Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Personal Assets Trust (PNL) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/04/2004 | 211.50p | 211.50p | 210.50p | 211.50p | 0 |
| 21/04/2004 | 210.00p | 211.75p | 209.75p | 210.50p | 30000 |
| 20/04/2004 | 211.75p | 211.75p | 211.75p | 211.75p | 0 |
| 19/04/2004 | 211.75p | 211.75p | 211.75p | 211.75p | 0 |
| 16/04/2004 | 211.75p | 212.25p | 211.75p | 211.75p | 0 |
| 15/04/2004 | 212.50p | 213.00p | 212.25p | 212.25p | 0 |
| 14/04/2004 | 213.25p | 213.25p | 213.00p | 213.00p | 0 |
| 13/04/2004 | 212.50p | 213.25p | 212.00p | 213.25p | 0 |
| 08/04/2004 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 07/04/2004 | 211.00p | 212.00p | 210.00p | 212.00p | 0 |
| 06/04/2004 | 209.75p | 210.00p | 209.50p | 210.00p | 0 |
| 05/04/2004 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 02/04/2004 | 210.00p | 210.00p | 209.50p | 210.00p | 0 |
| 01/04/2004 | 210.00p | 210.00p | 209.50p | 210.00p | 0 |
| 31/03/2004 | 210.00p | 210.25p | 209.75p | 210.00p | 0 |
| 30/03/2004 | 209.50p | 209.75p | 209.25p | 209.75p | 0 |
| 29/03/2004 | 209.25p | 209.50p | 209.25p | 209.25p | 0 |
| 26/03/2004 | 209.50p | 209.50p | 209.00p | 209.50p | 0 |
| 25/03/2004 | 209.00p | 209.00p | 208.75p | 209.00p | 4900 |
| 24/03/2004 | 208.75p | 208.75p | 208.75p | 208.75p | 0 |
| 23/03/2004 | 208.75p | 209.00p | 208.75p | 208.75p | 0 |
| 22/03/2004 | 210.25p | 210.75p | 208.75p | 208.75p | 0 |
| 19/03/2004 | 210.75p | 211.00p | 210.75p | 210.75p | 0 |
| 18/03/2004 | 210.75p | 211.25p | 210.50p | 210.75p | 0 |
| 17/03/2004 | 211.00p | 211.25p | 211.00p | 211.00p | 0 |
| 16/03/2004 | 211.75p | 211.75p | 211.25p | 211.25p | 0 |
| 15/03/2004 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 12/03/2004 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 11/03/2004 | 212.25p | 212.25p | 212.25p | 212.25p | 0 |
| 10/03/2004 | 212.00p | 212.25p | 211.25p | 212.25p | 23500 |
| 09/03/2004 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 08/03/2004 | 212.25p | 212.50p | 212.00p | 212.50p | 0 |
| 05/03/2004 | 212.25p | 212.25p | 212.00p | 212.00p | 0 |
| 04/03/2004 | 212.25p | 212.25p | 212.00p | 212.00p | 0 |
| 03/03/2004 | 211.75p | 211.75p | 211.75p | 211.75p | 0 |
| 02/03/2004 | 211.25p | 211.25p | 211.25p | 211.25p | 0 |
| 01/03/2004 | 211.25p | 211.25p | 211.25p | 211.25p | 0 |
| 27/02/2004 | 211.25p | 211.25p | 211.25p | 211.25p | 0 |
| 26/02/2004 | 210.25p | 210.25p | 210.25p | 210.25p | 0 |
| 25/02/2004 | 210.25p | 210.25p | 210.25p | 210.25p | 0 |
| 24/02/2004 | 210.00p | 210.25p | 210.00p | 210.25p | 0 |
| 23/02/2004 | 209.00p | 209.75p | 209.00p | 209.75p | 0 |
| 20/02/2004 | 208.50p | 209.25p | 208.50p | 208.75p | 0 |
| 19/02/2004 | 208.75p | 208.75p | 208.75p | 208.75p | 0 |
| 18/02/2004 | 207.50p | 208.75p | 207.50p | 208.75p | 0 |
| 17/02/2004 | 207.50p | 207.75p | 207.00p | 207.00p | 0 |
| 16/02/2004 | 207.25p | 207.25p | 207.25p | 207.25p | 0 |
| 13/02/2004 | 207.50p | 207.50p | 207.50p | 207.50p | 0 |
| 12/02/2004 | 208.00p | 208.00p | 207.50p | 207.50p | 0 |
| 11/02/2004 | 208.00p | 208.50p | 208.00p | 208.50p | 0 |
| 10/02/2004 | 207.50p | 207.50p | 206.50p | 207.00p | 0 |
| 09/02/2004 | 209.50p | 209.50p | 208.00p | 208.00p | 0 |
| 06/02/2004 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/02/2004 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 04/02/2004 | 210.00p | 210.00p | 209.50p | 210.00p | 0 |
| 03/02/2004 | 210.50p | 210.50p | 210.50p | 210.50p | 81500 |
| 02/02/2004 | 210.50p | 210.50p | 210.50p | 210.50p | 0 |
| 30/01/2004 | 210.50p | 210.50p | 210.50p | 210.50p | 0 |
| 29/01/2004 | 210.50p | 210.50p | 210.50p | 210.50p | 0 |
| 28/01/2004 | 211.00p | 211.00p | 210.50p | 210.50p | 0 |
| 27/01/2004 | 212.00p | 212.00p | 211.50p | 211.50p | 0 |
| 26/01/2004 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 23/01/2004 | 212.75p | 212.75p | 212.75p | 212.75p | 2500 |
| 22/01/2004 | 213.25p | 213.25p | 213.25p | 213.25p | 0 |
| 21/01/2004 | 213.50p | 213.50p | 213.25p | 213.25p | 0 |
| 20/01/2004 | 213.75p | 213.75p | 213.75p | 213.75p | 0 |
| 19/01/2004 | 213.75p | 213.75p | 213.75p | 213.75p | 0 |
| 16/01/2004 | 213.00p | 213.50p | 213.00p | 213.50p | 0 |
| 15/01/2004 | 212.75p | 212.75p | 212.75p | 212.75p | 0 |
| 14/01/2004 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 13/01/2004 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 12/01/2004 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 09/01/2004 | 213.25p | 213.25p | 212.50p | 212.50p | 0 |
| 08/01/2004 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 07/01/2004 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 06/01/2004 | 212.25p | 212.50p | 212.25p | 212.50p | 0 |
| 05/01/2004 | 212.00p | 212.50p | 212.00p | 212.50p | 0 |
| 02/01/2004 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 31/12/2003 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 30/12/2003 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 29/12/2003 | 210.75p | 210.75p | 210.75p | 210.75p | 0 |
| 24/12/2003 | 210.75p | 210.75p | 210.75p | 210.75p | 0 |
| 23/12/2003 | 210.75p | 210.75p | 210.75p | 210.75p | 0 |
| 22/12/2003 | 210.50p | 210.50p | 210.50p | 210.50p | 0 |
| 19/12/2003 | 209.25p | 209.75p | 209.25p | 209.75p | 0 |
| 18/12/2003 | 210.25p | 210.25p | 210.25p | 210.25p | 0 |
| 17/12/2003 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 16/12/2003 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 15/12/2003 | 210.25p | 210.25p | 210.25p | 210.25p | 0 |
| 12/12/2003 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/12/2003 | 209.50p | 209.50p | 209.50p | 209.50p | 0 |
| 10/12/2003 | 211.25p | 211.25p | 209.50p | 209.50p | 0 |
| 09/12/2003 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 08/12/2003 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 05/12/2003 | 211.50p | 211.50p | 211.50p | 211.50p | 0 |
| 04/12/2003 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 03/12/2003 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 02/12/2003 | 212.50p | 212.50p | 212.00p | 212.00p | 0 |
| 01/12/2003 | 211.00p | 212.50p | 211.00p | 212.50p | 0 |
| 28/11/2003 | 210.00p | 211.50p | 210.00p | 210.00p | 0 |
| 27/11/2003 | 210.75p | 210.75p | 210.75p | 210.75p | 0 |
| 26/11/2003 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 25/11/2003 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 24/11/2003 | 209.25p | 210.00p | 209.25p | 210.00p | 0 |
| 21/11/2003 | 208.25p | 208.25p | 208.25p | 208.25p | 0 |
| 20/11/2003 | 208.25p | 208.25p | 208.25p | 208.25p | 0 |
| 19/11/2003 | 208.25p | 208.25p | 208.00p | 208.00p | 6000 |
| 18/11/2003 | 208.50p | 208.75p | 208.50p | 208.75p | 0 |
| 17/11/2003 | 208.75p | 208.75p | 208.25p | 208.25p | 0 |
| 14/11/2003 | 208.75p | 209.00p | 208.25p | 209.00p | 34900 |
| 13/11/2003 | 208.25p | 208.25p | 208.25p | 208.25p | 0 |
| 12/11/2003 | 208.25p | 208.25p | 208.25p | 208.25p | 0 |
| 11/11/2003 | 208.75p | 208.75p | 208.75p | 208.75p | 0 |
| 10/11/2003 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 07/11/2003 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 06/11/2003 | 208.50p | 208.75p | 208.50p | 208.75p | 0 |
| 05/11/2003 | 208.25p | 208.25p | 208.25p | 208.25p | 0 |
| 04/11/2003 | 208.75p | 208.75p | 208.75p | 208.75p | 0 |
| 03/11/2003 | 208.75p | 208.75p | 208.75p | 208.75p | 0 |
| 31/10/2003 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 30/10/2003 | 207.00p | 207.50p | 207.00p | 207.50p | 0 |
| 29/10/2003 | 208.75p | 208.75p | 206.50p | 206.75p | 0 |
| 28/10/2003 | 208.25p | 208.25p | 208.25p | 208.25p | 0 |
| 27/10/2003 | 207.75p | 207.75p | 207.75p | 207.75p | 0 |
| 24/10/2003 | 207.25p | 207.25p | 207.25p | 207.25p | 0 |
| 23/10/2003 | 207.25p | 207.25p | 207.25p | 207.25p | 0 |
| 22/10/2003 | 208.75p | 208.75p | 207.50p | 207.75p | 0 |
| 21/10/2003 | 209.25p | 209.25p | 209.25p | 209.25p | 0 |
| 20/10/2003 | 209.25p | 209.50p | 209.25p | 209.25p | 0 |
| 17/10/2003 | 209.25p | 209.25p | 209.25p | 209.25p | 0 |
| 16/10/2003 | 209.75p | 209.75p | 209.25p | 209.25p | 0 |
| 15/10/2003 | 209.50p | 209.75p | 209.50p | 209.50p | 0 |
| 14/10/2003 | 209.25p | 209.50p | 208.75p | 209.25p | 0 |
| 13/10/2003 | 208.25p | 209.00p | 208.25p | 209.00p | 100000 |
| 10/10/2003 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 09/10/2003 | 207.75p | 208.00p | 207.50p | 208.00p | 0 |
| 08/10/2003 | 207.25p | 207.25p | 207.25p | 207.25p | 0 |
| 07/10/2003 | 207.25p | 207.25p | 207.25p | 207.25p | 0 |
| 06/10/2003 | 207.00p | 207.25p | 207.00p | 207.25p | 0 |
| 03/10/2003 | 204.25p | 206.50p | 204.25p | 206.50p | 0 |
| 02/10/2003 | 203.75p | 204.25p | 203.75p | 204.00p | 0 |
| 01/10/2003 | 202.50p | 202.50p | 202.25p | 202.50p | 0 |
| 30/09/2003 | 203.75p | 203.75p | 202.25p | 202.50p | 0 |
| 29/09/2003 | 204.25p | 204.25p | 204.25p | 204.25p | 0 |
| 26/09/2003 | 205.00p | 205.00p | 204.25p | 204.25p | 0 |
| 25/09/2003 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 24/09/2003 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 23/09/2003 | 204.50p | 206.00p | 204.50p | 206.00p | 0 |
| 22/09/2003 | 205.50p | 205.50p | 204.50p | 204.75p | 0 |
| 19/09/2003 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 18/09/2003 | 205.75p | 206.00p | 205.75p | 206.00p | 0 |
| 17/09/2003 | 204.50p | 206.00p | 204.50p | 205.50p | 0 |
| 16/09/2003 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 15/09/2003 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 12/09/2003 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 11/09/2003 | 204.00p | 204.00p | 203.75p | 204.00p | 0 |
| 10/09/2003 | 205.50p | 205.50p | 204.25p | 204.25p | 0 |
| 09/09/2003 | 205.75p | 206.00p | 205.75p | 205.75p | 0 |
| 08/09/2003 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 05/09/2003 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 04/09/2003 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 03/09/2003 | 205.25p | 206.50p | 205.25p | 206.50p | 0 |
| 02/09/2003 | 205.00p | 205.25p | 205.00p | 205.00p | 0 |
| 01/09/2003 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 29/08/2003 | 205.25p | 205.25p | 205.25p | 205.25p | 0 |
| 28/08/2003 | 205.25p | 205.25p | 205.25p | 205.25p | 0 |
| 27/08/2003 | 204.75p | 204.75p | 204.75p | 204.75p | 0 |
| 26/08/2003 | 205.00p | 205.00p | 204.75p | 204.75p | 0 |
| 22/08/2003 | 205.50p | 205.50p | 205.50p | 205.50p | 0 |
| 21/08/2003 | 204.50p | 205.25p | 204.50p | 205.25p | 0 |
| 20/08/2003 | 204.75p | 204.75p | 204.00p | 204.00p | 0 |
| 19/08/2003 | 203.75p | 205.25p | 203.75p | 205.25p | 0 |
| 18/08/2003 | 203.25p | 204.75p | 203.25p | 204.75p | 0 |
| 15/08/2003 | 203.00p | 203.50p | 203.00p | 203.50p | 0 |
| 14/08/2003 | 203.50p | 203.50p | 202.75p | 202.75p | 0 |
| 13/08/2003 | 202.75p | 203.00p | 202.75p | 202.75p | 0 |
| 12/08/2003 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 11/08/2003 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 08/08/2003 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 07/08/2003 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 06/08/2003 | 203.50p | 203.50p | 201.50p | 201.50p | 0 |
| 05/08/2003 | 204.25p | 204.25p | 202.75p | 203.75p | 0 |
| 04/08/2003 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 01/08/2003 | 203.75p | 204.00p | 203.75p | 204.00p | 0 |
| 31/07/2003 | 203.00p | 204.00p | 202.75p | 204.00p | 0 |
| 30/07/2003 | 202.75p | 202.75p | 202.75p | 202.75p | 0 |
| 29/07/2003 | 202.75p | 202.75p | 202.75p | 202.75p | 0 |
| 28/07/2003 | 202.50p | 203.00p | 202.50p | 203.00p | 0 |
| 25/07/2003 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 24/07/2003 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 23/07/2003 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 22/07/2003 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 21/07/2003 | 201.75p | 201.75p | 201.50p | 201.75p | 0 |
| 18/07/2003 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 17/07/2003 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 16/07/2003 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 15/07/2003 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 14/07/2003 | 202.00p | 202.50p | 202.00p | 202.00p | 0 |
| 11/07/2003 | 201.50p | 201.50p | 201.00p | 201.25p | 0 |
| 10/07/2003 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
*Close Price adjusted for both dividends and splits