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
04/04/2008 259.00p 259.00p 258.25p 259.00p 72800
03/04/2008 258.50p 261.00p 256.00p 258.25p 13300
02/04/2008 261.00p 261.00p 261.00p 261.00p 17600
01/04/2008 257.00p 262.00p 257.00p 262.00p 5600
31/03/2008 256.00p 260.00p 256.00p 260.00p 8000
28/03/2008 257.75p 259.00p 257.75p 259.00p 3800
27/03/2008 260.00p 260.00p 257.50p 257.75p 81800
26/03/2008 260.00p 260.00p 255.00p 257.50p 3200
25/03/2008 260.00p 260.00p 255.00p 255.00p 12200
20/03/2008 257.00p 257.00p 256.00p 256.00p 10300
19/03/2008 257.80p 258.50p 253.00p 258.25p 104600
18/03/2008 254.00p 254.90p 254.00p 254.00p 20600
17/03/2008 254.00p 256.15p 252.00p 254.90p 17000
14/03/2008 256.00p 256.15p 254.50p 256.15p 48700
13/03/2008 257.50p 257.50p 256.00p 256.00p 3800
12/03/2008 258.50p 258.50p 252.50p 257.50p 42900
11/03/2008 252.50p 258.03p 252.50p 255.52p 10700
10/03/2008 253.00p 258.03p 252.00p 258.03p 39800
07/03/2008 259.50p 259.50p 256.75p 256.75p 24400
06/03/2008 259.50p 259.50p 259.50p 259.50p 2700
05/03/2008 256.75p 256.75p 256.75p 256.75p 0
04/03/2008 257.75p 257.75p 256.75p 256.75p 10400
03/03/2008 256.50p 257.75p 256.50p 257.75p 200
29/02/2008 257.00p 257.00p 256.50p 256.50p 29600
28/02/2008 259.00p 259.00p 257.00p 257.00p 19400
27/02/2008 255.00p 257.25p 255.00p 255.00p 3900
26/02/2008 256.75p 257.25p 256.75p 257.25p 2500
25/02/2008 256.75p 256.75p 256.75p 256.75p 24100
22/02/2008 256.75p 256.75p 256.75p 256.75p 120400
21/02/2008 256.75p 256.75p 256.75p 256.75p 6500
20/02/2008 257.00p 257.00p 256.75p 256.75p 116700
19/02/2008 254.50p 257.00p 254.50p 257.00p 4800
18/02/2008 254.50p 254.50p 254.50p 254.50p 23300
15/02/2008 255.00p 257.75p 255.00p 255.00p 5400
14/02/2008 257.75p 257.75p 257.75p 257.75p 12000
13/02/2008 257.50p 257.75p 257.50p 257.75p 4900
12/02/2008 260.00p 260.00p 257.25p 257.50p 43300
11/02/2008 261.00p 261.00p 257.25p 257.25p 26600
08/02/2008 261.00p 261.00p 261.00p 261.00p 2600
07/02/2008 260.00p 260.00p 257.50p 257.50p 21400
06/02/2008 255.50p 260.00p 255.50p 260.00p 10400
05/02/2008 257.00p 258.00p 257.00p 258.00p 34600
04/02/2008 259.00p 259.00p 258.00p 258.00p 17800
01/02/2008 259.00p 259.00p 259.00p 259.00p 19800
31/01/2008 257.13p 257.13p 255.50p 255.50p 12700
30/01/2008 257.25p 257.25p 257.13p 257.13p 3700
29/01/2008 258.00p 258.00p 257.25p 257.25p 12500
28/01/2008 258.00p 258.00p 254.75p 256.50p 21100
25/01/2008 255.50p 261.00p 255.50p 257.50p 38900
24/01/2008 260.00p 261.00p 260.00p 261.00p 45300
23/01/2008 258.00p 258.00p 254.00p 255.50p 35700
22/01/2008 255.50p 255.50p 255.00p 255.00p 5800
21/01/2008 256.50p 261.00p 255.50p 255.50p 55800
18/01/2008 260.00p 261.00p 260.00p 261.00p 59900
17/01/2008 260.00p 261.12p 260.00p 261.12p 26600
16/01/2008 259.00p 260.00p 259.00p 260.00p 16100
15/01/2008 259.00p 260.00p 258.99p 260.00p 59500
14/01/2008 258.13p 258.13p 258.13p 258.13p 18200
11/01/2008 258.00p 258.13p 258.00p 258.13p 7600
10/01/2008 255.50p 258.00p 255.50p 258.00p 11600
09/01/2008 258.00p 258.00p 257.75p 257.75p 88500
08/01/2008 258.00p 258.00p 258.00p 258.00p 14000
07/01/2008 255.00p 257.00p 255.00p 257.00p 64700
04/01/2008 256.13p 256.13p 255.63p 255.63p 30700
03/01/2008 254.00p 257.50p 254.00p 256.13p 71500
02/01/2008 252.75p 255.50p 252.75p 255.50p 15100
31/12/2007 255.00p 255.00p 252.75p 252.75p 18700
28/12/2007 258.00p 258.00p 255.00p 255.00p 30300
27/12/2007 255.50p 255.50p 255.50p 255.50p 12800
24/12/2007 255.50p 255.50p 255.50p 255.50p 0
21/12/2007 257.50p 257.50p 255.50p 255.50p 25300
20/12/2007 255.00p 256.75p 255.00p 256.75p 33200
19/12/2007 255.00p 255.00p 255.00p 255.00p 32400
18/12/2007 256.75p 256.75p 256.75p 256.75p 12300
17/12/2007 257.00p 257.00p 256.75p 256.75p 39200
14/12/2007 256.25p 256.75p 256.25p 256.75p 8100
13/12/2007 257.00p 258.00p 254.00p 256.25p 27000
12/12/2007 254.00p 256.75p 254.00p 254.00p 44000
11/12/2007 256.63p 256.63p 256.63p 256.75p 12900
10/12/2007 256.75p 256.75p 256.75p 256.63p 31400
07/12/2007 254.75p 254.75p 254.75p 256.75p 4700
06/12/2007 254.00p 255.50p 254.00p 254.75p 15900
05/12/2007 255.00p 255.00p 255.00p 256.75p 10600
04/12/2007 254.25p 255.00p 254.25p 255.00p 115200
03/12/2007 254.25p 254.25p 254.25p 256.38p 42500
30/11/2007 254.50p 254.50p 254.00p 254.00p 36400
29/11/2007 255.00p 257.50p 255.00p 257.50p 10800
28/11/2007 256.25p 256.25p 255.00p 255.50p 80700
27/11/2007 256.00p 256.00p 255.25p 256.13p 38000
26/11/2007 256.50p 256.50p 256.50p 256.50p 4000
23/11/2007 256.50p 257.00p 256.50p 256.50p 34700
22/11/2007 258.00p 258.00p 258.00p 258.00p 15200
21/11/2007 254.00p 257.00p 254.00p 257.00p 63100
20/11/2007 253.25p 253.25p 253.25p 255.25p 43300
19/11/2007 255.00p 255.00p 255.00p 255.13p 200
16/11/2007 256.00p 256.00p 256.00p 255.00p 16700
15/11/2007 254.00p 256.25p 254.00p 256.00p 31600
14/11/2007 254.50p 254.50p 254.50p 256.50p 25100
13/11/2007 254.00p 254.00p 254.00p 254.50p 6900
12/11/2007 254.00p 254.00p 254.00p 254.00p 10100
09/11/2007 256.00p 256.00p 256.00p 256.00p 38500
08/11/2007 256.38p 256.38p 256.38p 256.00p 0
07/11/2007 257.25p 257.25p 257.25p 256.38p 43300
06/11/2007 257.25p 257.25p 257.25p 257.25p 13300
05/11/2007 257.38p 257.38p 257.38p 257.25p 17900
02/11/2007 258.00p 258.00p 258.00p 257.38p 3400
01/11/2007 259.00p 259.00p 259.00p 258.00p 8200
31/10/2007 256.00p 258.50p 256.00p 259.00p 35500
30/10/2007 261.00p 262.00p 261.00p 259.00p 38300
29/10/2007 260.00p 260.00p 260.00p 259.00p 18800
26/10/2007 260.00p 260.00p 260.00p 260.00p 14400
25/10/2007 258.05p 258.05p 258.05p 258.13p 4600
24/10/2007 260.00p 260.50p 260.00p 258.05p 102900
23/10/2007 258.00p 258.00p 258.00p 258.00p 300
22/10/2007 257.00p 257.50p 252.00p 257.50p 39500
19/10/2007 255.10p 258.50p 255.10p 257.25p 147400
18/10/2007 257.05p 257.05p 257.05p 256.80p 8200
17/10/2007 257.00p 257.00p 257.00p 257.05p 197800
16/10/2007 258.00p 258.00p 258.00p 257.05p 20300
15/10/2007 261.00p 261.00p 261.00p 260.00p 1200
12/10/2007 261.00p 261.00p 261.00p 261.00p 4900
11/10/2007 260.00p 260.50p 259.00p 260.00p 25600
10/10/2007 264.00p 264.00p 264.00p 261.50p 8200
09/10/2007 264.00p 264.00p 264.00p 264.00p 46300
08/10/2007 260.00p 260.00p 260.00p 263.00p 19700
05/10/2007 260.00p 265.00p 260.00p 260.00p 17600
04/10/2007 265.00p 265.00p 265.00p 265.00p 25800
03/10/2007 263.50p 263.50p 260.00p 262.50p 98600
02/10/2007 264.00p 264.00p 262.38p 262.50p 57400
01/10/2007 262.75p 262.75p 262.75p 262.38p 49700
28/09/2007 261.50p 261.50p 261.50p 262.75p 58400
27/09/2007 265.00p 265.00p 265.00p 263.50p 19000
26/09/2007 264.00p 266.00p 264.00p 265.00p 159600
25/09/2007 264.00p 264.00p 264.00p 264.00p 83800
24/09/2007 265.25p 265.25p 265.25p 265.00p 20300
21/09/2007 264.50p 264.50p 264.50p 265.25p 33600
20/09/2007 265.00p 265.00p 265.00p 264.50p 62400
19/09/2007 262.10p 266.90p 262.00p 264.50p 20400
18/09/2007 261.25p 261.25p 261.25p 261.75p 9100
17/09/2007 264.00p 264.00p 264.00p 261.25p 8300
14/09/2007 264.00p 264.00p 264.00p 264.00p 35300
13/09/2007 260.00p 260.00p 260.00p 262.00p 25300
12/09/2007 264.00p 264.00p 264.00p 261.50p 22200
11/09/2007 259.25p 264.00p 259.25p 264.00p 58600
10/09/2007 260.38p 260.38p 260.38p 260.00p 9700
07/09/2007 260.00p 261.00p 247.91p 260.38p 223400
06/09/2007 265.00p 265.00p 265.00p 262.50p 16600
05/09/2007 262.00p 262.00p 262.00p 263.50p 50600
04/09/2007 263.50p 263.50p 263.50p 263.50p 7200
03/09/2007 263.00p 263.00p 263.00p 263.50p 100
31/08/2007 263.00p 263.00p 263.00p 263.00p 43000
30/08/2007 262.00p 262.00p 262.00p 260.50p 18200
29/08/2007 260.50p 260.50p 260.50p 260.25p 32000
28/08/2007 260.00p 260.00p 260.00p 260.50p 25100
24/08/2007 260.75p 260.75p 260.75p 260.75p 20500
23/08/2007 263.00p 263.00p 263.00p 260.75p 22800
22/08/2007 258.25p 258.25p 258.25p 259.00p 10500
21/08/2007 258.00p 261.25p 258.00p 258.25p 85700
20/08/2007 260.00p 260.00p 260.00p 261.25p 21600
17/08/2007 255.50p 258.50p 255.50p 260.50p 44300
16/08/2007 258.10p 260.55p 257.00p 258.50p 39900
15/08/2007 259.10p 259.10p 259.00p 260.55p 32300
14/08/2007 261.00p 261.00p 261.00p 262.05p 24100
13/08/2007 260.00p 264.00p 260.00p 262.00p 16500
10/08/2007 262.50p 262.50p 262.50p 261.50p 18300
09/08/2007 261.10p 261.10p 261.00p 262.50p 35800
08/08/2007 264.00p 264.00p 264.00p 263.75p 40900
07/08/2007 260.50p 260.50p 260.50p 261.25p 11700
06/08/2007 259.00p 259.00p 257.50p 260.50p 60500
03/08/2007 259.50p 259.50p 259.50p 262.00p 36500
02/08/2007 261.50p 261.50p 261.50p 262.00p 7000
01/08/2007 259.50p 259.50p 259.50p 261.50p 33700
31/07/2007 266.00p 266.00p 266.00p 264.00p 31900
30/07/2007 262.50p 262.50p 262.50p 262.50p 16800
27/07/2007 263.00p 263.00p 263.00p 262.50p 33000
26/07/2007 262.50p 262.50p 262.50p 263.00p 20100
25/07/2007 262.50p 262.50p 262.50p 264.75p 80100
24/07/2007 264.50p 264.50p 264.50p 265.75p 20300
23/07/2007 264.00p 264.00p 264.00p 265.75p 41000
20/07/2007 271.00p 271.00p 271.00p 268.75p 86400
19/07/2007 271.00p 271.00p 271.00p 268.75p 2000
18/07/2007 268.50p 268.50p 268.50p 268.75p 39100
17/07/2007 269.00p 269.00p 269.00p 268.50p 28600
16/07/2007 269.00p 269.00p 269.00p 269.00p 1500
13/07/2007 265.50p 265.50p 265.50p 269.00p 65400
12/07/2007 265.50p 265.50p 265.50p 265.50p 33800
11/07/2007 267.50p 267.50p 267.50p 267.50p 95500
10/07/2007 266.00p 266.00p 266.00p 267.50p 70300
09/07/2007 267.50p 267.50p 267.50p 268.00p 19200
06/07/2007 265.25p 265.25p 265.25p 267.50p 54200
05/07/2007 269.00p 269.00p 269.00p 267.00p 21100
04/07/2007 265.00p 269.50p 265.00p 269.50p 155600
03/07/2007 265.88p 265.88p 265.88p 266.75p 10000
02/07/2007 265.50p 265.88p 265.50p 265.88p 3400
29/06/2007 264.38p 264.38p 264.38p 265.50p 62200
28/06/2007 263.00p 263.25p 263.00p 264.38p 58500
27/06/2007 265.50p 265.50p 265.50p 264.25p 30000
26/06/2007 265.50p 265.50p 265.50p 265.50p 10200
25/06/2007 265.50p 265.50p 265.50p 265.50p 7100
22/06/2007 266.00p 266.00p 266.00p 265.50p 36200

*Close Price adjusted for both dividends and splits