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
02/11/2009 263.00p 263.50p 263.00p 263.50p 12400
30/10/2009 263.00p 263.00p 263.00p 263.00p 18700
29/10/2009 261.00p 262.50p 261.00p 261.00p 38700
28/10/2009 265.00p 265.00p 261.50p 261.50p 126200
27/10/2009 269.00p 269.00p 266.75p 266.75p 26500
26/10/2009 268.00p 268.50p 268.00p 268.50p 15200
23/10/2009 269.50p 269.50p 269.00p 269.00p 27000
22/10/2009 265.00p 267.50p 265.00p 267.50p 30200
21/10/2009 265.00p 267.00p 265.00p 267.00p 19000
20/10/2009 268.25p 268.25p 267.25p 267.25p 4700
19/10/2009 267.25p 268.25p 267.25p 268.25p 5000
16/10/2009 269.25p 269.25p 267.25p 267.25p 22800
15/10/2009 268.00p 269.25p 268.00p 269.25p 19600
14/10/2009 269.50p 269.50p 268.00p 268.00p 54000
13/10/2009 269.50p 269.50p 266.50p 266.50p 33600
12/10/2009 269.50p 269.50p 269.50p 269.50p 22800
09/10/2009 266.50p 266.50p 266.25p 266.25p 15300
08/10/2009 265.75p 266.50p 265.75p 266.50p 22000
07/10/2009 265.75p 265.75p 265.75p 265.75p 8600
06/10/2009 263.50p 267.00p 263.50p 265.75p 52000
05/10/2009 263.50p 263.50p 263.00p 263.00p 27400
02/10/2009 265.25p 265.25p 264.75p 264.75p 22600
01/10/2009 269.00p 269.00p 265.00p 265.25p 37100
30/09/2009 269.45p 269.45p 264.50p 264.50p 14200
29/09/2009 269.00p 271.00p 269.00p 271.00p 86300
28/09/2009 265.50p 266.00p 265.50p 266.00p 3700
25/09/2009 265.50p 265.50p 265.50p 265.50p 1200
24/09/2009 266.00p 266.00p 265.50p 265.50p 33800
23/09/2009 267.00p 267.00p 265.75p 265.75p 9700
22/09/2009 260.00p 265.50p 260.00p 265.50p 39700
21/09/2009 263.50p 263.50p 261.75p 261.75p 5900
18/09/2009 264.50p 264.50p 263.50p 263.50p 27000
17/09/2009 264.50p 264.50p 264.50p 264.50p 18800
16/09/2009 262.00p 264.00p 261.50p 264.00p 62700
15/09/2009 255.50p 259.75p 255.50p 259.75p 41700
14/09/2009 257.50p 257.50p 255.50p 255.50p 629700
11/09/2009 258.50p 258.50p 258.50p 258.50p 31100
10/09/2009 256.00p 256.75p 256.00p 256.75p 45200
09/09/2009 255.21p 256.00p 255.21p 256.00p 14800
08/09/2009 255.80p 255.80p 255.63p 255.63p 75400
07/09/2009 255.00p 255.50p 255.00p 255.35p 73300
04/09/2009 254.30p 254.30p 253.65p 253.65p 28000
03/09/2009 254.00p 254.00p 253.50p 253.75p 125000
02/09/2009 249.50p 254.25p 249.50p 254.00p 81000
01/09/2009 254.50p 254.50p 251.00p 251.00p 2700
28/08/2009 255.00p 255.00p 254.50p 254.50p 18900
27/08/2009 251.50p 252.50p 251.50p 252.50p 32500
26/08/2009 253.00p 253.00p 253.00p 253.00p 14200
25/08/2009 252.00p 252.00p 252.00p 252.00p 18000
24/08/2009 249.25p 252.50p 249.25p 252.50p 30000
21/08/2009 248.50p 248.50p 248.50p 248.50p 35600
20/08/2009 244.50p 245.75p 244.50p 245.75p 26700
19/08/2009 245.00p 245.50p 244.50p 244.50p 25500
18/08/2009 244.50p 244.50p 244.00p 244.00p 0
17/08/2009 244.50p 244.50p 243.00p 244.50p 22000
14/08/2009 247.00p 247.00p 245.00p 246.63p 104000
13/08/2009 249.00p 249.00p 247.63p 247.63p 55800
12/08/2009 247.00p 247.00p 246.88p 246.88p 23600
11/08/2009 247.00p 247.00p 247.00p 247.00p 100100
10/08/2009 244.25p 244.25p 243.75p 243.75p 8000
07/08/2009 243.75p 245.00p 243.00p 244.25p 69400
06/08/2009 243.50p 245.50p 243.50p 245.50p 84300
05/08/2009 244.50p 244.50p 244.50p 244.50p 9500
04/08/2009 245.00p 245.00p 245.00p 245.00p 34400
03/08/2009 244.50p 245.00p 244.50p 245.00p 48000
31/07/2009 242.50p 242.75p 242.50p 242.75p 20300
30/07/2009 241.50p 242.50p 241.50p 242.50p 30500
29/07/2009 241.00p 242.50p 241.00p 242.50p 79000
28/07/2009 241.50p 241.50p 241.00p 241.00p 49800
27/07/2009 244.50p 245.00p 243.00p 243.00p 32800
24/07/2009 241.50p 243.50p 241.50p 243.50p 53700
23/07/2009 241.00p 241.50p 241.00p 241.00p 44300
22/07/2009 238.00p 239.50p 238.00p 239.50p 6100
21/07/2009 237.00p 238.00p 237.00p 238.00p 16700
20/07/2009 237.50p 237.50p 237.00p 237.00p 23100
17/07/2009 237.00p 237.50p 237.00p 237.50p 24300
16/07/2009 234.50p 234.50p 234.50p 234.50p 8800
15/07/2009 235.50p 236.00p 235.50p 235.75p 55200
14/07/2009 232.75p 234.00p 232.75p 234.00p 12300
13/07/2009 232.00p 232.75p 232.00p 232.75p 2500
10/07/2009 232.00p 232.00p 232.00p 232.00p 21000
09/07/2009 232.00p 232.00p 232.00p 232.00p 900
08/07/2009 231.50p 232.00p 231.50p 232.00p 1400
07/07/2009 234.50p 234.50p 231.50p 231.50p 38600
06/07/2009 233.00p 233.00p 232.75p 232.75p 26700
03/07/2009 234.00p 234.00p 233.00p 233.00p 0
02/07/2009 234.00p 234.00p 234.00p 234.00p 15700
01/07/2009 233.00p 233.00p 233.00p 233.00p 37400
30/06/2009 232.00p 232.00p 231.50p 231.50p 7300
29/06/2009 231.50p 232.00p 231.50p 232.00p 5900
26/06/2009 231.50p 231.50p 231.50p 231.50p 30500
25/06/2009 233.00p 233.00p 231.50p 231.50p 100
24/06/2009 232.00p 232.00p 231.75p 231.75p 1500
23/06/2009 233.25p 233.25p 232.00p 232.00p 300
22/06/2009 232.50p 233.25p 232.50p 233.25p 17400
19/06/2009 233.01p 235.50p 232.50p 232.50p 41400
18/06/2009 234.00p 234.00p 233.50p 233.50p 12200
17/06/2009 235.00p 235.00p 234.00p 234.00p 37500
16/06/2009 237.00p 237.00p 236.50p 236.50p 100
15/06/2009 238.00p 238.00p 237.00p 237.00p 20000
12/06/2009 239.00p 240.00p 239.00p 239.00p 32300
11/06/2009 241.00p 242.50p 239.00p 239.00p 22000
10/06/2009 241.50p 241.75p 241.50p 241.75p 17200
09/06/2009 241.50p 242.00p 241.50p 242.00p 19700
08/06/2009 242.00p 242.00p 241.50p 241.50p 16600
05/06/2009 241.00p 241.50p 241.00p 241.50p 3200
04/06/2009 240.50p 241.00p 240.50p 241.00p 38800
03/06/2009 242.50p 242.50p 241.25p 241.25p 21800
02/06/2009 240.50p 241.50p 240.50p 241.50p 5800
01/06/2009 242.00p 242.00p 240.50p 240.50p 34500
29/05/2009 240.00p 241.00p 240.00p 241.00p 35600
28/05/2009 239.00p 239.25p 239.00p 239.25p 15000
27/05/2009 240.50p 240.50p 239.50p 239.50p 38300
26/05/2009 241.25p 241.25p 240.25p 240.25p 16900
22/05/2009 241.00p 241.25p 241.00p 241.25p 18900
21/05/2009 242.00p 242.00p 241.75p 241.75p 10800
20/05/2009 241.00p 242.00p 241.00p 242.00p 48400
19/05/2009 239.00p 239.25p 239.00p 239.25p 15100
18/05/2009 239.00p 239.00p 239.00p 239.00p 36400
15/05/2009 237.00p 237.25p 236.00p 237.25p 54000
14/05/2009 237.00p 237.00p 237.00p 237.00p 15400
13/05/2009 237.00p 237.50p 235.50p 235.50p 91600
12/05/2009 238.50p 238.50p 238.00p 238.00p 29100
11/05/2009 238.75p 238.75p 238.25p 238.25p 34300
08/05/2009 239.00p 239.00p 237.50p 238.75p 69000
07/05/2009 236.50p 240.00p 236.50p 237.75p 129800
06/05/2009 235.50p 236.50p 235.50p 235.75p 50000
05/05/2009 234.02p 234.75p 234.00p 234.75p 38900
01/05/2009 233.00p 233.00p 232.50p 232.50p 14200
30/04/2009 233.50p 233.50p 233.00p 233.00p 18000
29/04/2009 229.50p 231.75p 229.50p 231.75p 51500
28/04/2009 228.00p 228.00p 228.00p 228.00p 30800
27/04/2009 227.00p 228.00p 227.00p 228.00p 40300
24/04/2009 225.00p 226.00p 225.00p 226.00p 26200
23/04/2009 223.75p 223.75p 223.75p 223.75p 19700
22/04/2009 224.00p 224.00p 223.75p 223.75p 2300
21/04/2009 225.25p 225.25p 224.00p 224.00p 15200
20/04/2009 226.25p 226.25p 225.25p 225.25p 58800
17/04/2009 226.00p 226.25p 226.00p 226.25p 8100
16/04/2009 225.75p 226.00p 225.75p 226.00p 13300
15/04/2009 225.75p 225.75p 225.75p 225.75p 2000
14/04/2009 226.00p 227.50p 225.75p 225.75p 35000
09/04/2009 223.50p 225.25p 223.50p 225.25p 9400
08/04/2009 226.00p 226.00p 223.50p 223.50p 46600
07/04/2009 226.00p 226.50p 226.00p 226.50p 26800
06/04/2009 232.00p 232.00p 228.25p 228.25p 49300
03/04/2009 232.00p 232.00p 229.00p 230.00p 37800
02/04/2009 231.00p 231.00p 227.50p 230.75p 78700
01/04/2009 233.38p 233.38p 229.00p 229.00p 31400
31/03/2009 230.75p 233.38p 230.75p 233.38p 95300
30/03/2009 228.00p 228.00p 228.00p 228.00p 25900
27/03/2009 229.00p 231.00p 229.00p 231.00p 25200
26/03/2009 229.00p 229.00p 229.00p 229.00p 20800
25/03/2009 229.75p 229.75p 229.00p 229.00p 22300
24/03/2009 234.50p 234.50p 231.00p 231.00p 60300
23/03/2009 236.00p 238.00p 233.00p 233.00p 52400
20/03/2009 228.00p 234.00p 228.00p 233.50p 47400
19/03/2009 223.00p 225.00p 223.00p 225.00p 43000
18/03/2009 225.00p 225.00p 221.00p 223.00p 20500
17/03/2009 223.00p 223.50p 223.00p 223.00p 24700
16/03/2009 222.50p 223.75p 222.50p 223.75p 500
13/03/2009 217.50p 222.50p 217.50p 222.50p 11700
12/03/2009 217.75p 217.75p 217.50p 217.50p 100
11/03/2009 218.00p 218.00p 217.75p 217.75p 22300
10/03/2009 217.00p 217.00p 214.00p 217.00p 23900
09/03/2009 215.50p 217.00p 215.00p 215.00p 46700
06/03/2009 217.50p 219.00p 217.00p 218.00p 52400
05/03/2009 220.00p 220.00p 219.25p 219.25p 12300
04/03/2009 218.00p 218.75p 218.00p 218.75p 28600
03/03/2009 216.00p 216.00p 216.00p 216.00p 16600
02/03/2009 219.00p 219.00p 215.00p 216.00p 33100
27/02/2009 224.00p 224.00p 224.00p 224.00p 900
26/02/2009 224.25p 225.00p 224.25p 225.00p 14000
25/02/2009 224.50p 224.50p 224.25p 224.25p 14700
24/02/2009 227.00p 227.00p 224.00p 224.00p 5700
23/02/2009 227.00p 227.00p 227.00p 227.00p 10000
20/02/2009 228.00p 228.00p 227.00p 227.00p 15200
19/02/2009 232.50p 232.50p 232.00p 232.00p 10000
18/02/2009 233.00p 233.75p 233.00p 233.75p 10000
17/02/2009 235.50p 235.50p 232.75p 232.75p 0
16/02/2009 236.25p 236.25p 235.50p 235.50p 2400
13/02/2009 235.50p 236.25p 234.50p 236.25p 152800
12/02/2009 237.00p 237.00p 234.50p 234.50p 29300
11/02/2009 236.50p 236.50p 235.50p 235.50p 3400
10/02/2009 234.00p 236.50p 234.00p 236.50p 11600
09/02/2009 239.00p 239.00p 239.00p 239.00p 4600
06/02/2009 234.25p 237.00p 234.25p 237.00p 0
05/02/2009 235.25p 235.25p 234.25p 234.25p 24000
04/02/2009 232.50p 235.25p 232.50p 235.25p 146100
03/02/2009 230.00p 232.50p 230.00p 232.50p 27800
02/02/2009 233.75p 233.75p 233.00p 233.00p 200
30/01/2009 232.00p 233.75p 232.00p 233.75p 16800
29/01/2009 233.50p 234.75p 233.50p 234.75p 1111600
28/01/2009 236.00p 238.50p 236.00p 238.50p 34700
27/01/2009 234.75p 234.75p 234.25p 234.25p 17500
26/01/2009 227.00p 234.75p 227.00p 234.75p 10200
23/01/2009 230.00p 230.00p 227.00p 227.00p 0
22/01/2009 231.50p 231.50p 230.00p 230.00p 2100
21/01/2009 228.00p 231.50p 226.50p 231.50p 61300
20/01/2009 231.00p 233.00p 229.50p 231.00p 33900

*Close Price adjusted for both dividends and splits