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
05/09/2006 255.50p 257.50p 255.00p 257.50p 41500
04/09/2006 256.75p 257.50p 256.75p 257.50p 5600
01/09/2006 255.75p 257.50p 255.75p 256.75p 5700
31/08/2006 257.50p 257.50p 255.75p 255.75p 9900
30/08/2006 254.78p 255.75p 253.00p 255.75p 44100
29/08/2006 253.00p 254.78p 253.00p 254.78p 18400
25/08/2006 253.00p 254.50p 253.00p 254.50p 42800
24/08/2006 253.50p 254.00p 251.00p 254.00p 2500
23/08/2006 253.00p 253.50p 251.00p 253.50p 142400
22/08/2006 255.00p 255.00p 254.00p 254.38p 45600
21/08/2006 255.70p 257.25p 255.70p 257.25p 18800
18/08/2006 255.00p 255.70p 254.50p 255.70p 43700
17/08/2006 256.25p 257.25p 256.25p 257.25p 50100
16/08/2006 257.00p 257.00p 256.25p 256.25p 28800
15/08/2006 253.76p 257.00p 253.76p 257.00p 11600
14/08/2006 255.00p 255.00p 254.32p 255.00p 163100
11/08/2006 254.25p 254.32p 254.25p 254.32p 10300
10/08/2006 255.25p 255.25p 254.25p 254.25p 25200
09/08/2006 252.50p 255.25p 252.50p 255.25p 8000
08/08/2006 252.73p 255.50p 252.73p 255.50p 28800
07/08/2006 256.00p 256.00p 255.00p 255.00p 23500
04/08/2006 255.00p 256.00p 255.00p 256.00p 16100
03/08/2006 256.00p 256.00p 255.00p 255.99p 9500
02/08/2006 255.00p 256.00p 255.00p 256.00p 39900
01/08/2006 255.00p 255.00p 252.51p 255.00p 10700
31/07/2006 252.51p 255.00p 252.00p 255.00p 5700
28/07/2006 252.00p 252.51p 252.00p 252.51p 48900
27/07/2006 251.00p 253.00p 251.00p 253.00p 89800
26/07/2006 252.25p 252.25p 250.50p 252.00p 50400
25/07/2006 250.50p 252.25p 250.50p 252.25p 88700
24/07/2006 250.50p 250.50p 250.50p 250.50p 8700
21/07/2006 252.49p 253.99p 250.50p 250.50p 20200
20/07/2006 250.00p 251.75p 250.00p 251.75p 73900
19/07/2006 253.00p 253.00p 252.24p 252.24p 19300
18/07/2006 250.00p 250.00p 247.50p 249.00p 55100
17/07/2006 248.50p 252.50p 248.50p 248.63p 10400
14/07/2006 252.50p 253.00p 248.50p 248.50p 4300
13/07/2006 253.00p 254.50p 252.50p 252.50p 8200
12/07/2006 255.00p 255.00p 253.00p 253.00p 47600
11/07/2006 252.50p 252.50p 251.50p 251.50p 25000
10/07/2006 252.25p 252.50p 252.25p 252.50p 18100
07/07/2006 252.50p 254.00p 252.25p 252.25p 6000
06/07/2006 254.00p 254.00p 252.50p 252.50p 32600
05/07/2006 252.00p 252.00p 250.75p 250.75p 73200
04/07/2006 252.00p 252.00p 252.00p 252.00p 30100
03/07/2006 251.50p 252.00p 251.50p 252.00p 7700
30/06/2006 253.00p 253.00p 251.50p 251.50p 14900
29/06/2006 247.50p 250.00p 247.50p 250.00p 38400
28/06/2006 248.00p 248.00p 247.50p 247.50p 77700
27/06/2006 247.00p 247.50p 246.50p 246.50p 22600
26/06/2006 247.50p 247.50p 247.00p 247.00p 33000
23/06/2006 247.50p 247.50p 247.50p 247.50p 42500
22/06/2006 246.50p 247.50p 246.50p 247.50p 3500
21/06/2006 246.50p 247.50p 246.50p 246.50p 13800
20/06/2006 247.50p 247.50p 246.50p 246.50p 4900
19/06/2006 249.00p 249.00p 247.50p 247.50p 2500
16/06/2006 247.50p 249.00p 247.50p 249.00p 25000
15/06/2006 248.50p 248.50p 247.50p 247.50p 46600
14/06/2006 243.25p 243.50p 241.00p 243.50p 73200
13/06/2006 241.00p 243.25p 241.00p 243.25p 72400
12/06/2006 252.00p 253.50p 250.50p 250.50p 31600
09/06/2006 249.50p 253.50p 249.50p 252.00p 109200
08/06/2006 249.00p 249.00p 246.75p 246.75p 11500
07/06/2006 248.50p 250.00p 248.50p 249.00p 34500
06/06/2006 250.00p 250.00p 248.50p 248.50p 52300
05/06/2006 251.50p 251.50p 249.50p 249.50p 18200
02/06/2006 250.00p 252.00p 248.50p 248.50p 89700
01/06/2006 249.00p 250.00p 248.00p 248.00p 9400
31/05/2006 250.00p 250.00p 249.00p 249.00p 92000
30/05/2006 249.00p 249.00p 246.25p 246.25p 18700
26/05/2006 249.00p 249.00p 249.00p 249.00p 53300
25/05/2006 248.00p 248.40p 246.70p 246.70p 27500
24/05/2006 249.50p 250.00p 249.50p 250.00p 47600
23/05/2006 246.50p 252.00p 246.50p 252.00p 110100
22/05/2006 246.00p 249.00p 243.00p 243.00p 105600
19/05/2006 249.00p 249.00p 246.50p 246.50p 135400
18/05/2006 246.49p 249.00p 246.49p 246.94p 72900
17/05/2006 247.00p 249.10p 247.00p 249.10p 54100
16/05/2006 245.57p 249.00p 245.57p 249.00p 42100
15/05/2006 251.00p 251.00p 245.50p 245.50p 66900
12/05/2006 252.00p 253.00p 252.00p 252.74p 114800
11/05/2006 259.25p 259.25p 255.00p 255.00p 24500
10/05/2006 256.00p 256.00p 255.75p 255.75p 199400
09/05/2006 260.00p 260.00p 259.00p 259.00p 25600
08/05/2006 258.50p 258.50p 257.00p 258.00p 44000
05/05/2006 260.00p 260.00p 257.00p 258.50p 234000
04/05/2006 257.50p 258.00p 257.50p 257.50p 75500
03/05/2006 258.00p 258.00p 257.50p 257.50p 140400
02/05/2006 256.50p 258.00p 256.50p 258.00p 89100
28/04/2006 260.00p 260.00p 259.25p 259.25p 51900
27/04/2006 256.96p 257.92p 256.96p 257.92p 33700
26/04/2006 263.00p 263.00p 257.50p 260.00p 93100
25/04/2006 259.50p 259.50p 259.25p 259.25p 242200
24/04/2006 260.00p 260.00p 258.00p 258.00p 42200
21/04/2006 257.25p 257.75p 257.25p 257.75p 39700
20/04/2006 257.07p 257.25p 256.25p 257.25p 66900
19/04/2006 256.25p 257.07p 256.25p 257.07p 49100
18/04/2006 258.00p 258.00p 255.75p 256.25p 12000
13/04/2006 258.00p 258.00p 255.75p 255.75p 54000
12/04/2006 256.50p 256.50p 255.75p 255.75p 60600
11/04/2006 256.00p 256.50p 256.00p 256.50p 39400
10/04/2006 255.50p 256.00p 255.50p 256.00p 38700
07/04/2006 259.00p 259.00p 256.50p 256.50p 38700
06/04/2006 258.00p 259.50p 256.90p 256.90p 106000
05/04/2006 258.00p 258.00p 255.63p 255.63p 55000
04/04/2006 256.25p 256.25p 256.00p 256.00p 13500
03/04/2006 256.00p 259.00p 256.00p 256.25p 28900
31/03/2006 259.00p 259.00p 256.00p 256.00p 95100
30/03/2006 256.25p 256.25p 256.25p 256.25p 4400
29/03/2006 258.00p 258.00p 256.25p 256.25p 437000
28/03/2006 254.50p 255.25p 254.50p 254.55p 14800
27/03/2006 255.25p 255.25p 253.00p 254.50p 48700
24/03/2006 255.50p 255.50p 253.00p 255.25p 105300
23/03/2006 258.00p 258.00p 255.50p 255.50p 100900
22/03/2006 255.00p 256.00p 255.00p 255.00p 109700
21/03/2006 252.00p 252.00p 249.50p 249.50p 86400
20/03/2006 253.50p 253.75p 253.50p 253.75p 14800
17/03/2006 253.50p 253.50p 253.50p 253.50p 31000
16/03/2006 254.00p 254.00p 253.50p 253.50p 19500
15/03/2006 253.00p 253.00p 253.00p 253.00p 154100
14/03/2006 250.00p 252.00p 250.00p 252.00p 88800
13/03/2006 250.00p 251.88p 250.00p 251.88p 89100
10/03/2006 249.50p 250.75p 249.50p 250.75p 131500
09/03/2006 249.00p 249.50p 249.00p 249.50p 70000
08/03/2006 249.00p 251.00p 249.00p 250.25p 275600
07/03/2006 249.00p 249.00p 246.00p 248.50p 659600
06/03/2006 245.12p 251.00p 245.12p 249.00p 34400
03/03/2006 248.00p 250.00p 248.00p 248.50p 71100
02/03/2006 250.00p 250.00p 248.00p 248.00p 71400
01/03/2006 249.48p 250.25p 249.48p 250.25p 52500
28/02/2006 252.00p 252.00p 251.50p 251.50p 35100
27/02/2006 252.85p 254.24p 252.85p 253.00p 13900
24/02/2006 253.00p 254.24p 252.85p 252.85p 119100
23/02/2006 251.23p 251.23p 251.00p 251.00p 4100
22/02/2006 251.35p 254.00p 251.23p 251.23p 65500
21/02/2006 254.00p 254.00p 251.35p 251.35p 5000
20/02/2006 251.50p 251.50p 251.35p 251.35p 10900
17/02/2006 250.85p 251.50p 250.85p 251.50p 52300
16/02/2006 253.00p 253.00p 250.85p 250.85p 14700
15/02/2006 251.25p 251.25p 250.00p 251.10p 17400
14/02/2006 250.00p 251.25p 250.00p 251.25p 28800
13/02/2006 251.60p 253.00p 251.60p 253.00p 31400
10/02/2006 250.00p 250.25p 250.00p 250.25p 24100
09/02/2006 249.50p 250.00p 249.50p 250.00p 5700
08/02/2006 249.90p 250.00p 249.50p 249.50p 42400
07/02/2006 251.50p 251.50p 249.50p 250.00p 48400
06/02/2006 252.00p 252.00p 251.25p 251.50p 19600
03/02/2006 250.75p 252.50p 250.00p 251.25p 133100
02/02/2006 252.50p 252.50p 250.25p 250.25p 87700
01/02/2006 248.00p 252.50p 248.00p 250.25p 14400
31/01/2006 250.25p 250.25p 249.00p 250.25p 34700
30/01/2006 249.00p 254.00p 249.00p 250.25p 23200
27/01/2006 249.06p 251.99p 249.06p 250.75p 62900
26/01/2006 249.25p 251.99p 245.50p 251.99p 20200
25/01/2006 246.00p 248.75p 246.00p 248.75p 26400
24/01/2006 246.00p 251.00p 245.00p 248.38p 22200
23/01/2006 250.00p 253.00p 248.50p 248.50p 41100
20/01/2006 251.00p 253.00p 250.00p 250.00p 60400
19/01/2006 249.00p 249.50p 249.00p 249.00p 56700
18/01/2006 251.00p 251.00p 249.25p 249.25p 28400
17/01/2006 251.00p 251.00p 249.00p 249.50p 48500
16/01/2006 249.00p 252.25p 249.00p 249.00p 30200
13/01/2006 250.00p 250.00p 249.00p 249.00p 15700
12/01/2006 251.00p 251.00p 250.00p 250.00p 249100
11/01/2006 246.99p 251.00p 246.99p 250.99p 85300
10/01/2006 249.00p 253.00p 246.99p 248.50p 63000
09/01/2006 248.50p 248.50p 248.50p 248.50p 219000
06/01/2006 248.50p 248.50p 248.50p 248.50p 23900
05/01/2006 250.00p 250.00p 248.50p 248.50p 27500
04/01/2006 248.00p 250.00p 248.00p 249.50p 65400
03/01/2006 245.75p 248.86p 245.75p 248.86p 59700
30/12/2005 245.75p 245.75p 245.55p 245.75p 27100
29/12/2005 245.10p 245.55p 245.00p 245.55p 34100
28/12/2005 244.75p 245.00p 241.00p 245.00p 79800
23/12/2005 244.00p 244.50p 244.00p 244.50p 1200
22/12/2005 244.49p 244.49p 244.49p 244.49p 66600
21/12/2005 244.49p 244.50p 244.49p 244.49p 311900
20/12/2005 243.68p 244.50p 243.68p 244.50p 23400
19/12/2005 243.38p 244.60p 244.43p 244.43p 0
16/12/2005 245.20p 245.70p 243.38p 243.38p 29300
15/12/2005 245.72p 244.50p 242.01p 244.50p 75200
14/12/2005 245.00p 245.75p 242.01p 245.72p 108900
13/12/2005 244.50p 244.50p 244.50p 244.50p 22200
12/12/2005 244.50p 247.00p 244.00p 244.50p 57100
09/12/2005 247.00p 247.00p 244.25p 244.50p 17800
08/12/2005 246.67p 247.00p 244.25p 244.25p 33600
07/12/2005 242.00p 246.67p 242.00p 245.50p 166300
06/12/2005 240.00p 243.50p 240.00p 243.50p 54700
05/12/2005 242.50p 242.75p 240.00p 242.00p 128700
02/12/2005 242.00p 242.75p 242.00p 242.75p 58000
01/12/2005 242.75p 242.75p 242.75p 242.75p 106700
30/11/2005 240.02p 245.00p 240.02p 242.75p 48600
29/11/2005 240.98p 242.25p 240.98p 242.25p 46600
28/11/2005 242.00p 242.75p 240.98p 242.75p 129800
25/11/2005 242.00p 247.00p 242.00p 247.00p 44000
24/11/2005 244.75p 248.60p 244.75p 244.75p 13700
23/11/2005 242.00p 244.75p 242.00p 244.75p 99300
22/11/2005 242.00p 247.00p 242.00p 247.00p 42400
21/11/2005 244.50p 247.00p 244.50p 244.50p 6500
18/11/2005 246.00p 247.00p 244.50p 244.50p 42000

*Close Price adjusted for both dividends and splits