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
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
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

*Close Price adjusted for both dividends and splits