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
01/02/2024 472.00p 475.20p 471.74p 474.50p 398163
31/01/2024 473.00p 474.70p 472.46p 474.50p 735361
30/01/2024 472.50p 475.00p 471.50p 474.00p 839602
29/01/2024 469.50p 473.50p 469.50p 473.00p 872862
26/01/2024 470.00p 471.37p 468.50p 470.50p 1367131
25/01/2024 468.50p 471.00p 467.50p 469.50p 808137
24/01/2024 470.50p 470.50p 468.00p 468.00p 515251
23/01/2024 468.50p 470.50p 467.50p 468.50p 1179537
22/01/2024 468.50p 471.20p 468.50p 469.50p 1295683
19/01/2024 469.00p 470.00p 468.00p 468.00p 560556
18/01/2024 468.00p 469.50p 467.50p 468.00p 1976648
17/01/2024 468.00p 471.50p 468.00p 468.50p 464453
16/01/2024 469.00p 472.00p 469.00p 471.00p 674525
15/01/2024 469.50p 471.50p 469.00p 471.00p 684038
12/01/2024 470.00p 472.00p 469.00p 469.50p 667768
11/01/2024 468.00p 469.50p 468.00p 469.00p 638316
10/01/2024 469.50p 470.50p 468.50p 468.50p 487664
09/01/2024 470.50p 470.50p 468.00p 470.00p 654775
08/01/2024 470.50p 470.50p 467.00p 468.00p 818098
05/01/2024 470.50p 470.50p 467.50p 468.00p 354279
04/01/2024 471.50p 472.00p 468.50p 469.50p 574641
03/01/2024 474.00p 474.00p 470.00p 470.50p 553322
02/01/2024 470.00p 473.00p 470.00p 472.00p 506933
29/12/2023 471.50p 473.00p 471.00p 473.00p 98613
28/12/2023 473.00p 473.00p 470.00p 472.50p 393361
27/12/2023 471.00p 472.50p 470.37p 471.00p 501367
22/12/2023 471.00p 472.00p 470.50p 470.50p 162267
21/12/2023 469.50p 472.50p 469.50p 471.50p 310271
20/12/2023 472.00p 473.00p 470.00p 473.00p 961831
19/12/2023 469.50p 471.00p 467.80p 470.00p 892122
18/12/2023 472.00p 472.00p 469.50p 471.50p 465980
15/12/2023 470.00p 472.00p 468.00p 471.50p 1574226
14/12/2023 469.00p 471.00p 467.00p 469.00p 925192
13/12/2023 466.50p 468.50p 466.50p 468.00p 1029853
12/12/2023 466.00p 468.50p 466.00p 467.00p 883185
11/12/2023 466.50p 470.00p 465.99p 466.00p 614827
08/12/2023 468.50p 468.64p 466.00p 466.50p 600062
07/12/2023 464.50p 468.07p 464.50p 466.00p 598903
06/12/2023 465.50p 468.00p 465.50p 466.50p 459099
05/12/2023 465.00p 466.50p 464.00p 466.50p 425517
04/12/2023 467.50p 467.50p 464.50p 465.50p 686283
01/12/2023 466.00p 466.50p 465.00p 465.50p 559782
30/11/2023 463.50p 466.00p 463.50p 465.00p 544528
29/11/2023 463.00p 465.50p 463.00p 464.00p 1912662
28/11/2023 463.50p 464.95p 463.50p 464.00p 424898
27/11/2023 463.00p 464.50p 462.33p 464.50p 744306
24/11/2023 467.00p 467.00p 463.50p 463.50p 372859
23/11/2023 467.50p 467.50p 464.00p 465.50p 663674
22/11/2023 463.00p 467.00p 463.00p 467.00p 640831
21/11/2023 463.50p 465.50p 462.50p 464.50p 826411
20/11/2023 465.00p 466.00p 463.50p 464.00p 553903
17/11/2023 467.50p 468.00p 464.50p 464.50p 661692
16/11/2023 464.00p 465.50p 463.50p 465.00p 571627
15/11/2023 466.00p 466.00p 463.50p 464.00p 617847
14/11/2023 463.50p 466.50p 463.40p 465.00p 1768456
13/11/2023 464.00p 466.00p 464.00p 465.00p 540409
10/11/2023 469.00p 469.00p 463.94p 465.00p 265420
09/11/2023 466.00p 469.00p 466.00p 468.50p 289695
08/11/2023 466.00p 469.50p 466.00p 467.00p 762833
07/11/2023 464.00p 468.00p 464.00p 468.00p 315362
06/11/2023 466.00p 469.00p 464.27p 465.50p 571315
03/11/2023 466.00p 468.50p 466.00p 467.50p 412591
02/11/2023 464.50p 468.50p 463.10p 468.00p 1153184
01/11/2023 462.50p 465.00p 461.00p 463.50p 933611
31/10/2023 463.00p 465.50p 462.50p 463.00p 760368
30/10/2023 462.50p 465.00p 461.00p 463.00p 502260
27/10/2023 464.50p 465.16p 462.50p 462.50p 417424
26/10/2023 464.50p 467.50p 463.62p 464.00p 434177
25/10/2023 464.50p 466.24p 463.50p 466.00p 842017
24/10/2023 464.00p 465.50p 463.00p 463.50p 527543
23/10/2023 462.50p 466.50p 462.00p 463.50p 548242
20/10/2023 462.50p 466.50p 462.50p 464.00p 839268
19/10/2023 465.50p 466.00p 463.50p 463.50p 498289
18/10/2023 464.50p 466.00p 464.25p 465.00p 443030
17/10/2023 462.50p 466.00p 462.50p 465.50p 677558
16/10/2023 462.00p 466.50p 462.00p 464.50p 441385
13/10/2023 463.00p 466.50p 461.50p 463.50p 848498
12/10/2023 463.00p 465.50p 461.50p 462.50p 609179
11/10/2023 464.00p 464.10p 461.00p 462.00p 747251
10/10/2023 462.00p 463.50p 460.35p 462.00p 2061720
09/10/2023 459.00p 461.38p 457.00p 460.00p 628919
06/10/2023 458.50p 462.00p 458.00p 458.00p 512698
05/10/2023 460.00p 462.00p 458.00p 459.00p 736028
04/10/2023 460.00p 460.94p 458.50p 458.50p 530635
03/10/2023 459.00p 462.50p 459.00p 459.50p 1073522
02/10/2023 464.00p 464.50p 460.50p 460.50p 524355
29/09/2023 460.50p 464.00p 460.00p 462.00p 595371
28/09/2023 463.50p 465.03p 461.00p 461.00p 443369
27/09/2023 464.00p 466.50p 463.00p 463.00p 888164
26/09/2023 464.50p 467.50p 464.50p 465.00p 881573
25/09/2023 465.50p 469.00p 465.50p 466.50p 700905
22/09/2023 466.50p 469.50p 466.50p 467.00p 299384
21/09/2023 466.50p 469.50p 466.50p 468.50p 1409758
20/09/2023 467.00p 471.50p 466.50p 468.50p 1024621
19/09/2023 468.00p 469.50p 464.50p 466.00p 935973
18/09/2023 465.00p 469.50p 465.00p 467.00p 608704
15/09/2023 471.00p 471.00p 467.40p 469.00p 653745
14/09/2023 466.00p 474.50p 465.00p 474.50p 838808
13/09/2023 467.00p 467.00p 464.00p 466.00p 489150
12/09/2023 467.50p 467.50p 463.00p 466.00p 645642
11/09/2023 466.00p 467.00p 461.00p 466.00p 412765
08/09/2023 465.50p 467.00p 465.00p 465.00p 567750
07/09/2023 463.50p 466.00p 462.78p 465.50p 394334
06/09/2023 463.50p 470.00p 463.50p 463.50p 545160
05/09/2023 465.50p 469.50p 464.00p 465.00p 552017
04/09/2023 466.00p 469.50p 464.50p 466.50p 341236
01/09/2023 467.00p 467.50p 464.50p 465.00p 404151
31/08/2023 466.00p 467.72p 464.50p 466.50p 596740
30/08/2023 469.50p 470.00p 465.00p 465.50p 414465
29/08/2023 463.00p 468.00p 462.55p 465.50p 565276
25/08/2023 464.00p 464.00p 462.00p 463.00p 436713
24/08/2023 461.00p 465.00p 460.50p 463.00p 530720
23/08/2023 459.50p 466.00p 459.50p 464.00p 513359
22/08/2023 469.50p 469.50p 460.00p 460.00p 911212
21/08/2023 459.50p 464.50p 459.50p 459.50p 890161
18/08/2023 460.00p 464.50p 460.00p 460.00p 507192
17/08/2023 461.00p 464.20p 460.30p 461.50p 548857
16/08/2023 463.50p 465.12p 462.00p 462.00p 320651
15/08/2023 464.50p 468.01p 463.50p 464.00p 777265
14/08/2023 466.00p 468.75p 464.50p 465.50p 573013
11/08/2023 466.50p 473.50p 465.00p 465.00p 272036
10/08/2023 472.50p 472.50p 465.63p 466.50p 388175
09/08/2023 469.50p 469.50p 465.50p 467.00p 233188
08/08/2023 463.00p 469.50p 463.00p 465.50p 306569
07/08/2023 463.50p 467.00p 463.00p 465.00p 905657
04/08/2023 465.50p 469.00p 463.50p 465.00p 883075
03/08/2023 465.50p 471.00p 465.00p 466.00p 266271
02/08/2023 465.50p 470.50p 464.50p 467.00p 526435
01/08/2023 467.50p 472.50p 466.50p 469.50p 437983
31/07/2023 467.50p 473.00p 466.00p 470.50p 551497
28/07/2023 471.00p 474.50p 469.50p 470.50p 353811
27/07/2023 471.00p 474.25p 468.50p 474.00p 552515
26/07/2023 468.00p 471.00p 467.96p 470.50p 480874
25/07/2023 468.00p 471.00p 466.75p 471.00p 1843944
24/07/2023 466.50p 468.00p 464.50p 468.00p 350643
21/07/2023 464.00p 468.00p 464.00p 468.00p 521447
20/07/2023 468.00p 469.74p 465.50p 467.00p 392706
19/07/2023 469.00p 474.70p 464.00p 471.00p 669346
18/07/2023 460.50p 464.50p 460.00p 464.00p 650181
17/07/2023 461.50p 463.00p 459.77p 461.50p 585156
14/07/2023 463.50p 468.00p 460.00p 460.50p 363737
13/07/2023 463.00p 465.00p 461.50p 464.00p 393757
12/07/2023 461.00p 468.00p 460.50p 463.00p 906446
11/07/2023 461.50p 463.50p 459.52p 461.50p 390348
10/07/2023 459.50p 464.50p 458.99p 460.50p 696505
07/07/2023 461.50p 464.50p 460.75p 461.00p 1001433
06/07/2023 463.50p 465.00p 460.50p 460.50p 1212934
05/07/2023 466.50p 471.00p 463.00p 465.00p 441206
04/07/2023 464.50p 467.50p 463.00p 465.00p 2115198
03/07/2023 470.00p 471.88p 463.00p 465.00p 2723301
30/06/2023 463.50p 466.50p 462.50p 466.00p 468280
29/06/2023 462.50p 467.00p 462.00p 464.00p 1671914
28/06/2023 462.50p 466.50p 461.50p 464.50p 1316716
27/06/2023 464.00p 466.31p 462.00p 463.50p 406753
26/06/2023 464.50p 472.00p 461.50p 465.00p 721022
23/06/2023 462.00p 471.50p 462.00p 464.00p 734070
22/06/2023 462.50p 466.00p 462.38p 462.50p 559776
21/06/2023 467.00p 471.00p 464.50p 467.50p 550720
20/06/2023 467.00p 471.00p 467.00p 469.50p 1086921
19/06/2023 468.50p 471.40p 466.00p 469.50p 656914
16/06/2023 470.50p 473.50p 468.00p 472.50p 842389
15/06/2023 471.50p 471.50p 467.00p 467.00p 2912978
14/06/2023 468.50p 472.37p 468.00p 470.50p 553081
13/06/2023 471.00p 475.50p 469.00p 470.50p 450758
12/06/2023 473.00p 474.00p 469.00p 470.50p 474623
09/06/2023 470.00p 474.00p 468.00p 470.00p 432821
08/06/2023 473.00p 475.00p 469.50p 469.50p 434650
07/06/2023 475.00p 475.73p 471.50p 472.50p 842933
06/06/2023 471.00p 477.50p 471.00p 475.50p 816527
05/06/2023 475.50p 476.00p 470.50p 473.00p 329626
02/06/2023 476.50p 476.50p 470.50p 473.50p 303466
01/06/2023 476.50p 476.50p 471.01p 475.00p 415708
31/05/2023 472.00p 475.50p 470.50p 471.50p 852971
30/05/2023 474.00p 478.00p 471.50p 471.50p 1501376
26/05/2023 477.50p 478.00p 474.00p 474.00p 760692
25/05/2023 476.00p 478.00p 474.17p 475.50p 440046
24/05/2023 475.00p 477.50p 472.50p 476.00p 646403
23/05/2023 478.50p 482.00p 475.67p 477.50p 468006
22/05/2023 479.00p 482.00p 478.22p 478.50p 451745
19/05/2023 480.00p 483.50p 477.50p 478.50p 684956
18/05/2023 479.00p 482.50p 477.60p 479.00p 384031
17/05/2023 477.00p 482.00p 476.00p 479.00p 343376
16/05/2023 479.50p 480.00p 477.50p 480.00p 377903
15/05/2023 480.00p 484.00p 477.43p 478.50p 425032
12/05/2023 476.00p 486.50p 476.00p 478.00p 450834
11/05/2023 482.00p 486.00p 478.50p 482.00p 318454
10/05/2023 483.50p 486.00p 482.50p 482.50p 691435
09/05/2023 482.00p 487.00p 480.42p 484.00p 836334
05/05/2023 476.00p 486.50p 476.00p 484.50p 360865
04/05/2023 480.00p 484.00p 479.50p 482.50p 1038746
03/05/2023 481.00p 483.57p 476.50p 483.00p 647580
02/05/2023 479.00p 485.00p 477.50p 480.50p 592711
28/04/2023 479.00p 483.00p 478.50p 481.00p 617010
27/04/2023 477.50p 481.77p 477.50p 481.00p 334722
26/04/2023 480.00p 482.00p 477.37p 479.50p 440193
25/04/2023 478.00p 482.00p 476.92p 481.00p 443724
24/04/2023 481.00p 486.50p 478.00p 479.00p 517762
21/04/2023 478.50p 483.00p 475.12p 483.00p 463676
20/04/2023 476.00p 479.00p 475.00p 478.50p 472279
19/04/2023 476.00p 487.00p 475.00p 477.50p 588849

*Close Price adjusted for both dividends and splits