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
16/09/2021 490.00p 494.50p 490.00p 492.00p 430500
15/09/2021 493.50p 494.00p 489.00p 489.00p 515900
14/09/2021 492.00p 494.00p 490.20p 491.00p 352100
13/09/2021 492.00p 492.80p 490.58p 491.00p 374300
10/09/2021 493.50p 493.60p 487.44p 490.50p 698000
09/09/2021 492.50p 493.50p 490.00p 491.00p 430100
08/09/2021 493.50p 494.50p 491.00p 492.00p 381900
07/09/2021 494.00p 495.29p 492.50p 492.50p 457500
06/09/2021 496.50p 496.50p 492.62p 493.50p 455300
03/09/2021 493.00p 495.50p 492.80p 494.50p 542500
02/09/2021 496.00p 496.00p 492.50p 492.50p 362700
01/09/2021 495.50p 496.50p 494.50p 495.00p 778100
31/08/2021 494.00p 495.50p 492.10p 494.00p 606700
27/08/2021 493.00p 494.00p 491.68p 494.00p 393700
26/08/2021 492.50p 494.00p 491.67p 493.50p 647800
25/08/2021 494.50p 495.00p 493.50p 494.00p 592900
24/08/2021 494.00p 495.00p 492.23p 494.50p 229100
23/08/2021 494.50p 494.75p 493.00p 494.00p 435100
20/08/2021 493.50p 495.00p 490.81p 495.00p 424900
19/08/2021 492.00p 494.50p 489.50p 491.00p 287700
18/08/2021 492.00p 495.00p 492.00p 494.00p 269900
17/08/2021 491.50p 494.62p 489.60p 494.00p 749000
16/08/2021 491.50p 494.50p 488.50p 494.50p 418300
13/08/2021 490.00p 491.50p 488.79p 489.00p 544000
12/08/2021 489.00p 489.50p 487.70p 488.00p 372400
11/08/2021 488.00p 490.00p 487.00p 489.00p 372700
10/08/2021 488.50p 490.50p 486.00p 487.00p 456600
09/08/2021 490.50p 490.50p 482.50p 482.50p 477900
06/08/2021 489.00p 492.50p 488.00p 488.00p 427200
05/08/2021 492.00p 492.64p 489.00p 491.00p 587100
04/08/2021 491.00p 493.00p 490.00p 493.00p 717900
03/08/2021 491.50p 492.00p 489.50p 489.50p 242600
02/08/2021 492.00p 493.00p 489.00p 491.50p 359100
30/07/2021 489.00p 491.49p 486.50p 490.00p 468600
29/07/2021 487.00p 490.00p 485.50p 488.00p 424500
28/07/2021 490.00p 490.00p 487.50p 487.50p 237700
27/07/2021 487.00p 490.27p 487.00p 487.50p 225800
26/07/2021 489.00p 490.74p 487.00p 488.00p 350000
23/07/2021 486.00p 490.00p 486.00p 488.50p 285500
22/07/2021 490.00p 490.00p 485.00p 485.00p 712800
21/07/2021 490.00p 490.50p 488.00p 488.00p 588600
20/07/2021 487.00p 489.50p 486.00p 486.00p 472200
19/07/2021 485.50p 488.00p 483.00p 483.00p 577800
16/07/2021 486.50p 488.00p 485.50p 486.50p 356400
15/07/2021 486.00p 488.50p 485.50p 485.50p 273100
14/07/2021 485.00p 486.80p 483.50p 486.50p 340900
13/07/2021 486.00p 487.00p 484.50p 485.00p 279600
12/07/2021 485.00p 486.00p 483.00p 484.00p 463700
09/07/2021 486.00p 487.00p 482.00p 482.00p 471200
08/07/2021 484.00p 487.00p 483.35p 485.00p 311600
07/07/2021 484.50p 486.50p 482.17p 486.50p 418100
06/07/2021 483.00p 485.00p 482.00p 482.50p 471200
05/07/2021 484.00p 485.00p 481.29p 483.00p 473000
02/07/2021 481.50p 483.50p 480.10p 483.00p 537200
01/07/2021 479.50p 480.70p 478.76p 479.50p 452200
30/06/2021 479.50p 480.50p 477.00p 477.00p 684000
29/06/2021 477.50p 480.50p 476.98p 477.50p 489900
28/06/2021 477.50p 480.00p 476.60p 477.00p 557700
25/06/2021 477.50p 479.00p 477.00p 478.00p 452300
24/06/2021 477.50p 479.00p 476.00p 477.00p 470800
23/06/2021 476.50p 479.00p 475.96p 479.00p 369000
22/06/2021 477.00p 478.50p 475.74p 478.50p 380600
21/06/2021 477.50p 477.50p 473.50p 475.50p 782900
18/06/2021 474.00p 476.00p 473.59p 475.50p 1060300
17/06/2021 475.00p 476.00p 473.00p 473.00p 371700
16/06/2021 478.50p 478.50p 474.00p 475.50p 562300
15/06/2021 475.50p 478.00p 475.05p 475.50p 639800
14/06/2021 478.00p 478.00p 474.00p 474.00p 381600
11/06/2021 475.00p 477.00p 474.00p 476.50p 300400
10/06/2021 473.00p 476.00p 471.50p 476.00p 433200
09/06/2021 474.50p 475.25p 473.29p 474.50p 415100
08/06/2021 474.50p 475.50p 473.50p 473.50p 224200
07/06/2021 475.00p 475.50p 473.00p 473.00p 466900
04/06/2021 474.50p 474.50p 471.10p 473.00p 333700
03/06/2021 472.00p 473.00p 470.50p 472.00p 340200
02/06/2021 473.50p 474.84p 472.18p 473.00p 716400
01/06/2021 473.00p 474.74p 470.11p 471.50p 504500
28/05/2021 473.00p 475.23p 471.40p 472.00p 537000
27/05/2021 476.00p 476.00p 472.04p 473.00p 792400
26/05/2021 474.50p 475.00p 473.16p 474.00p 518700
25/05/2021 472.50p 473.10p 471.00p 471.50p 541600
24/05/2021 471.50p 473.35p 469.50p 469.50p 492800
21/05/2021 469.00p 472.50p 468.72p 471.50p 739400
20/05/2021 467.00p 470.00p 466.50p 468.00p 521700
19/05/2021 467.00p 471.45p 465.00p 466.00p 607000
18/05/2021 472.00p 472.75p 468.00p 468.00p 510900
17/05/2021 470.50p 473.51p 469.00p 469.00p 419800
14/05/2021 466.00p 471.00p 466.00p 470.00p 440800
13/05/2021 470.50p 470.50p 464.39p 464.00p 206600
12/05/2021 472.50p 472.50p 464.00p 464.00p 505500
11/05/2021 470.50p 470.60p 466.00p 466.00p 608900
10/05/2021 473.50p 475.48p 470.00p 472.00p 745500
07/05/2021 472.00p 475.00p 470.17p 474.00p 509300
06/05/2021 472.00p 472.31p 469.50p 470.50p 365200
05/05/2021 472.00p 474.75p 468.09p 470.00p 653700
04/05/2021 475.00p 475.44p 470.00p 470.50p 621800
30/04/2021 469.50p 472.00p 467.50p 471.00p 737500
29/04/2021 467.50p 471.35p 467.00p 469.00p 707000
28/04/2021 468.50p 469.90p 466.96p 468.50p 428300
27/04/2021 472.50p 472.50p 466.50p 467.50p 528900
26/04/2021 469.00p 470.00p 467.00p 469.50p 537500
23/04/2021 471.00p 472.98p 466.50p 468.50p 346000
22/04/2021 466.00p 470.50p 465.00p 470.50p 455000
21/04/2021 464.00p 466.00p 455.50p 465.00p 417800
20/04/2021 466.00p 466.94p 463.00p 463.00p 400600
19/04/2021 469.00p 469.90p 464.50p 464.50p 646300
16/04/2021 467.50p 469.50p 466.00p 468.00p 516200
15/04/2021 464.00p 467.50p 463.50p 467.50p 862700
14/04/2021 465.00p 465.12p 463.50p 465.00p 615200
13/04/2021 461.50p 465.50p 461.50p 465.50p 409300
12/04/2021 465.00p 466.50p 462.43p 465.00p 840300
09/04/2021 464.00p 464.00p 462.49p 464.00p 516700
08/04/2021 462.50p 463.00p 460.11p 463.00p 517400
07/04/2021 457.50p 462.50p 456.05p 461.00p 743700
06/04/2021 456.50p 458.00p 453.42p 456.50p 795300
01/04/2021 452.00p 454.50p 451.11p 452.50p 596200
31/03/2021 453.00p 454.48p 450.50p 452.00p 723000
30/03/2021 454.50p 455.00p 450.80p 452.50p 489500
29/03/2021 449.50p 452.50p 449.50p 452.50p 826500
26/03/2021 451.50p 453.69p 449.00p 450.00p 609800
25/03/2021 451.50p 452.00p 448.53p 451.50p 525100
24/03/2021 451.00p 451.50p 448.00p 451.00p 402600
23/03/2021 448.00p 451.00p 446.50p 449.00p 531200
22/03/2021 452.00p 452.00p 447.00p 449.00p 579700
19/03/2021 449.50p 449.65p 446.50p 449.00p 842900
18/03/2021 452.00p 452.30p 448.50p 449.00p 420300
17/03/2021 450.00p 452.00p 449.15p 449.50p 675900
16/03/2021 449.50p 453.00p 449.50p 451.00p 442500
15/03/2021 451.50p 451.90p 449.50p 450.00p 934500
12/03/2021 448.50p 449.00p 447.00p 448.00p 341400
11/03/2021 450.00p 450.00p 445.00p 448.00p 2185200
10/03/2021 448.50p 448.50p 445.24p 447.50p 473500
09/03/2021 446.50p 447.50p 444.00p 447.00p 486700
08/03/2021 442.50p 445.50p 442.50p 445.50p 597100
05/03/2021 443.50p 443.75p 438.41p 442.50p 601700
04/03/2021 446.00p 446.00p 440.99p 443.00p 619000
03/03/2021 445.50p 446.50p 444.00p 445.50p 606400
02/03/2021 446.00p 447.24p 444.00p 445.00p 573100
01/03/2021 442.00p 447.00p 442.00p 445.50p 671000
26/02/2021 442.50p 444.80p 441.50p 441.50p 747500
25/02/2021 443.00p 446.00p 443.00p 445.00p 788100
24/02/2021 447.00p 447.00p 443.50p 445.00p 632900
23/02/2021 443.50p 446.56p 442.50p 445.50p 507000
22/02/2021 448.00p 449.41p 443.50p 444.00p 537300
19/02/2021 450.50p 450.60p 447.70p 449.00p 699900
18/02/2021 455.50p 455.50p 449.13p 450.00p 540000
17/02/2021 453.00p 456.00p 452.00p 452.50p 553400
16/02/2021 456.50p 456.50p 453.00p 454.50p 663300
15/02/2021 456.00p 456.00p 452.40p 455.50p 892500
12/02/2021 453.00p 455.50p 453.00p 453.50p 513800
11/02/2021 454.50p 457.69p 453.00p 454.50p 490100
10/02/2021 457.00p 457.00p 453.50p 454.50p 466400
09/02/2021 455.50p 455.50p 453.72p 454.50p 433800
08/02/2021 457.50p 457.50p 453.95p 455.50p 645300
05/02/2021 457.00p 457.00p 453.00p 454.50p 790800
04/02/2021 454.00p 454.75p 451.50p 453.00p 493500
03/02/2021 454.50p 455.60p 453.00p 454.50p 570500
02/02/2021 451.00p 454.50p 450.50p 454.50p 511900
01/02/2021 450.00p 455.00p 448.50p 450.00p 794500
29/01/2021 450.00p 452.69p 449.50p 449.50p 567500
28/01/2021 451.00p 453.00p 449.25p 453.00p 668800
27/01/2021 454.50p 455.50p 450.50p 451.50p 516800
26/01/2021 452.50p 455.43p 452.50p 453.50p 631400
25/01/2021 453.50p 455.59p 451.50p 452.00p 570000
22/01/2021 453.00p 456.00p 452.00p 452.00p 492500
21/01/2021 454.00p 455.00p 453.00p 453.50p 540100
20/01/2021 455.00p 455.00p 450.00p 452.50p 627200
19/01/2021 451.50p 452.50p 450.00p 451.00p 420500
18/01/2021 454.00p 454.00p 450.00p 451.00p 521100
15/01/2021 451.00p 454.00p 449.00p 449.50p 393000
14/01/2021 454.00p 454.04p 450.50p 450.50p 553800
13/01/2021 454.50p 454.50p 449.49p 450.50p 593700
12/01/2021 454.50p 456.50p 450.00p 450.00p 523100
11/01/2021 459.50p 459.50p 454.10p 454.50p 674500
08/01/2021 456.00p 457.00p 454.50p 455.50p 649100
07/01/2021 456.50p 457.25p 454.50p 457.00p 419300
06/01/2021 457.00p 457.00p 452.00p 455.50p 871000
05/01/2021 454.00p 457.29p 454.00p 454.50p 571900
04/01/2021 456.00p 456.50p 453.00p 455.50p 702900
31/12/2020 455.00p 455.50p 452.00p 453.50p 182600
30/12/2020 459.00p 459.00p 454.70p 456.00p 394700
29/12/2020 459.00p 460.50p 453.60p 459.00p 516900
24/12/2020 457.50p 457.50p 450.50p 451.50p 196700
23/12/2020 454.50p 456.07p 451.50p 452.00p 418500
22/12/2020 451.50p 454.00p 449.00p 454.00p 332100
21/12/2020 459.00p 459.00p 452.00p 452.00p 521600
18/12/2020 454.50p 455.50p 453.48p 454.50p 771800
17/12/2020 451.50p 453.50p 450.00p 453.50p 694400
16/12/2020 455.50p 456.00p 450.00p 452.50p 971300
15/12/2020 457.50p 457.50p 452.00p 452.00p 543400
14/12/2020 461.50p 461.50p 453.00p 455.00p 635600
11/12/2020 454.50p 459.00p 454.50p 459.00p 494300
10/12/2020 455.50p 457.00p 453.24p 457.00p 645800
09/12/2020 455.50p 455.72p 452.00p 452.50p 471700
08/12/2020 455.00p 455.48p 453.10p 454.00p 534800
07/12/2020 455.50p 456.00p 451.50p 454.50p 694500
04/12/2020 454.50p 454.50p 450.00p 452.00p 2286600
03/12/2020 454.00p 455.00p 443.29p 455.00p 573000
02/12/2020 453.50p 454.56p 452.23p 454.00p 568600
01/12/2020 453.00p 456.00p 452.00p 452.00p 622200

*Close Price adjusted for both dividends and splits