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
05/07/2022 482.00p 483.50p 481.10p 482.50p 415800
04/07/2022 482.50p 483.50p 479.13p 481.00p 283100
01/07/2022 480.00p 483.00p 478.00p 481.50p 430200
30/06/2022 479.50p 481.50p 476.50p 480.50p 656000
29/06/2022 480.50p 482.20p 479.49p 481.00p 415900
28/06/2022 483.00p 485.30p 482.00p 482.00p 493800
27/06/2022 483.50p 485.00p 482.60p 483.00p 468800
24/06/2022 475.50p 485.00p 475.50p 484.00p 675900
23/06/2022 477.50p 478.10p 475.50p 477.00p 848100
22/06/2022 473.00p 477.50p 473.00p 477.00p 694800
21/06/2022 475.00p 476.00p 473.00p 476.00p 305900
20/06/2022 476.00p 476.50p 473.04p 473.50p 399100
17/06/2022 475.50p 475.50p 470.60p 473.50p 1157200
16/06/2022 479.50p 481.33p 470.50p 473.50p 1030400
15/06/2022 483.50p 483.50p 479.00p 479.50p 573600
14/06/2022 480.50p 483.50p 478.35p 478.50p 752500
13/06/2022 484.50p 485.00p 480.00p 480.00p 529400
10/06/2022 487.50p 489.10p 483.78p 484.00p 548400
09/06/2022 487.50p 492.17p 487.50p 488.50p 762000
08/06/2022 488.50p 491.00p 488.50p 488.50p 580900
07/06/2022 489.50p 492.00p 488.00p 489.00p 609500
06/06/2022 493.00p 493.00p 489.00p 489.00p 623100
01/06/2022 492.00p 492.00p 488.00p 488.00p 541800
31/05/2022 491.00p 492.50p 486.50p 492.50p 876500
30/05/2022 487.50p 489.99p 486.00p 487.00p 513400
27/05/2022 485.00p 488.05p 485.00p 487.00p 580800
26/05/2022 489.00p 489.00p 482.73p 485.00p 527700
25/05/2022 486.00p 487.50p 484.00p 484.00p 583200
24/05/2022 487.50p 488.00p 483.50p 483.50p 847300
23/05/2022 486.00p 486.50p 482.70p 486.50p 556600
20/05/2022 485.50p 488.00p 482.50p 482.50p 493400
19/05/2022 491.50p 491.50p 483.00p 485.00p 809100
18/05/2022 493.50p 494.50p 488.63p 490.50p 651000
17/05/2022 493.00p 493.50p 489.09p 491.00p 533300
16/05/2022 494.50p 494.50p 489.97p 491.00p 683900
13/05/2022 494.00p 494.50p 489.50p 493.50p 540700
12/05/2022 485.50p 492.50p 485.50p 490.00p 582700
11/05/2022 489.00p 493.46p 489.00p 489.50p 608100
10/05/2022 492.00p 495.00p 488.82p 491.50p 585900
09/05/2022 498.50p 501.20p 490.92p 492.50p 638500
06/05/2022 498.00p 502.00p 498.00p 502.00p 1743600
05/05/2022 501.00p 506.00p 498.00p 498.00p 632000
04/05/2022 499.00p 500.00p 489.50p 496.50p 720200
03/05/2022 504.00p 504.00p 495.50p 495.50p 1008000
29/04/2022 502.00p 504.00p 500.73p 503.00p 667400
28/04/2022 501.00p 502.10p 498.30p 498.50p 692200
27/04/2022 498.00p 499.50p 496.00p 499.50p 528300
26/04/2022 499.00p 500.10p 497.50p 497.50p 689900
25/04/2022 499.50p 499.50p 492.50p 497.00p 727700
22/04/2022 497.00p 499.95p 495.03p 496.50p 523000
21/04/2022 499.50p 500.00p 498.00p 499.50p 749900
20/04/2022 497.50p 498.50p 496.10p 497.50p 729200
19/04/2022 499.00p 500.00p 496.00p 496.50p 818200
14/04/2022 501.00p 501.00p 494.45p 498.50p 690600
13/04/2022 498.50p 500.00p 496.50p 499.00p 502600
12/04/2022 500.00p 501.00p 496.50p 498.50p 584800
11/04/2022 504.00p 504.00p 497.16p 499.50p 636700
08/04/2022 503.00p 503.00p 500.00p 503.00p 531200
07/04/2022 501.00p 502.00p 498.87p 500.00p 685700
06/04/2022 504.00p 505.00p 499.00p 500.00p 889300
05/04/2022 503.00p 506.00p 501.00p 505.00p 739000
04/04/2022 504.00p 505.00p 501.45p 505.00p 741300
01/04/2022 504.00p 506.00p 500.01p 503.00p 613900
31/03/2022 505.00p 505.00p 502.00p 504.00p 729500
30/03/2022 503.00p 505.00p 501.00p 504.00p 648600
29/03/2022 504.00p 504.50p 501.00p 501.00p 792300
28/03/2022 503.00p 504.20p 501.00p 501.00p 655600
25/03/2022 502.00p 504.00p 499.70p 501.00p 565800
24/03/2022 501.00p 502.00p 498.50p 500.00p 631800
23/03/2022 500.00p 501.88p 498.50p 499.00p 821500
22/03/2022 501.00p 502.10p 497.22p 500.00p 674100
21/03/2022 498.00p 501.00p 497.10p 500.00p 703200
18/03/2022 497.50p 499.95p 494.55p 498.50p 1166300
17/03/2022 493.50p 497.00p 493.00p 497.00p 576800
16/03/2022 493.00p 495.50p 491.00p 495.00p 965700
15/03/2022 492.00p 492.90p 490.00p 490.50p 674700
14/03/2022 493.00p 495.10p 492.00p 494.50p 499300
11/03/2022 493.00p 496.30p 491.79p 493.00p 485500
10/03/2022 494.00p 495.00p 492.00p 492.50p 640800
09/03/2022 494.00p 494.50p 491.15p 493.50p 343600
08/03/2022 490.00p 492.50p 488.00p 490.00p 617600
07/03/2022 487.00p 494.75p 486.00p 490.00p 665900
04/03/2022 495.50p 496.00p 490.00p 493.00p 533700
03/03/2022 498.00p 498.00p 494.00p 494.00p 431900
02/03/2022 495.50p 499.00p 495.50p 498.00p 499600
01/03/2022 493.50p 498.00p 493.50p 497.00p 413900
28/02/2022 492.00p 496.50p 488.53p 494.50p 524100
25/02/2022 490.00p 493.00p 489.00p 493.00p 556800
24/02/2022 482.50p 487.00p 482.50p 487.00p 592700
23/02/2022 487.00p 489.42p 486.50p 488.00p 481500
22/02/2022 487.00p 490.00p 486.78p 487.50p 545000
21/02/2022 494.50p 494.50p 485.00p 489.00p 475400
18/02/2022 490.00p 490.50p 488.50p 489.00p 343600
17/02/2022 491.50p 493.00p 490.00p 490.50p 478600
16/02/2022 492.50p 493.00p 489.50p 490.50p 385900
15/02/2022 490.50p 492.39p 489.61p 491.50p 589000
14/02/2022 489.00p 491.00p 485.00p 490.00p 668600
11/02/2022 490.00p 491.00p 488.10p 489.00p 448200
10/02/2022 494.00p 495.70p 489.00p 491.00p 551400
09/02/2022 495.00p 495.50p 492.10p 494.50p 390400
08/02/2022 493.00p 493.95p 490.58p 492.50p 296700
07/02/2022 493.50p 494.50p 491.80p 493.00p 480100
04/02/2022 494.00p 494.80p 490.00p 490.00p 514800
03/02/2022 494.00p 495.00p 491.50p 493.00p 616900
02/02/2022 494.00p 495.00p 492.50p 493.50p 525800
01/02/2022 494.00p 494.12p 490.51p 493.00p 452400
31/01/2022 490.00p 492.00p 488.10p 492.00p 535500
28/01/2022 488.00p 490.00p 483.52p 488.00p 698200
27/01/2022 486.50p 489.00p 484.00p 488.00p 412600
26/01/2022 486.50p 489.00p 484.00p 487.00p 842400
25/01/2022 484.00p 486.60p 483.02p 486.00p 537000
24/01/2022 488.50p 489.50p 481.00p 483.00p 841900
21/01/2022 487.00p 489.50p 486.15p 488.00p 478500
20/01/2022 488.00p 491.37p 486.75p 490.00p 402700
19/01/2022 487.00p 489.00p 485.51p 488.50p 705500
18/01/2022 493.00p 493.00p 486.42p 488.00p 481900
17/01/2022 491.00p 492.00p 489.00p 490.50p 704100
14/01/2022 491.00p 492.00p 488.50p 491.00p 580000
13/01/2022 495.50p 495.50p 491.23p 491.50p 605500
12/01/2022 494.00p 495.04p 493.00p 493.50p 499700
11/01/2022 491.50p 494.00p 490.00p 493.50p 617400
10/01/2022 494.50p 495.00p 488.50p 490.00p 767400
07/01/2022 498.50p 498.50p 492.51p 493.00p 529000
06/01/2022 498.00p 499.60p 495.83p 498.00p 394200
05/01/2022 502.00p 505.15p 500.00p 500.00p 541200
04/01/2022 508.00p 508.00p 502.89p 504.00p 750100
31/12/2021 502.00p 505.40p 502.00p 502.00p 292400
30/12/2021 504.00p 506.00p 503.00p 505.00p 386700
29/12/2021 504.00p 507.00p 502.50p 503.00p 511800
24/12/2021 503.00p 505.95p 499.00p 502.00p 186600
23/12/2021 506.00p 506.00p 499.79p 503.00p 240700
22/12/2021 501.00p 505.00p 499.50p 500.00p 321500
21/12/2021 503.00p 504.70p 498.50p 501.00p 394200
20/12/2021 505.00p 505.00p 497.50p 500.00p 525100
17/12/2021 501.00p 502.00p 499.50p 502.00p 1117300
16/12/2021 504.00p 506.00p 501.00p 502.00p 551800
15/12/2021 502.00p 503.52p 499.50p 499.50p 892200
14/12/2021 503.00p 505.50p 501.00p 501.00p 259100
13/12/2021 503.00p 506.10p 503.00p 504.00p 340000
10/12/2021 503.00p 505.10p 503.00p 505.00p 378500
09/12/2021 505.00p 505.90p 504.00p 505.00p 384800
08/12/2021 504.00p 506.00p 503.62p 504.00p 330400
07/12/2021 501.00p 504.00p 498.96p 503.00p 355900
06/12/2021 497.50p 499.50p 494.25p 499.00p 383800
03/12/2021 497.50p 498.50p 494.50p 497.00p 496400
02/12/2021 497.50p 497.50p 492.15p 495.00p 566500
01/12/2021 496.50p 500.45p 496.50p 500.00p 446200
30/11/2021 500.00p 501.00p 498.00p 498.50p 561700
29/11/2021 502.00p 502.80p 498.00p 499.50p 432700
26/11/2021 497.00p 503.00p 494.82p 499.50p 847600
25/11/2021 502.00p 505.00p 501.48p 505.00p 456900
24/11/2021 501.00p 503.00p 500.80p 501.00p 298700
23/11/2021 505.00p 506.00p 499.00p 501.00p 440800
22/11/2021 506.00p 508.50p 504.00p 506.00p 338000
19/11/2021 506.00p 508.00p 504.90p 508.00p 372000
18/11/2021 507.00p 507.00p 505.49p 507.00p 411200
17/11/2021 507.00p 508.20p 504.00p 504.00p 675900
16/11/2021 508.00p 509.45p 506.70p 509.00p 537300
15/11/2021 508.00p 511.66p 507.00p 508.00p 367700
12/11/2021 505.00p 509.00p 503.00p 507.00p 530900
11/11/2021 507.00p 509.00p 505.00p 509.00p 482600
10/11/2021 503.00p 507.00p 502.55p 507.00p 446800
09/11/2021 504.00p 505.00p 502.50p 503.00p 585000
08/11/2021 504.00p 505.00p 500.00p 503.00p 772500
05/11/2021 502.00p 504.95p 500.10p 504.00p 508700
04/11/2021 498.50p 501.00p 496.90p 501.00p 508700
03/11/2021 496.50p 498.50p 495.00p 497.50p 338700
02/11/2021 495.50p 498.00p 495.50p 496.50p 456200
01/11/2021 496.00p 497.80p 493.66p 495.50p 944100
29/10/2021 496.50p 497.50p 493.00p 493.00p 329400
28/10/2021 500.00p 500.00p 494.00p 496.00p 558700
27/10/2021 495.00p 497.00p 493.00p 497.00p 668300
26/10/2021 492.00p 495.50p 490.50p 494.50p 819300
25/10/2021 488.50p 494.00p 488.50p 492.50p 696900
22/10/2021 490.50p 493.20p 489.00p 492.00p 505300
21/10/2021 487.00p 492.35p 485.00p 487.00p 581500
20/10/2021 488.00p 491.95p 487.50p 488.50p 311700
19/10/2021 493.00p 493.00p 487.50p 487.50p 483100
18/10/2021 491.00p 491.50p 488.21p 490.00p 451600
15/10/2021 490.50p 491.56p 488.02p 489.00p 462600
14/10/2021 489.00p 491.00p 487.01p 489.50p 620300
13/10/2021 490.00p 491.38p 487.00p 488.00p 500200
12/10/2021 488.00p 491.00p 485.13p 490.00p 504300
11/10/2021 488.50p 491.00p 486.00p 486.00p 444500
08/10/2021 489.50p 491.18p 486.00p 486.00p 326000
07/10/2021 488.50p 491.50p 486.50p 491.50p 503000
06/10/2021 486.00p 492.00p 482.50p 485.00p 483100
05/10/2021 489.50p 489.52p 485.00p 485.00p 599400
04/10/2021 488.50p 491.25p 484.00p 484.00p 606600
01/10/2021 484.50p 489.50p 480.00p 487.50p 501000
30/09/2021 488.50p 491.30p 484.50p 484.50p 611400
29/09/2021 487.50p 491.00p 483.29p 487.00p 254600
28/09/2021 491.00p 495.00p 480.00p 480.00p 492500
27/09/2021 493.50p 493.64p 490.20p 491.00p 596300
24/09/2021 495.00p 495.00p 490.00p 491.00p 330800
23/09/2021 493.50p 494.50p 491.00p 492.00p 424200
22/09/2021 490.50p 494.00p 490.50p 491.00p 354100
21/09/2021 491.00p 494.00p 491.00p 491.50p 456100
20/09/2021 491.50p 493.62p 490.00p 492.00p 725200
17/09/2021 492.50p 494.00p 488.73p 492.50p 1234700

*Close Price adjusted for both dividends and splits