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
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
07/06/2011 322.68p 322.68p 321.99p 322.50p 41400
06/06/2011 322.68p 322.68p 320.52p 320.52p 14300
03/06/2011 321.50p 322.75p 320.61p 321.75p 40100
02/06/2011 321.01p 321.90p 320.00p 320.00p 71700
01/06/2011 322.00p 322.74p 321.01p 321.01p 26900
31/05/2011 321.31p 322.74p 321.25p 322.00p 14700
27/05/2011 322.00p 322.00p 320.11p 320.51p 20600
26/05/2011 322.23p 322.23p 320.32p 322.00p 36000
25/05/2011 321.49p 322.02p 320.01p 320.01p 50300
24/05/2011 322.44p 322.44p 320.07p 322.13p 9600
23/05/2011 323.48p 323.48p 320.00p 320.03p 166400
20/05/2011 322.00p 323.50p 322.00p 323.50p 81400
19/05/2011 321.50p 322.75p 321.00p 321.50p 73100
18/05/2011 322.00p 322.50p 320.50p 320.50p 75500
17/05/2011 321.39p 321.40p 320.01p 321.26p 56700
16/05/2011 322.00p 322.25p 321.23p 321.90p 24000
13/05/2011 322.00p 322.50p 318.80p 322.38p 41000
12/05/2011 320.00p 321.74p 318.50p 319.50p 109400
11/05/2011 320.00p 321.50p 320.00p 321.50p 33400
10/05/2011 322.27p 323.00p 320.25p 323.00p 18000
09/05/2011 322.25p 323.25p 320.35p 321.00p 51500
06/05/2011 319.50p 322.50p 319.25p 322.25p 153800
05/05/2011 320.38p 321.50p 319.25p 320.37p 35200
04/05/2011 319.89p 320.80p 319.51p 320.00p 37500
03/05/2011 319.00p 320.25p 318.50p 319.25p 72900
28/04/2011 318.50p 318.85p 317.25p 318.00p 36900
27/04/2011 318.00p 319.00p 317.10p 318.00p 77900
26/04/2011 316.50p 319.00p 316.50p 317.75p 39200
21/04/2011 318.99p 318.99p 316.50p 317.50p 16700
20/04/2011 315.00p 318.50p 314.39p 318.50p 176500
19/04/2011 313.87p 314.30p 313.87p 314.00p 68100
18/04/2011 313.50p 313.88p 313.50p 313.88p 24500
15/04/2011 313.00p 314.50p 312.50p 314.50p 72200
14/04/2011 312.50p 312.75p 311.26p 312.75p 66200
13/04/2011 312.00p 312.75p 311.75p 312.20p 62600
12/04/2011 311.00p 311.75p 311.00p 311.50p 58000
11/04/2011 311.64p 312.25p 311.11p 311.88p 47100
08/04/2011 311.25p 311.50p 311.00p 311.37p 32300
07/04/2011 310.19p 311.00p 310.00p 310.63p 17900
06/04/2011 311.15p 311.15p 310.04p 311.15p 72600
05/04/2011 310.50p 311.50p 310.00p 311.00p 53300
04/04/2011 311.75p 311.75p 310.63p 310.63p 31800
01/04/2011 308.50p 310.38p 308.00p 310.00p 93100
31/03/2011 308.00p 310.25p 308.00p 308.50p 84700
30/03/2011 308.25p 309.30p 308.25p 309.00p 53500
29/03/2011 308.50p 310.00p 308.00p 308.63p 71900
28/03/2011 308.50p 309.25p 306.50p 308.00p 102300
25/03/2011 306.75p 307.95p 305.50p 307.50p 154600
24/03/2011 306.00p 306.47p 305.50p 306.00p 29900
23/03/2011 305.00p 306.15p 304.25p 306.00p 119000
22/03/2011 308.50p 308.50p 305.76p 306.00p 68900
21/03/2011 305.40p 306.32p 304.55p 306.00p 65300
18/03/2011 308.70p 312.20p 302.10p 302.10p 775000
17/03/2011 305.50p 308.50p 304.75p 306.99p 125800
16/03/2011 304.85p 305.70p 301.50p 304.87p 100300
15/03/2011 305.00p 305.39p 301.00p 304.00p 120200
14/03/2011 309.50p 309.50p 307.30p 308.00p 68200
11/03/2011 308.50p 309.57p 308.30p 309.12p 37700
10/03/2011 309.50p 310.50p 308.80p 309.25p 117900
09/03/2011 310.50p 311.55p 309.52p 310.75p 46600
08/03/2011 311.74p 311.74p 311.25p 311.25p 44700
07/03/2011 310.50p 311.80p 310.00p 311.25p 26700
04/03/2011 310.10p 311.00p 310.10p 310.90p 45200
03/03/2011 310.00p 310.00p 308.52p 309.52p 37700
02/03/2011 308.25p 310.00p 308.20p 310.00p 45200
01/03/2011 310.25p 310.25p 308.25p 309.50p 60100
28/02/2011 309.75p 310.00p 308.00p 308.00p 24100
25/02/2011 309.50p 309.75p 309.25p 309.50p 39300
24/02/2011 308.00p 308.25p 307.20p 308.00p 36400
23/02/2011 307.00p 308.40p 306.50p 308.40p 76700
22/02/2011 306.00p 307.25p 305.75p 307.25p 48500
21/02/2011 307.50p 308.05p 306.50p 306.75p 98300
18/02/2011 307.95p 308.45p 307.50p 307.75p 71300
17/02/2011 307.70p 307.92p 306.66p 307.25p 11400
16/02/2011 306.92p 307.92p 305.09p 305.09p 24400
15/02/2011 305.50p 306.74p 305.09p 305.09p 26200
14/02/2011 307.38p 307.38p 305.09p 305.09p 9900
11/02/2011 306.25p 306.25p 305.09p 305.09p 6800
10/02/2011 306.19p 306.65p 303.91p 305.13p 38900
09/02/2011 306.24p 306.75p 306.19p 306.25p 68500
08/02/2011 306.77p 306.77p 306.25p 306.25p 86100
07/02/2011 304.25p 306.50p 304.25p 306.00p 35200
04/02/2011 305.99p 305.99p 304.75p 304.75p 13100
03/02/2011 305.91p 305.91p 304.63p 304.63p 18300
02/02/2011 305.68p 305.92p 305.38p 305.38p 2800
01/02/2011 306.50p 306.50p 303.55p 305.13p 10700
31/01/2011 304.00p 306.70p 304.00p 306.50p 35500
28/01/2011 306.00p 306.80p 305.58p 306.25p 88300
27/01/2011 308.00p 308.50p 307.25p 307.63p 58600
26/01/2011 305.50p 308.00p 305.50p 306.75p 70500
25/01/2011 306.00p 307.08p 306.00p 306.13p 11600
24/01/2011 305.88p 306.87p 304.55p 306.00p 14200
21/01/2011 307.25p 308.59p 305.88p 305.88p 25100
20/01/2011 306.50p 308.59p 306.50p 307.25p 24400
19/01/2011 311.00p 311.00p 308.05p 308.75p 49900
18/01/2011 308.75p 310.09p 308.75p 309.50p 25700
17/01/2011 307.50p 309.39p 307.50p 308.75p 14300
14/01/2011 311.50p 311.50p 308.25p 309.50p 118100
13/01/2011 313.90p 313.90p 311.00p 312.75p 20600
12/01/2011 313.90p 314.00p 311.25p 312.50p 14500
11/01/2011 313.50p 313.50p 310.85p 312.25p 24500
10/01/2011 312.00p 312.75p 312.00p 312.00p 9400
07/01/2011 312.00p 312.75p 311.75p 312.00p 36600
06/01/2011 313.61p 315.50p 311.00p 311.00p 68600
05/01/2011 313.50p 318.49p 313.30p 315.00p 42000
04/01/2011 318.00p 319.50p 317.25p 318.58p 22000
31/12/2010 316.75p 316.99p 315.50p 315.50p 5800
30/12/2010 317.00p 317.00p 316.50p 316.75p 24500
29/12/2010 315.50p 317.49p 314.75p 315.50p 11800
24/12/2010 315.75p 316.49p 315.50p 315.50p 3700
23/12/2010 315.50p 316.50p 313.50p 315.75p 68900
22/12/2010 315.50p 315.50p 313.75p 315.50p 42300
21/12/2010 314.50p 315.00p 314.00p 314.00p 40000
20/12/2010 312.90p 313.40p 312.00p 312.00p 14400
17/12/2010 312.00p 312.90p 310.00p 312.90p 103800
16/12/2010 312.00p 312.50p 311.00p 312.50p 44500
15/12/2010 311.00p 311.39p 310.00p 310.00p 30100
14/12/2010 311.50p 312.65p 310.00p 311.57p 20500
13/12/2010 311.25p 312.89p 310.00p 311.75p 7700

*Close Price adjusted for both dividends and splits