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
18/08/2010 290.00p 292.00p 288.55p 292.00p 76900
17/08/2010 288.00p 290.00p 285.55p 288.00p 54500
16/08/2010 288.00p 288.00p 288.00p 288.00p 5300
13/08/2010 286.75p 290.00p 286.05p 287.50p 27900
12/08/2010 288.00p 288.00p 285.80p 286.75p 26800
11/08/2010 288.00p 289.50p 285.50p 286.75p 72900
10/08/2010 290.50p 290.50p 286.90p 288.25p 21500
09/08/2010 289.75p 291.30p 287.90p 289.00p 8600
06/08/2010 290.00p 291.16p 289.75p 289.75p 42100
05/08/2010 291.00p 291.00p 288.40p 290.00p 17200
04/08/2010 288.00p 289.25p 288.00p 288.50p 16300
03/08/2010 288.00p 289.00p 286.05p 288.00p 31000
02/08/2010 287.50p 289.00p 286.05p 288.00p 31200
30/07/2010 287.00p 290.00p 286.05p 287.50p 34500
29/07/2010 288.50p 291.00p 287.60p 289.50p 8900
28/07/2010 291.50p 292.00p 288.50p 288.50p 79800
27/07/2010 290.00p 293.70p 290.00p 290.00p 32400
26/07/2010 290.00p 294.00p 290.00p 292.00p 30000
23/07/2010 292.50p 292.70p 291.00p 291.00p 25200
22/07/2010 293.50p 293.50p 289.60p 293.50p 14000
21/07/2010 289.25p 291.70p 289.25p 290.75p 23700
20/07/2010 289.50p 290.70p 289.25p 289.25p 1500
19/07/2010 287.50p 291.25p 287.50p 289.50p 32600
16/07/2010 288.50p 292.50p 288.50p 288.50p 10400
15/07/2010 292.00p 292.50p 291.00p 291.00p 40000
14/07/2010 291.00p 292.50p 290.75p 290.75p 13900
13/07/2010 291.50p 293.00p 291.00p 291.00p 29800
12/07/2010 290.50p 290.90p 290.00p 290.50p 26300
09/07/2010 291.00p 291.00p 290.51p 291.00p 1500
08/07/2010 289.00p 290.51p 288.90p 289.00p 25200
07/07/2010 288.00p 288.00p 283.50p 288.00p 14400
06/07/2010 282.00p 287.00p 282.00p 285.75p 24000
05/07/2010 286.00p 286.00p 284.90p 286.00p 16900
02/07/2010 283.00p 286.50p 283.00p 286.50p 27500
01/07/2010 283.00p 284.90p 281.00p 281.00p 31900
30/06/2010 286.50p 286.50p 285.00p 285.00p 11300
29/06/2010 285.97p 288.75p 283.05p 285.00p 23700
28/06/2010 286.00p 289.88p 286.00p 288.13p 16600
25/06/2010 291.00p 291.00p 286.00p 286.00p 10800
24/06/2010 287.00p 291.50p 287.00p 289.00p 18900
23/06/2010 290.00p 293.00p 290.00p 290.00p 58700
22/06/2010 293.98p 294.50p 290.55p 292.50p 87000
21/06/2010 293.00p 294.25p 291.25p 292.75p 24800
18/06/2010 290.00p 293.00p 290.00p 293.00p 16100
17/06/2010 291.00p 291.02p 290.25p 291.02p 19900
16/06/2010 289.01p 289.75p 289.00p 289.75p 3200
15/06/2010 287.75p 290.00p 287.75p 288.50p 1300
14/06/2010 286.50p 288.90p 285.25p 287.75p 19900
11/06/2010 287.18p 288.40p 287.00p 287.13p 8400
10/06/2010 286.50p 288.50p 284.90p 287.18p 28300
09/06/2010 283.77p 285.40p 283.77p 284.75p 4000
08/06/2010 283.00p 285.90p 281.50p 283.77p 80600
07/06/2010 287.25p 287.75p 284.40p 285.50p 9800
04/06/2010 289.00p 290.25p 285.90p 287.25p 36100
03/06/2010 290.00p 292.25p 288.05p 291.00p 24900
02/06/2010 286.00p 287.40p 284.00p 286.75p 37500
01/06/2010 286.25p 287.00p 283.75p 285.50p 23600
28/05/2010 284.02p 288.00p 284.02p 286.25p 24200
27/05/2010 286.00p 287.25p 282.50p 284.02p 24800
26/05/2010 280.50p 285.50p 280.50p 283.50p 23100
25/05/2010 285.00p 285.00p 280.05p 280.50p 60700
24/05/2010 285.25p 288.00p 285.25p 288.00p 34200
21/05/2010 282.50p 286.00p 282.50p 285.50p 53000
20/05/2010 286.00p 287.00p 285.00p 285.00p 31600
19/05/2010 287.50p 288.50p 285.75p 286.75p 136600
18/05/2010 290.00p 291.00p 287.00p 287.00p 35500
17/05/2010 289.00p 289.50p 288.25p 288.25p 18200
14/05/2010 289.00p 290.50p 287.00p 290.00p 29700
13/05/2010 287.00p 291.00p 287.00p 289.00p 57800
12/05/2010 285.75p 290.00p 285.75p 288.50p 57300
11/05/2010 285.00p 289.00p 285.00p 285.75p 74000
10/05/2010 288.50p 289.50p 287.75p 289.50p 29500
07/05/2010 284.00p 284.00p 280.50p 280.50p 108400
06/05/2010 286.00p 287.00p 283.00p 285.50p 46200
05/05/2010 285.00p 287.00p 283.75p 285.00p 89200
04/05/2010 289.00p 291.00p 286.01p 286.50p 78700
30/04/2010 289.00p 291.00p 287.02p 289.50p 15300
29/04/2010 286.50p 288.98p 285.50p 287.50p 24200
28/04/2010 285.00p 287.90p 283.51p 286.50p 46000
27/04/2010 289.00p 291.00p 285.50p 285.50p 88800
26/04/2010 290.00p 292.75p 290.00p 290.63p 89900
23/04/2010 289.00p 291.50p 289.00p 290.50p 17000
22/04/2010 289.75p 292.75p 289.00p 289.00p 38000
21/04/2010 290.50p 291.25p 288.00p 291.25p 144500
20/04/2010 290.50p 290.50p 288.54p 289.75p 25800
19/04/2010 292.00p 292.00p 287.54p 289.00p 16100
16/04/2010 290.00p 292.00p 290.00p 292.00p 27400
15/04/2010 294.00p 294.00p 292.13p 292.13p 1600
14/04/2010 294.00p 294.00p 290.00p 294.00p 24900
13/04/2010 290.00p 293.40p 290.00p 291.50p 35900
12/04/2010 291.00p 291.75p 291.00p 291.75p 1400
09/04/2010 291.50p 293.00p 289.00p 291.00p 30700
08/04/2010 288.00p 289.75p 286.50p 288.00p 21500
07/04/2010 287.00p 291.00p 287.00p 288.00p 45900
06/04/2010 289.50p 289.50p 287.00p 289.00p 17400
01/04/2010 289.50p 289.50p 287.00p 288.25p 24500
31/03/2010 288.00p 291.00p 288.00p 289.00p 49600
30/03/2010 292.00p 292.15p 289.25p 292.15p 48900
29/03/2010 292.00p 293.00p 289.00p 292.00p 31000
26/03/2010 292.50p 294.00p 289.00p 291.00p 64100
25/03/2010 290.70p 293.50p 289.00p 292.50p 24600
24/03/2010 289.00p 292.50p 287.00p 289.85p 64200
23/03/2010 291.50p 291.50p 288.54p 291.50p 40100
22/03/2010 289.00p 290.51p 288.00p 290.00p 32100
19/03/2010 291.00p 292.00p 289.00p 289.00p 105300
18/03/2010 291.80p 292.50p 289.00p 291.80p 35400
17/03/2010 293.25p 293.25p 291.50p 291.50p 2500
16/03/2010 293.25p 293.60p 292.25p 293.25p 5100
15/03/2010 291.00p 292.71p 289.50p 292.50p 54400
12/03/2010 292.13p 293.25p 292.00p 292.00p 33800
11/03/2010 293.25p 293.25p 291.00p 292.13p 14500
10/03/2010 292.00p 293.75p 291.50p 291.50p 25900
09/03/2010 293.00p 293.50p 291.00p 292.50p 37600
08/03/2010 292.00p 293.25p 290.52p 293.13p 50000
05/03/2010 291.00p 291.71p 289.02p 291.00p 29000
04/03/2010 287.00p 291.00p 287.00p 289.13p 57100
03/03/2010 288.99p 289.50p 286.03p 287.00p 38900
02/03/2010 284.50p 288.00p 282.03p 287.13p 75300
01/03/2010 283.10p 284.74p 281.50p 282.80p 68500
26/02/2010 280.13p 282.47p 279.26p 281.38p 29100
25/02/2010 280.63p 281.72p 280.13p 280.13p 5900
24/02/2010 282.00p 282.00p 279.25p 280.63p 19100
23/02/2010 282.00p 282.34p 281.06p 282.00p 45800
22/02/2010 282.50p 282.50p 281.00p 281.00p 37300
19/02/2010 278.55p 281.35p 278.53p 280.03p 32100
18/02/2010 277.00p 280.10p 277.00p 278.55p 19900
17/02/2010 276.10p 279.10p 275.00p 277.83p 58200
16/02/2010 272.50p 276.00p 272.50p 276.00p 19700
15/02/2010 275.50p 275.50p 273.27p 274.00p 43300
12/02/2010 273.75p 275.00p 270.75p 274.00p 39500
11/02/2010 272.00p 273.25p 271.88p 271.88p 17000
10/02/2010 271.50p 272.00p 270.27p 270.88p 47300
09/02/2010 270.25p 270.50p 270.00p 270.50p 8000
08/02/2010 269.50p 270.25p 268.50p 270.25p 10100
05/02/2010 271.00p 271.00p 268.27p 269.50p 22500
04/02/2010 275.15p 276.50p 270.00p 270.00p 108900
03/02/2010 278.00p 278.72p 276.30p 277.00p 51600
02/02/2010 276.00p 277.50p 273.75p 277.50p 70400
01/02/2010 275.50p 275.50p 273.75p 274.50p 27800
29/01/2010 275.50p 275.50p 273.10p 275.50p 27700
28/01/2010 276.00p 276.00p 274.75p 274.75p 5000
27/01/2010 273.50p 276.00p 273.00p 275.25p 39100
26/01/2010 274.00p 274.98p 273.77p 274.75p 59900
25/01/2010 275.00p 278.50p 275.00p 275.00p 29300
22/01/2010 279.00p 279.50p 276.00p 276.00p 37400
21/01/2010 281.00p 281.00p 277.00p 277.75p 10700
20/01/2010 280.00p 282.00p 279.25p 279.25p 28100
19/01/2010 280.00p 282.00p 278.78p 280.25p 34400
18/01/2010 282.00p 282.00p 279.28p 281.00p 38600
15/01/2010 282.00p 282.00p 279.28p 280.50p 13700
14/01/2010 280.50p 282.00p 279.28p 280.50p 13700
13/01/2010 280.50p 282.00p 279.00p 280.50p 18700
12/01/2010 281.00p 282.00p 279.00p 280.50p 23500
11/01/2010 281.00p 282.00p 279.30p 281.00p 29500
08/01/2010 280.50p 280.75p 278.00p 279.50p 35800
07/01/2010 280.00p 280.70p 278.00p 279.50p 5800
06/01/2010 280.50p 282.00p 280.00p 280.00p 19100
05/01/2010 280.30p 282.00p 279.25p 280.50p 12100
04/01/2010 282.00p 282.00p 279.29p 280.30p 49000
31/12/2009 280.55p 280.75p 279.75p 280.75p 3700
30/12/2009 280.50p 282.00p 280.50p 280.55p 12500
29/12/2009 280.50p 282.00p 279.00p 280.50p 9000
24/12/2009 282.00p 282.00p 279.00p 280.50p 31100
23/12/2009 279.50p 282.00p 279.22p 282.00p 77000
22/12/2009 277.50p 279.50p 277.00p 278.25p 117200
21/12/2009 277.50p 278.22p 274.75p 276.50p 32900
18/12/2009 278.50p 278.50p 276.25p 278.50p 9800
17/12/2009 278.25p 279.00p 276.25p 277.75p 5000
16/12/2009 279.00p 279.72p 278.25p 278.25p 27800
15/12/2009 279.00p 280.22p 276.75p 279.00p 49900
14/12/2009 280.00p 280.00p 277.00p 277.00p 51000
11/12/2009 275.50p 277.50p 275.25p 277.00p 13800
10/12/2009 276.00p 276.00p 274.25p 275.50p 14400
09/12/2009 275.50p 275.50p 273.00p 273.00p 4000
08/12/2009 277.50p 278.00p 275.00p 275.00p 48900
07/12/2009 277.00p 278.71p 276.25p 277.00p 29800
04/12/2009 279.00p 280.22p 277.50p 278.75p 45700
03/12/2009 278.00p 278.50p 275.75p 278.50p 88900
02/12/2009 275.76p 277.22p 274.85p 276.05p 40600
01/12/2009 276.00p 277.00p 273.75p 275.76p 73400
30/11/2009 274.25p 276.00p 274.00p 274.00p 16900
27/11/2009 270.00p 275.50p 269.73p 274.25p 83700
26/11/2009 275.00p 275.00p 271.00p 271.00p 108800
25/11/2009 275.50p 276.75p 275.50p 276.25p 64800
24/11/2009 274.00p 277.00p 274.00p 275.50p 64300
23/11/2009 276.50p 276.50p 274.25p 275.50p 6400
20/11/2009 273.50p 275.00p 272.50p 272.50p 18800
19/11/2009 275.00p 276.22p 274.16p 274.38p 16800
18/11/2009 273.75p 276.22p 273.66p 275.13p 23200
17/11/2009 274.00p 276.25p 273.75p 273.75p 41800
16/11/2009 274.50p 276.25p 273.01p 275.50p 75400
13/11/2009 272.00p 274.50p 272.00p 272.25p 21600
12/11/2009 272.50p 273.73p 272.50p 272.50p 35200
11/11/2009 269.50p 273.73p 269.50p 272.50p 22900
10/11/2009 265.50p 267.75p 265.50p 267.75p 13100
09/11/2009 267.50p 268.00p 265.00p 265.00p 57200
06/11/2009 266.75p 266.75p 264.75p 264.75p 17800
05/11/2009 265.50p 266.75p 265.50p 266.75p 28800
04/11/2009 265.00p 265.50p 265.00p 265.25p 61000
03/11/2009 263.00p 263.50p 263.00p 263.25p 55700

*Close Price adjusted for both dividends and splits