 152100
16/02/2012 344.50p 345.19p 344.10p 344.50p 73300
15/02/2012 344.40p 345.80p 344.40p 345.50p 300700
14/02/2012 344.00p 344.90p 343.70p 344.00p 131000
13/02/2012 343.00p 343.91p 342.50p 343.90p 171800
10/02/2012 343.10p 343.60p 341.50p 342.60p 205800
09/02/2012 343.70p 343.70p 342.50p 342.50p 152700
08/02/2012 343.70p 343.86p 342.00p 342.00p 102300
07/02/2012 343.00p 343.90p 342.50p 343.90p 167900
06/02/2012 343.40p 343.90p 341.30p 343.90p 212200
03/02/2012 342.80p 343.70p 341.98p 342.70p 247200
02/02/2012 343.00p 343.00p 341.55p 342.50p 171500
01/02/2012 342.30p 343.20p 341.50p 343.00p 213500
31/01/2012 342.30p 342.30p 341.05p 342.10p 123300
30/01/2012 342.60p 342.60p 340.11p 341.00p 158000
27/01/2012 342.00p 342.80p 340.00p 342.60p 178200
26/01/2012 339.60p 342.07p 338.10p 340.70p 195700
25/01/2012 339.50p 339.50p 337.00p 338.20p 190900
24/01/2012 339.10p 339.72p 337.60p 339.00p 125300
23/01/2012 340.50p 340.50p 338.10p 339.80p 164100
20/01/2012 340.80p 340.80p 337.50p 339.60p 162400
19/01/2012 341.30p 341.50p 337.95p 340.90p 177000
18/01/2012 340.00p 341.50p 339.00p 341.00p 160500
17/01/2012 341.70p 341.70p 339.00p 339.95p 141600
16/01/2012 338.10p 341.00p 338.00p 338.00p 108700
13/01/2012 339.10p 340.90p 338.00p 338.90p 136500
12/01/2012 340.90p 340.90p 338.60p 339.50p 81900
11/01/2012 339.40p 340.90p 338.00p 340.90p 197600
10/01/2012 339.30p 339.50p 338.20p 339.50p 120900
09/01/2012 337.60p 339.31p 337.60p 339.30p 149100
06/01/2012 337.40p 338.70p 337.40p 338.50p 104900
05/01/2012 338.00p 338.90p 337.40p 337.40p 100300
04/01/2012 338.00p 338.40p 336.60p 337.90p 271200
03/01/2012 336.60p 337.70p 335.10p 337.60p 200800
30/12/2011 334.60p 334.69p 334.15p 334.55p 14600
29/12/2011 334.60p 335.00p 333.50p 333.50p 70600
28/12/2011 334.80p 334.80p 333.68p 334.80p 51200
23/12/2011 335.00p 335.00p 333.67p 334.25p 54800
22/12/2011 334.10p 334.20p 332.60p 332.60p 173800
21/12/2011 333.90p 334.40p 333.00p 333.00p 176100
20/12/2011 332.80p 333.80p 329.80p 332.50p 165100
19/12/2011 331.60p 334.20p 331.60p 332.60p 78900
16/12/2011 334.00p 334.90p 331.50p 334.30p 336700
15/12/2011 334.80p 335.60p 331.60p 334.70p 219000
14/12/2011 335.40p 337.10p 333.80p 334.80p 168700
13/12/2011 336.60p 337.39p 335.60p 336.00p 159500
12/12/2011 337.80p 338.40p 336.60p 336.70p 109300
09/12/2011 336.80p 338.10p 335.27p 338.10p 163700
08/12/2011 338.90p 338.90p 335.60p 336.50p 157800
07/12/2011 338.50p 339.14p 336.50p 338.60p 188700
06/12/2011 339.00p 339.70p 338.00p 338.00p 159700
05/12/2011 342.70p 342.70p 333.40p 333.40p 401800
02/12/2011 341.10p 343.30p 340.30p 340.30p 118200
01/12/2011 340.80p 341.80p 340.10p 340.50p 140800
30/11/2011 335.20p 340.60p 333.10p 340.60p 215900
29/11/2011 334.70p 334.90p 333.37p 334.90p 101900
28/11/2011 332.00p 334.30p 331.60p 334.20p 159400
25/11/2011 331.80p 333.00p 329.70p 332.00p 215000
24/11/2011 334.00p 334.10p 331.10p 331.80p 136700
23/11/2011 334.00p 334.32p 332.91p 334.10p 170600
22/11/2011 334.70p 334.80p 332.61p 333.80p 176200
21/11/2011 334.40p 335.04p 332.50p 334.20p 141900
18/11/2011 335.50p 336.74p 334.10p 334.50p 126300
17/11/2011 339.80p 340.07p 337.00p 338.20p 92400
16/11/2011 338.50p 340.20p 338.00p 339.75p 131000
15/11/2011 337.60p 338.30p 336.60p 338.20p 153800
14/11/2011 338.00p 339.20p 337.25p 338.40p 172100
11/11/2011 337.00p 338.10p 336.00p 338.10p 189200
10/11/2011 336.00p 336.70p 334.30p 335.00p 95400
09/11/2011 338.60p 338.60p 336.90p 338.50p 103300
08/11/2011 337.00p 338.80p 337.00p 338.40p 89300
07/11/2011 335.60p 337.00p 334.71p 336.90p 104800
04/11/2011 335.80p 336.60p 333.90p 333.90p 68600
03/11/2011 330.00p 335.80p 329.50p 335.30p 204800
02/11/2011 334.80p 334.80p 331.20p 332.40p 104100
01/11/2011 335.00p 335.40p 332.00p 334.30p 44800
31/10/2011 337.80p 337.80p 335.20p 336.80p 107400
28/10/2011 336.80p 337.80p 335.40p 336.40p 30800
27/10/2011 335.70p 337.50p 334.49p 336.00p 93100
26/10/2011 333.00p 333.80p 331.60p 333.10p 44000
25/10/2011 333.80p 333.83p 332.00p 333.70p 64200
24/10/2011 331.10p 333.10p 331.00p 332.00p 62700
21/10/2011 331.60p 332.20p 330.40p 330.50p 86000
20/10/2011 331.60p 332.90p 329.90p 329.90p 56700
19/10/2011 334.00p 334.00p 332.00p 332.00p 30600
18/10/2011 333.40p 333.80p 331.30p 333.80p 63900
17/10/2011 332.60p 334.00p 332.42p 334.00p 82300
14/10/2011 332.50p 333.10p 331.00p 333.10p 173600
13/10/2011 332.10p 332.40p 330.00p 330.00p 64800
12/10/2011 330.60p 332.42p 329.01p 332.10p 86100
11/10/2011 330.10p 332.50p 328.70p 330.00p 169500
10/10/2011 330.00p 332.20p 329.25p 332.00p 1081600
07/10/2011 329.50p 330.13p 328.48p 329.00p 118300
06/10/2011 328.75p 329.20p 327.70p 328.74p 76700
05/10/2011 324.00p 327.00p 323.25p 327.00p 95800
04/10/2011 324.00p 325.89p 322.30p 323.40p 117500
03/10/2011 325.38p 325.60p 323.30p 325.60p 50800
30/09/2011 327.50p 328.50p 325.00p 326.82p 133600
29/09/2011 330.00p 330.00p 325.00p 326.82p 99000
28/09/2011 329.88p 330.29p 328.61p 328.61p 67400
27/09/2011 329.90p 330.50p 328.18p 330.50p 96800
26/09/2011 325.75p 328.00p 323.85p 326.00p 107900
23/09/2011 330.00p 331.92p 327.20p 329.20p 77700
22/09/2011 336.00p 336.10p 329.85p 331.50p 117100
21/09/2011 335.50p 337.90p 335.50p 337.25p 90900
20/09/2011 334.25p 336.90p 333.30p 334.75p 71000
19/09/2011 335.50p 335.50p 332.30p 334.25p 205300
16/09/2011 334.00p 335.35p 333.61p 334.00p 81100
15/09/2011 335.00p 335.30p 333.01p 335.30p 16100
14/09/2011 334.50p 335.10p 333.55p 335.05p 98200
13/09/2011 332.00p 335.15p 330.50p 334.50p 88100
12/09/2011 332.00p 335.15p 331.00p 331.00p 47900
09/09/2011 335.50p 338.50p 333.80p 335.29p 88600
08/09/2011 336.35p 336.70p 334.30p 336.70p 65300
07/09/2011 333.50p 336.24p 333.00p 335.00p 57700
06/09/2011 335.00p 336.38p 334.50p 334.50p 40200
05/09/2011 335.01p 336.25p 333.50p 334.99p 158400
02/09/2011 336.47p 337.00p 335.51p 335.51p 157600
01/09/2011 336.00p 337.24p 334.35p 337.24p 88700
31/08/2011 334.50p 336.50p 331.42p 336.00p 250500
30/08/2011 328.50p 331.39p 327.15p 330.75p 83100
26/08/2011 329.60p 329.60p 326.50p 327.75p 64700
25/08/2011 331.00p 332.00p 326.75p 328.24p 392000
24/08/2011 332.00p 332.46p 326.00p 328.50p 273500
23/08/2011 329.00p 331.60p 328.80p 330.50p 69600
22/08/2011 331.00p 331.00p 327.01p 329.01p 130500
19/08/2011 328.00p 330.09p 326.00p 328.49p 114100
18/08/2011 329.00p 331.90p 328.47p 330.60p 141900
17/08/2011 329.00p 331.64p 329.00p 330.50p 57100
16/08/2011 329.60p 333.35p 329.10p 333.35p 207700
15/08/2011 330.00p 332.90p 329.60p 332.90p 136800
12/08/2011 327.23p 332.50p 326.41p 332.50p 282900
11/08/2011 328.90p 328.90p 325.00p 326.15p 112900
10/08/2011 327.00p 329.79p 325.95p 325.95p 187200
09/08/2011 321.95p 328.50p 318.00p 328.50p 321600
08/08/2011 323.00p 325.66p 321.52p 323.90p 72500
05/08/2011 327.50p 327.99p 322.00p 325.00p 204900
04/08/2011 328.21p 330.39p 327.86p 329.25p 26900
03/08/2011 330.89p 330.89p 327.56p 327.56p 28800
02/08/2011 329.00p 330.89p 327.81p 330.89p 69600
01/08/2011 330.90p 330.90p 327.50p 327.50p 43400
29/07/2011 328.01p 328.90p 327.50p 327.50p 148200
28/07/2011 329.01p 330.86p 327.70p 328.10p 108400
27/07/2011 329.36p 331.88p 329.01p 330.75p 56000
26/07/2011 331.89p 331.89p 330.75p 330.75p 18100
25/07/2011 330.50p 332.11p 329.81p 332.11p 59700
22/07/2011 328.10p 329.74p 327.55p 327.55p 29500
21/07/2011 330.20p 330.20p 328.10p 328.10p 26800
20/07/2011 329.73p 329.74p 327.96p 328.00p 30800
19/07/2011 328.98p 329.40p 328.98p 329.40p 6700
18/07/2011 326.02p 328.90p 326.00p 326.00p 36000
15/07/2011 326.51p 329.44p 326.51p 327.50p 23400
14/07/2011 329.49p 329.49p 327.40p 328.50p 29200
13/07/2011 329.49p 329.50p 329.23p 329.50p 24800
12/07/2011 328.75p 329.04p 328.62p 328.62p 6300
11/07/2011 329.49p 329.50p 327.97p 329.50p 111600
08/07/2011 329.00p 329.50p 327.09p 329.50p 48100
07/07/2011 327.50p 328.25p 326.79p 327.38p 55400
06/07/2011 325.25p 327.00p 324.30p 327.00p 63200
05/07/2011 324.60p 325.25p 324.60p 325.25p 40600
04/07/2011 322.50p 324.25p 322.50p 323.74p 110200
01/07/2011 323.45p 324.00p 322.25p 324.00p 105600
30/06/2011 322.43p 323.09p 322.25p 322.74p 48900
29/06/2011 322.89p 322.89p 320.77p 321.75p 79500
28/06/2011 322.40p 322.40p 322.01p 322.40p 41600
27/06/2011 320.01p 322.38p 320.01p 320.01p 59000
24/06/2011 321.74p 321.74p 319.53p 321.65p 44700
23/06/2011 322.70p 322.70p 319.00p 319.00p 81900
22/06/2011 321.45p 323.50p 319.50p 323.50p 264200
21/06/2011 320.49p 321.50p 319.74p 321.50p 78600
20/06/2011 319.00p 319.99p 318.25p 319.99p 69900
17/06/2011 318.98p 319.00p 317.50p 317.50p 103200
16/06/2011 317.52p 318.99p 317.02p 317.51p 85100
15/06/2011 318.01p 320.47p 318.01p 319.87p 83400
14/06/2011 320.49p 320.49p 318.02p 319.25p 18100
13/06/2011 318.01p 320.49p 318.01p 319.25p 27800
10/06/2011 320.50p 320.50p 318.73p 319.25p 54900
09/06/2011 320.37p 320.37p 318.13p 319.76p 43600
08/06/2011 319.51p 321.25p 319.50p 319.50p 32400

*Close Price adjusted for both dividends and splits