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
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
17/11/2005 246.00p 246.00p 240.00p 243.01p 7700
16/11/2005 245.75p 245.75p 240.00p 243.00p 44000
15/11/2005 243.00p 243.00p 243.00p 243.00p 29400
14/11/2005 243.00p 243.00p 243.00p 243.00p 30300
11/11/2005 245.50p 245.50p 243.00p 243.00p 47800
10/11/2005 242.75p 245.50p 242.50p 242.75p 18600
09/11/2005 242.48p 242.75p 242.48p 242.50p 15000
08/11/2005 244.00p 244.00p 242.06p 242.75p 34400
07/11/2005 239.78p 244.00p 239.78p 242.06p 66100
04/11/2005 241.00p 241.00p 239.75p 240.25p 13100
03/11/2005 241.00p 241.00p 239.00p 239.75p 10100
02/11/2005 241.00p 241.00p 238.50p 239.00p 23700
01/11/2005 238.25p 241.00p 238.00p 238.50p 55900
31/10/2005 236.38p 238.00p 236.38p 238.00p 44700
28/10/2005 236.38p 236.50p 233.95p 236.50p 14100
27/10/2005 233.95p 233.96p 233.95p 233.95p 5500
26/10/2005 236.00p 236.00p 233.75p 233.96p 41600
25/10/2005 233.50p 236.00p 233.25p 233.75p 17200
24/10/2005 233.25p 233.25p 233.25p 233.25p 17700
21/10/2005 233.25p 238.00p 233.25p 233.25p 9500
20/10/2005 236.00p 236.00p 233.50p 234.50p 22600
19/10/2005 234.25p 236.00p 233.25p 233.50p 31100
18/10/2005 234.50p 234.50p 234.30p 234.50p 33200
17/10/2005 234.25p 234.30p 234.05p 234.30p 21700
14/10/2005 234.25p 234.25p 234.05p 234.05p 38400
13/10/2005 242.00p 242.00p 234.25p 234.25p 14700
12/10/2005 239.25p 242.00p 238.30p 238.30p 38000
11/10/2005 239.75p 239.75p 239.75p 239.75p 17700
10/10/2005 240.00p 240.00p 239.75p 239.75p 8400
07/10/2005 238.50p 240.00p 238.50p 239.75p 19500
06/10/2005 242.50p 243.00p 238.50p 240.50p 49700
05/10/2005 244.50p 245.13p 243.00p 243.00p 3700
04/10/2005 245.25p 245.75p 245.13p 245.13p 68600
03/10/2005 243.98p 245.13p 243.95p 245.13p 10400
30/09/2005 243.90p 243.95p 243.90p 243.95p 59100
29/09/2005 245.60p 245.60p 243.95p 243.95p 8800
28/09/2005 243.18p 246.00p 240.00p 243.85p 53500
27/09/2005 242.25p 243.00p 241.75p 243.00p 30400
26/09/2005 239.00p 241.75p 239.00p 241.75p 81800
23/09/2005 241.50p 241.75p 239.00p 241.25p 24100
22/09/2005 241.25p 241.25p 241.25p 241.25p 4400
21/09/2005 241.25p 241.25p 241.25p 241.25p 52100
20/09/2005 241.25p 241.25p 238.50p 241.25p 39800
19/09/2005 238.79p 240.79p 240.75p 240.75p 21400
16/09/2005 239.40p 240.75p 238.79p 238.79p 24800
15/09/2005 240.75p 240.75p 240.75p 240.75p 7600
14/09/2005 240.76p 240.76p 240.75p 240.75p 1000
13/09/2005 240.75p 241.01p 240.75p 240.76p 24600
12/09/2005 241.01p 241.01p 241.00p 241.01p 13500
09/09/2005 240.51p 243.50p 240.50p 241.00p 13000
08/09/2005 240.50p 240.50p 240.50p 240.50p 11900
07/09/2005 240.50p 240.50p 240.50p 240.50p 115200
06/09/2005 239.75p 242.00p 239.75p 240.50p 46700
05/09/2005 240.50p 240.51p 239.50p 239.50p 6200
02/09/2005 243.00p 243.00p 240.16p 240.26p 35400
01/09/2005 237.25p 242.50p 237.25p 240.16p 80300
31/08/2005 239.25p 239.75p 239.00p 239.75p 9400
30/08/2005 239.75p 239.00p 237.00p 239.00p 5400
29/08/2005 237.00p 237.00p 237.00p 237.00p 0
26/08/2005 239.25p 239.25p 235.58p 237.00p 5000
25/08/2005 239.92p 239.75p 237.00p 237.00p 6100
24/08/2005 237.69p 238.05p 237.69p 237.69p 900
23/08/2005 242.00p 242.00p 236.50p 238.05p 32000
22/08/2005 236.44p 239.25p 236.44p 236.50p 16500
19/08/2005 240.63p 240.63p 239.25p 239.25p 59300
18/08/2005 239.25p 239.25p 239.25p 239.25p 11800
17/08/2005 238.50p 240.00p 238.25p 239.25p 17100
16/08/2005 239.50p 239.50p 239.50p 239.50p 1000
15/08/2005 239.50p 239.50p 236.50p 239.50p 1800
12/08/2005 239.40p 239.90p 235.83p 236.50p 49000
11/08/2005 234.85p 240.00p 234.85p 238.00p 10100
10/08/2005 240.00p 240.00p 239.50p 240.00p 52500
09/08/2005 238.50p 239.50p 238.25p 239.50p 9400
08/08/2005 238.25p 238.25p 238.00p 238.25p 3400
05/08/2005 238.00p 238.25p 237.90p 238.00p 40700
04/08/2005 238.25p 238.25p 238.25p 238.25p 55400
03/08/2005 238.25p 238.25p 238.00p 238.25p 94200
02/08/2005 238.00p 238.00p 237.75p 238.00p 30700
01/08/2005 237.75p 237.75p 237.75p 237.75p 13900
29/07/2005 237.75p 237.75p 237.75p 237.75p 30400
28/07/2005 237.50p 237.75p 234.50p 237.75p 20900
27/07/2005 236.76p 237.50p 233.29p 234.50p 123400
26/07/2005 236.88p 236.88p 236.75p 236.75p 3000
25/07/2005 236.88p 237.25p 236.88p 236.88p 33400
22/07/2005 237.00p 237.25p 235.00p 237.25p 123000
21/07/2005 237.25p 237.50p 236.25p 236.25p 10600
20/07/2005 237.50p 237.50p 234.00p 237.50p 41900
19/07/2005 236.50p 236.50p 234.00p 234.00p 14300
18/07/2005 236.50p 236.50p 236.50p 236.50p 26700
15/07/2005 236.50p 236.50p 236.50p 236.50p 136900
14/07/2005 236.00p 238.00p 235.10p 236.50p 33400
13/07/2005 234.50p 235.10p 234.25p 235.10p 47000
12/07/2005 234.25p 236.50p 234.25p 234.25p 10900
11/07/2005 234.53p 235.02p 232.75p 234.50p 5900
08/07/2005 230.00p 233.00p 229.75p 232.75p 0
07/07/2005 233.25p 233.38p 229.75p 229.75p 0
06/07/2005 232.50p 233.38p 232.00p 233.38p 0
05/07/2005 232.00p 232.00p 232.00p 232.00p 0
04/07/2005 232.25p 232.25p 232.00p 232.00p 0
01/07/2005 232.12p 232.25p 231.50p 232.00p 0
30/06/2005 232.38p 232.50p 232.25p 232.25p 0
29/06/2005 232.50p 232.50p 232.50p 232.50p 0
28/06/2005 232.40p 232.50p 232.40p 232.40p 0
27/06/2005 232.50p 232.50p 232.50p 232.50p 0
24/06/2005 233.25p 233.75p 232.50p 232.50p 0
23/06/2005 233.75p 233.75p 233.75p 233.75p 0
22/06/2005 233.75p 233.75p 233.75p 233.75p 0
21/06/2005 233.75p 233.75p 233.75p 233.75p 0
20/06/2005 233.75p 234.00p 233.75p 233.75p 0
17/06/2005 233.75p 234.00p 233.63p 234.00p 0
16/06/2005 233.63p 233.63p 233.63p 233.63p 0
15/06/2005 233.63p 233.63p 233.63p 233.63p 0
14/06/2005 233.63p 233.63p 233.63p 233.63p 0
13/06/2005 233.00p 233.63p 232.50p 233.63p 0
10/06/2005 232.25p 232.75p 232.00p 232.50p 0
09/06/2005 231.95p 232.00p 231.95p 232.00p 0
08/06/2005 232.00p 232.00p 232.00p 232.00p 0
07/06/2005 232.00p 232.00p 232.00p 232.00p 0
06/06/2005 232.00p 232.00p 231.75p 232.00p 0
03/06/2005 231.50p 231.75p 231.27p 231.75p 0
02/06/2005 231.25p 231.27p 231.25p 231.27p 0
01/06/2005 230.25p 231.27p 230.23p 231.27p 0
31/05/2005 230.00p 230.23p 229.50p 230.23p 0
27/05/2005 229.50p 229.50p 229.50p 229.50p 0
26/05/2005 229.50p 229.50p 229.50p 229.50p 0
25/05/2005 229.50p 229.50p 229.50p 229.50p 0
24/05/2005 229.50p 229.50p 229.50p 229.50p 0
23/05/2005 229.50p 229.50p 229.10p 229.50p 0
20/05/2005 229.10p 229.10p 229.00p 229.10p 2100
19/05/2005 228.75p 229.00p 228.00p 229.00p 0
18/05/2005 227.50p 228.00p 226.75p 228.00p 0
17/05/2005 226.75p 226.75p 226.50p 226.75p 0
16/05/2005 226.50p 226.75p 226.50p 226.50p 0
13/05/2005 226.75p 227.00p 226.75p 226.75p 0
12/05/2005 227.00p 227.00p 226.50p 227.00p 0
11/05/2005 226.50p 228.00p 226.50p 226.50p 0
10/05/2005 228.00p 228.50p 228.00p 228.00p 0
09/05/2005 228.25p 228.50p 228.00p 228.50p 0
06/05/2005 227.00p 228.00p 226.50p 228.00p 0
05/05/2005 226.50p 226.50p 226.50p 226.50p 0
04/05/2005 225.00p 226.50p 224.75p 226.50p 10000
03/05/2005 224.75p 224.75p 224.75p 224.75p 0
29/04/2005 226.00p 226.00p 224.75p 224.75p 0
28/04/2005 226.50p 226.50p 226.00p 226.00p 0
27/04/2005 227.35p 227.50p 226.10p 226.10p 0
26/04/2005 227.50p 227.50p 227.00p 227.50p 0
25/04/2005 227.00p 227.25p 227.00p 227.00p 0
22/04/2005 227.10p 227.25p 227.10p 227.25p 0
21/04/2005 228.00p 228.00p 227.10p 227.10p 0
20/04/2005 228.00p 228.00p 228.00p 228.00p 0
19/04/2005 227.00p 228.00p 226.50p 228.00p 0
18/04/2005 227.00p 227.00p 226.50p 226.50p 0
15/04/2005 230.00p 230.00p 230.00p 230.00p 0
14/04/2005 230.50p 230.50p 230.50p 230.50p 0
13/04/2005 230.50p 230.50p 230.00p 230.50p 0
12/04/2005 230.00p 230.00p 230.00p 230.00p 0
11/04/2005 230.00p 230.00p 230.00p 230.00p 0
08/04/2005 230.00p 230.00p 230.00p 230.00p 0
07/04/2005 230.00p 230.00p 228.75p 230.00p 0
06/04/2005 226.62p 228.75p 225.25p 228.75p 30000
05/04/2005 225.25p 225.25p 225.25p 225.25p 0
04/04/2005 226.00p 226.25p 226.00p 226.00p 0
01/04/2005 225.87p 226.25p 225.75p 226.25p 0
31/03/2005 225.50p 225.75p 225.50p 225.75p 0
30/03/2005 226.75p 227.25p 225.38p 225.50p 0
29/03/2005 227.50p 227.87p 227.25p 227.25p 0
24/03/2005 227.87p 227.87p 227.75p 227.87p 0
23/03/2005 227.62p 227.75p 227.62p 227.75p 0
22/03/2005 228.13p 228.13p 228.13p 228.13p 0
21/03/2005 228.87p 229.00p 228.13p 228.13p 0
18/03/2005 229.00p 229.12p 229.00p 229.00p 0
17/03/2005 229.12p 229.12p 229.12p 229.12p 6000
16/03/2005 229.38p 229.50p 229.12p 229.12p 0
15/03/2005 229.50p 229.50p 229.50p 229.50p 0
14/03/2005 229.50p 229.50p 229.50p 229.50p 0
11/03/2005 229.50p 229.50p 229.50p 229.50p 15000
10/03/2005 115.41p 230.12p 115.41p 229.50p 10000
09/03/2005 230.12p 230.12p 230.12p 230.12p 0
08/03/2005 230.12p 230.12p 230.12p 230.12p 0
07/03/2005 230.12p 230.25p 230.12p 230.12p 0
04/03/2005 230.12p 230.25p 230.12p 230.25p 0
03/03/2005 230.25p 230.25p 230.25p 230.25p 0
02/03/2005 230.25p 230.38p 229.87p 230.25p 0
01/03/2005 229.87p 230.00p 229.87p 229.87p 0
28/02/2005 230.00p 230.12p 229.87p 230.00p 0
25/02/2005 229.87p 229.87p 229.87p 229.87p 0
24/02/2005 229.87p 229.87p 229.75p 229.87p 0
23/02/2005 229.87p 230.25p 229.75p 229.75p 0
22/02/2005 230.73p 230.73p 230.25p 230.25p 50000
21/02/2005 230.87p 231.00p 230.75p 230.75p 15000

*Close Price adjusted for both dividends and splits