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
01/05/2013 357.00p 357.39p 356.06p 357.00p 113600
30/04/2013 357.00p 357.58p 355.70p 357.00p 182900
29/04/2013 357.80p 357.90p 355.50p 356.90p 217000
26/04/2013 356.50p 358.50p 355.60p 357.80p 194900
25/04/2013 356.90p 357.60p 356.80p 356.80p 113900
24/04/2013 357.10p 357.60p 356.01p 357.60p 188000
23/04/2013 354.30p 357.70p 354.30p 357.70p 193900
22/04/2013 353.90p 355.44p 353.64p 354.30p 342300
19/04/2013 353.90p 355.00p 352.50p 352.50p 258400
18/04/2013 355.00p 355.85p 353.30p 354.10p 142000
17/04/2013 354.10p 354.85p 353.40p 353.40p 246300
16/04/2013 354.60p 354.92p 353.28p 354.00p 236900
15/04/2013 359.20p 359.20p 354.43p 354.60p 380800
12/04/2013 362.00p 362.34p 359.10p 359.10p 209400
11/04/2013 362.00p 363.00p 361.90p 362.00p 200500
10/04/2013 361.80p 363.01p 360.20p 362.20p 206000
09/04/2013 361.50p 362.80p 359.60p 360.20p 217300
08/04/2013 361.50p 361.90p 359.50p 359.60p 223500
05/04/2013 363.70p 363.70p 359.50p 359.50p 187000
04/04/2013 365.30p 365.30p 361.50p 362.50p 838300
03/04/2013 364.10p 365.30p 364.00p 365.30p 296400
02/04/2013 364.10p 365.20p 363.71p 365.20p 221900
28/03/2013 363.80p 364.50p 363.00p 363.70p 317800
27/03/2013 362.70p 363.50p 361.60p 363.00p 315200
26/03/2013 363.20p 363.20p 361.00p 361.90p 314800
25/03/2013 362.00p 362.70p 361.21p 361.70p 381600
22/03/2013 361.90p 362.50p 361.00p 362.50p 260400
21/03/2013 362.10p 362.50p 361.00p 362.40p 307500
20/03/2013 362.80p 363.90p 361.30p 361.50p 357600
19/03/2013 360.30p 362.60p 360.00p 362.20p 285200
18/03/2013 360.00p 360.50p 358.33p 360.50p 312500
15/03/2013 362.10p 362.30p 358.10p 358.10p 454400
14/03/2013 362.00p 362.35p 361.04p 362.00p 250700
13/03/2013 362.60p 362.70p 361.45p 362.10p 244000
12/03/2013 362.10p 363.65p 361.91p 362.70p 218100
11/03/2013 360.80p 363.80p 360.50p 362.00p 266800
08/03/2013 361.00p 361.50p 360.63p 360.80p 171600
07/03/2013 359.80p 361.70p 359.76p 360.70p 344600
06/03/2013 359.40p 361.34p 359.00p 360.10p 172500
05/03/2013 361.20p 361.71p 360.30p 361.00p 262000
04/03/2013 361.00p 361.50p 359.90p 361.50p 310300
01/03/2013 359.90p 360.80p 358.53p 359.90p 145400
28/02/2013 359.80p 359.80p 358.10p 359.60p 185200
27/02/2013 359.20p 359.49p 357.50p 359.20p 127300
26/02/2013 358.00p 359.30p 356.60p 357.50p 279700
25/02/2013 357.20p 360.95p 357.00p 359.30p 199400
22/02/2013 355.90p 358.10p 355.60p 357.40p 110300
21/02/2013 357.00p 358.00p 355.55p 355.60p 261400
20/02/2013 355.60p 359.12p 355.40p 358.00p 164600
19/02/2013 355.30p 356.23p 355.10p 355.40p 164000
18/02/2013 355.50p 356.50p 355.20p 355.20p 102000
15/02/2013 355.70p 357.90p 355.24p 355.30p 159100
14/02/2013 356.00p 357.00p 355.50p 355.70p 191300
13/02/2013 355.00p 357.00p 354.50p 356.00p 164300
12/02/2013 354.20p 355.40p 354.20p 355.00p 166100
11/02/2013 355.00p 355.27p 354.20p 354.20p 181700
08/02/2013 354.80p 355.01p 354.00p 354.00p 252800
07/02/2013 355.40p 355.90p 354.60p 354.60p 164800
06/02/2013 355.50p 356.40p 355.30p 355.30p 184000
05/02/2013 354.00p 355.80p 353.52p 355.80p 148500
04/02/2013 354.30p 354.70p 353.30p 353.70p 213500
01/02/2013 351.40p 353.64p 351.40p 353.30p 185600
31/01/2013 352.50p 353.05p 351.40p 352.40p 168000
30/01/2013 354.40p 354.40p 352.50p 352.50p 216500
29/01/2013 354.70p 354.70p 352.60p 352.60p 171100
28/01/2013 353.90p 354.35p 353.10p 354.30p 166900
25/01/2013 353.10p 353.90p 352.51p 353.10p 141200
24/01/2013 352.10p 353.50p 352.10p 352.70p 141600
23/01/2013 353.30p 354.00p 352.10p 352.20p 173400
22/01/2013 351.70p 353.20p 351.00p 353.20p 423000
21/01/2013 350.50p 351.20p 349.72p 351.20p 359400
18/01/2013 348.30p 349.70p 347.30p 348.90p 425300
17/01/2013 345.50p 348.50p 344.90p 347.30p 194900
16/01/2013 342.70p 343.30p 342.30p 342.30p 282400
15/01/2013 343.30p 344.50p 342.50p 342.50p 261700
14/01/2013 344.50p 344.70p 343.00p 343.00p 249500
11/01/2013 344.50p 345.07p 344.30p 344.30p 143400
10/01/2013 344.80p 345.01p 343.90p 343.90p 205600
09/01/2013 344.90p 345.30p 344.66p 344.90p 251500
08/01/2013 345.50p 346.10p 344.50p 344.50p 99300
07/01/2013 346.40p 346.40p 345.50p 345.70p 176600
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

*Close Price adjusted for both dividends and splits