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
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
19/01/2009 232.50p 232.50p 232.00p 232.00p 44000
16/01/2009 232.00p 233.75p 232.00p 233.75p 28300
15/01/2009 237.00p 237.00p 232.00p 236.00p 21800
14/01/2009 241.00p 241.00p 239.50p 241.00p 200
13/01/2009 240.25p 240.25p 239.50p 239.50p 200
12/01/2009 240.00p 240.25p 240.00p 240.25p 14200
09/01/2009 240.00p 240.00p 240.00p 240.00p 7600
08/01/2009 238.00p 240.00p 238.00p 240.00p 10000
07/01/2009 240.00p 240.00p 238.00p 238.00p 17300
06/01/2009 242.00p 243.00p 242.00p 242.00p 106200
05/01/2009 241.75p 242.00p 241.75p 242.00p 3800
02/01/2009 240.00p 241.75p 240.00p 241.75p 0
31/12/2008 237.00p 240.00p 237.00p 240.00p 22100
30/12/2008 235.50p 235.50p 235.50p 235.50p 0
29/12/2008 235.00p 235.50p 235.00p 235.50p 20300
24/12/2008 237.00p 237.00p 237.00p 237.00p 300
23/12/2008 237.00p 237.00p 237.00p 237.00p 4600
22/12/2008 239.00p 239.00p 237.00p 237.00p 2700
19/12/2008 235.00p 239.00p 233.00p 239.00p 40500
18/12/2008 236.00p 238.00p 236.00p 238.00p 0
17/12/2008 235.00p 236.00p 235.00p 236.00p 14800
16/12/2008 235.25p 235.25p 234.50p 234.50p 17300
15/12/2008 232.00p 235.25p 232.00p 235.25p 6500
12/12/2008 236.25p 236.25p 232.00p 232.00p 5100
11/12/2008 238.00p 238.00p 236.25p 236.25p 8000
10/12/2008 238.00p 238.00p 235.00p 238.00p 15300
09/12/2008 234.00p 235.00p 233.50p 235.00p 26600
08/12/2008 228.50p 234.00p 228.50p 233.50p 50800
05/12/2008 226.25p 226.25p 225.00p 225.00p 16100
04/12/2008 228.00p 228.00p 226.25p 226.25p 2800
03/12/2008 220.50p 228.00p 220.50p 228.00p 23000
02/12/2008 223.50p 223.50p 222.50p 222.50p 6200
01/12/2008 223.75p 224.00p 223.50p 223.50p 300000
28/11/2008 224.00p 225.00p 224.00p 224.50p 23200
27/11/2008 216.00p 223.50p 216.00p 223.50p 42300
26/11/2008 216.00p 217.50p 216.00p 217.50p 61200
25/11/2008 220.00p 220.00p 218.50p 218.50p 3900
24/11/2008 205.00p 215.00p 205.00p 214.00p 36800
21/11/2008 204.00p 204.00p 202.50p 202.50p 12500
20/11/2008 215.50p 215.50p 207.50p 207.50p 100
19/11/2008 215.50p 215.50p 215.50p 215.50p 11000
18/11/2008 220.75p 220.75p 219.75p 219.75p 1000
17/11/2008 220.00p 220.75p 220.00p 220.75p 10100
14/11/2008 220.75p 224.50p 220.75p 224.50p 21900
13/11/2008 223.50p 223.50p 220.75p 220.75p 6600
12/11/2008 226.00p 226.00p 223.50p 223.50p 27000
11/11/2008 232.50p 232.50p 227.00p 227.00p 17400
10/11/2008 226.75p 232.50p 226.75p 232.50p 18400
07/11/2008 225.00p 226.75p 225.00p 226.75p 17400
06/11/2008 225.00p 235.00p 222.50p 224.00p 52500
05/11/2008 231.00p 235.00p 231.00p 235.00p 95500
04/11/2008 224.50p 234.25p 224.50p 234.25p 200
03/11/2008 222.00p 224.50p 222.00p 224.50p 0
31/10/2008 216.00p 222.00p 216.00p 222.00p 5500
30/10/2008 215.00p 219.00p 215.00p 219.00p 391100
29/10/2008 214.00p 214.00p 213.50p 213.50p 100
28/10/2008 208.00p 214.00p 204.50p 214.00p 148600
27/10/2008 204.50p 204.50p 204.50p 204.50p 3500
24/10/2008 208.00p 208.00p 204.50p 204.50p 13800
23/10/2008 210.50p 216.50p 210.50p 212.50p 25300
22/10/2008 216.00p 216.50p 216.00p 216.50p 49300
21/10/2008 212.00p 218.00p 212.00p 218.00p 29400
20/10/2008 210.00p 216.00p 210.00p 216.00p 119600
17/10/2008 204.00p 207.50p 204.00p 207.50p 15300
16/10/2008 206.00p 211.50p 203.00p 203.00p 40300
15/10/2008 221.00p 221.00p 211.50p 211.50p 11800
14/10/2008 219.75p 222.00p 207.00p 221.00p 243000
13/10/2008 216.00p 216.00p 207.00p 207.00p 40600
10/10/2008 219.00p 219.00p 207.00p 213.00p 72500
09/10/2008 231.01p 231.01p 229.00p 229.00p 23000
08/10/2008 230.98p 234.50p 229.00p 234.50p 43300
07/10/2008 237.00p 238.00p 235.00p 238.00p 58500
06/10/2008 245.50p 245.50p 237.75p 237.75p 22100
03/10/2008 241.00p 245.50p 239.50p 245.50p 52700
02/10/2008 247.00p 247.00p 242.00p 242.00p 19400
01/10/2008 241.50p 252.00p 241.00p 252.00p 58800
30/09/2008 246.25p 246.25p 243.25p 243.25p 12000
29/09/2008 249.00p 250.50p 246.25p 246.25p 20000
26/09/2008 252.00p 252.00p 250.50p 250.50p 11800
25/09/2008 252.00p 252.00p 250.00p 251.50p 20600
24/09/2008 251.00p 251.00p 251.00p 251.00p 5700
23/09/2008 253.00p 253.00p 251.00p 251.00p 4100
22/09/2008 256.00p 256.00p 253.00p 253.00p 10100
19/09/2008 251.00p 256.00p 251.00p 256.00p 125300
18/09/2008 247.50p 247.50p 245.00p 245.00p 21000
17/09/2008 244.00p 247.50p 244.00p 247.50p 12100
16/09/2008 248.00p 252.00p 246.00p 246.00p 46200
15/09/2008 253.00p 253.00p 252.00p 252.00p 28200
12/09/2008 255.50p 256.00p 255.25p 256.00p 60000
11/09/2008 256.50p 256.50p 255.25p 255.25p 30700
10/09/2008 256.50p 256.50p 256.50p 256.50p 2700
09/09/2008 258.00p 259.00p 256.50p 257.50p 31100
08/09/2008 252.00p 257.00p 252.00p 257.00p 12000
05/09/2008 258.00p 258.00p 252.00p 252.00p 24100
04/09/2008 259.00p 259.00p 259.00p 259.00p 44000
03/09/2008 260.00p 260.00p 257.50p 257.50p 40500
02/09/2008 259.00p 259.25p 259.00p 259.25p 1800
01/09/2008 262.00p 262.00p 259.00p 259.00p 100
29/08/2008 258.50p 259.50p 258.50p 259.50p 13700
28/08/2008 255.25p 256.50p 255.25p 256.50p 4900
27/08/2008 255.00p 255.25p 255.00p 255.25p 5300
26/08/2008 254.00p 254.00p 252.75p 252.75p 800
22/08/2008 257.00p 257.00p 253.25p 254.00p 14000
21/08/2008 251.50p 253.25p 251.50p 253.25p 200
20/08/2008 251.50p 251.50p 251.50p 251.50p 3600
19/08/2008 254.50p 257.25p 254.00p 254.00p 28000
18/08/2008 257.25p 257.25p 257.25p 257.25p 0
15/08/2008 257.25p 257.25p 257.25p 257.25p 0
14/08/2008 257.50p 257.50p 257.25p 257.25p 4600
13/08/2008 255.00p 257.50p 255.00p 257.50p 15000
12/08/2008 255.50p 260.00p 255.00p 255.00p 105000
11/08/2008 254.75p 257.13p 254.75p 257.13p 1300
08/08/2008 256.50p 256.50p 252.00p 254.75p 35600
07/08/2008 254.00p 254.25p 253.50p 254.25p 67200
06/08/2008 252.00p 258.00p 252.00p 255.00p 66200
05/08/2008 249.50p 252.25p 249.50p 252.25p 0
04/08/2008 249.00p 252.00p 249.00p 249.50p 10900
01/08/2008 250.00p 250.00p 249.50p 249.50p 1000
31/07/2008 253.00p 253.00p 250.00p 250.00p 11400
30/07/2008 251.00p 253.00p 249.50p 253.00p 40200
29/07/2008 251.75p 252.50p 251.75p 252.50p 0
28/07/2008 250.00p 251.75p 250.00p 251.75p 10000
25/07/2008 251.50p 251.50p 250.00p 250.00p 25100
24/07/2008 252.00p 254.25p 251.50p 254.25p 20100
23/07/2008 255.00p 255.00p 254.50p 254.50p 1200
22/07/2008 255.00p 255.00p 255.00p 255.00p 19100
21/07/2008 251.00p 253.25p 249.00p 253.25p 12600
18/07/2008 253.00p 253.00p 249.00p 249.00p 14100
17/07/2008 251.00p 251.00p 251.00p 251.00p 8800
16/07/2008 248.25p 248.25p 246.50p 246.50p 7500
15/07/2008 252.00p 252.00p 247.50p 248.25p 48200
14/07/2008 256.00p 256.50p 255.38p 255.38p 27200
11/07/2008 251.00p 253.50p 251.00p 253.50p 1300
10/07/2008 251.50p 254.00p 251.00p 251.00p 29600
09/07/2008 252.75p 254.00p 252.75p 254.00p 12600
08/07/2008 250.50p 252.75p 250.50p 252.75p 6000
07/07/2008 256.00p 256.00p 253.75p 253.75p 1500
04/07/2008 256.00p 256.00p 256.00p 256.00p 300
03/07/2008 257.00p 257.00p 253.50p 253.50p 12700
02/07/2008 252.52p 257.00p 252.52p 257.00p 31700
01/07/2008 252.50p 255.00p 252.50p 255.00p 2800
30/06/2008 252.50p 252.50p 252.50p 252.50p 1300
27/06/2008 255.00p 255.00p 252.50p 254.00p 15200
26/06/2008 253.50p 253.50p 252.50p 252.50p 6700
25/06/2008 253.50p 255.25p 253.50p 255.25p 315600
24/06/2008 252.25p 254.13p 252.25p 252.25p 8900
23/06/2008 256.50p 256.50p 252.25p 254.13p 18600
20/06/2008 257.00p 257.00p 252.50p 252.50p 10600
19/06/2008 255.00p 255.00p 255.00p 255.00p 11400
18/06/2008 253.51p 257.50p 253.50p 255.00p 16700
17/06/2008 255.00p 255.50p 255.00p 255.50p 0
16/06/2008 252.50p 255.00p 252.50p 255.00p 23500
13/06/2008 252.50p 253.75p 252.50p 253.75p 122800
12/06/2008 252.00p 254.00p 252.00p 254.00p 4100
11/06/2008 253.00p 255.00p 252.00p 252.00p 54200
10/06/2008 255.00p 255.00p 255.00p 255.00p 3000
09/06/2008 253.00p 255.00p 253.00p 255.00p 1300
06/06/2008 253.00p 253.00p 253.00p 253.00p 100
05/06/2008 253.00p 255.00p 253.00p 255.00p 19100
04/06/2008 255.50p 255.50p 255.00p 255.00p 11400
03/06/2008 254.00p 255.50p 254.00p 255.50p 6200
02/06/2008 256.00p 256.00p 256.00p 256.00p 16600
30/05/2008 256.00p 256.00p 256.00p 256.00p 7900
29/05/2008 256.00p 256.00p 256.00p 256.00p 0
28/05/2008 258.00p 258.00p 256.00p 256.00p 2200
27/05/2008 254.51p 258.00p 254.50p 258.00p 8900
23/05/2008 255.50p 256.50p 255.50p 256.50p 5400
22/05/2008 254.00p 255.50p 254.00p 255.50p 10000
21/05/2008 254.00p 258.00p 254.00p 258.00p 12500
20/05/2008 254.50p 258.00p 254.50p 258.00p 11000
19/05/2008 258.50p 258.50p 256.50p 256.50p 600
16/05/2008 256.00p 256.50p 256.00p 256.50p 7200
15/05/2008 256.00p 256.00p 256.00p 256.00p 2400
14/05/2008 256.00p 256.00p 256.00p 256.00p 2600
13/05/2008 254.50p 256.00p 254.50p 256.00p 500
12/05/2008 255.00p 256.00p 255.00p 256.00p 2900
09/05/2008 257.00p 257.00p 255.00p 255.00p 14600
08/05/2008 257.00p 260.00p 257.00p 257.00p 9000
07/05/2008 257.00p 257.75p 257.00p 257.00p 70100
06/05/2008 260.00p 260.00p 257.75p 257.75p 7400
02/05/2008 260.00p 260.00p 260.00p 260.00p 64000
01/05/2008 260.00p 260.00p 256.50p 256.50p 34200
30/04/2008 259.00p 260.00p 256.50p 258.25p 10400
29/04/2008 258.00p 258.50p 256.50p 256.50p 48000
28/04/2008 258.79p 258.79p 256.50p 256.50p 34200
25/04/2008 257.50p 258.79p 257.50p 258.79p 12600
24/04/2008 257.00p 258.00p 255.50p 255.50p 19700

*Close Price adjusted for both dividends and splits