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
10/12/2010 310.00p 311.25p 310.00p 311.25p 30400
09/12/2010 313.25p 315.48p 310.00p 311.75p 87000
08/12/2010 313.25p 316.00p 313.00p 314.63p 45800
07/12/2010 314.00p 315.48p 313.00p 314.50p 121300
06/12/2010 312.88p 315.48p 312.88p 314.00p 38800
03/12/2010 313.25p 313.25p 312.00p 312.88p 16600
02/12/2010 311.50p 312.38p 310.75p 312.38p 88300
01/12/2010 308.00p 310.50p 308.00p 310.50p 47100
30/11/2010 309.00p 309.99p 308.00p 308.00p 46500
29/11/2010 310.00p 310.99p 309.49p 309.50p 70200
26/11/2010 310.00p 311.25p 310.00p 310.75p 29300
25/11/2010 309.50p 311.00p 309.50p 311.00p 26400
24/11/2010 307.25p 310.24p 307.25p 309.25p 32700
23/11/2010 308.50p 308.50p 307.25p 307.25p 42000
22/11/2010 309.00p 310.75p 308.60p 309.00p 75400
19/11/2010 308.00p 308.49p 306.50p 307.63p 53400
18/11/2010 309.00p 310.24p 308.00p 309.50p 38200
17/11/2010 310.00p 310.00p 306.51p 307.38p 28100
16/11/2010 311.50p 311.50p 309.09p 310.00p 110400
15/11/2010 312.50p 313.25p 312.09p 312.75p 42700
12/11/2010 312.00p 312.50p 311.74p 312.00p 64100
11/11/2010 311.20p 313.00p 311.20p 312.23p 48200
10/11/2010 311.00p 312.79p 311.00p 311.00p 21500
09/11/2010 312.25p 313.50p 311.31p 312.15p 117300
08/11/2010 311.25p 312.50p 310.70p 311.48p 117600
05/11/2010 310.25p 311.00p 310.12p 310.63p 45400
04/11/2010 310.00p 310.15p 308.60p 309.38p 61700
03/11/2010 309.75p 310.55p 307.75p 308.75p 49100
02/11/2010 308.38p 309.15p 308.12p 308.63p 32400
01/11/2010 309.25p 309.25p 307.75p 308.38p 47400
29/10/2010 306.75p 307.55p 306.75p 306.75p 17100
28/10/2010 306.50p 308.04p 306.50p 307.30p 52200
27/10/2010 309.50p 309.50p 306.00p 307.00p 26900
26/10/2010 312.00p 312.00p 309.00p 310.00p 109600
25/10/2010 312.00p 312.00p 309.25p 312.00p 99600
22/10/2010 310.00p 311.00p 309.20p 310.00p 26100
21/10/2010 309.50p 311.00p 309.15p 310.00p 38600
20/10/2010 309.25p 309.25p 306.50p 309.25p 20500
19/10/2010 309.00p 309.26p 307.75p 307.88p 67800
18/10/2010 307.00p 309.00p 306.25p 307.50p 36800
15/10/2010 307.00p 308.24p 306.50p 306.50p 23100
14/10/2010 308.00p 308.50p 306.50p 307.25p 31200
13/10/2010 306.99p 307.36p 305.25p 306.75p 47200
12/10/2010 304.50p 306.99p 303.75p 306.99p 34300
11/10/2010 306.25p 306.86p 304.75p 306.00p 17500
08/10/2010 303.75p 305.25p 303.25p 304.25p 23800
07/10/2010 305.50p 306.00p 303.75p 303.75p 19400
06/10/2010 304.00p 305.75p 302.25p 303.75p 20500
05/10/2010 302.25p 304.00p 300.25p 304.00p 55800
04/10/2010 303.98p 304.00p 300.25p 302.50p 47400
01/10/2010 303.75p 304.00p 301.00p 302.00p 73400
30/09/2010 301.88p 303.65p 300.25p 302.38p 17600
29/09/2010 302.88p 303.65p 301.00p 301.88p 28100
28/09/2010 302.00p 305.60p 302.00p 302.88p 41800
27/09/2010 304.25p 305.90p 302.25p 304.00p 14800
24/09/2010 303.50p 305.50p 301.85p 304.25p 13200
23/09/2010 302.50p 304.50p 302.50p 303.50p 17700
22/09/2010 305.50p 305.50p 303.50p 303.50p 30100
21/09/2010 305.50p 305.50p 302.00p 305.50p 27800
20/09/2010 303.50p 303.50p 302.75p 303.00p 15500
17/09/2010 301.50p 302.90p 300.00p 300.00p 21800
16/09/2010 300.75p 302.00p 299.80p 301.00p 26400
15/09/2010 303.00p 303.00p 299.00p 300.75p 56800
14/09/2010 300.00p 303.50p 299.10p 303.50p 84700
13/09/2010 301.50p 303.50p 300.38p 300.38p 40900
10/09/2010 298.00p 303.40p 298.00p 300.25p 39300
09/09/2010 301.50p 303.52p 297.35p 303.52p 90000
08/09/2010 298.75p 300.90p 297.51p 299.25p 28300
07/09/2010 299.50p 300.50p 297.51p 298.75p 25200
06/09/2010 300.50p 300.50p 297.51p 299.50p 27800
03/09/2010 296.75p 299.95p 296.51p 298.50p 35900
02/09/2010 298.50p 298.50p 295.50p 296.75p 33000
01/09/2010 294.00p 297.25p 290.75p 296.00p 57900
31/08/2010 290.50p 293.00p 288.60p 291.25p 34300
27/08/2010 290.00p 292.00p 290.00p 290.25p 8400
26/08/2010 292.50p 292.50p 291.25p 291.25p 21900
25/08/2010 291.00p 292.00p 290.00p 291.77p 39400
24/08/2010 291.50p 293.00p 288.05p 291.48p 111000
23/08/2010 292.00p 293.52p 289.00p 293.52p 97700
20/08/2010 290.00p 292.00p 288.30p 290.00p 94800
19/08/2010 292.00p 292.00p 288.25p 288.25p 29300
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

*Close Price adjusted for both dividends and splits