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
30/11/2020 457.50p 458.00p 451.43p 452.00p 825400
27/11/2020 453.00p 465.00p 450.50p 465.00p 764000
26/11/2020 451.50p 453.00p 450.00p 453.00p 350500
25/11/2020 450.00p 453.00p 449.51p 450.50p 706000
24/11/2020 451.50p 454.00p 449.50p 449.50p 690800
23/11/2020 456.50p 457.00p 450.00p 451.00p 593000
20/11/2020 454.50p 456.05p 452.00p 452.00p 398500
19/11/2020 461.00p 461.00p 454.00p 454.00p 470200
18/11/2020 457.00p 459.10p 455.50p 457.00p 498100
17/11/2020 461.00p 461.16p 455.50p 456.50p 833900
16/11/2020 462.00p 464.20p 459.00p 460.50p 1524000
13/11/2020 459.00p 461.00p 453.50p 458.00p 565800
12/11/2020 456.00p 459.50p 455.50p 459.00p 504100
11/11/2020 455.50p 458.50p 455.50p 457.50p 582500
10/11/2020 462.50p 463.50p 454.00p 455.50p 625900
09/11/2020 457.50p 465.50p 455.50p 457.00p 606900
06/11/2020 457.00p 457.00p 452.00p 453.00p 343400
05/11/2020 449.00p 456.10p 449.00p 454.00p 307900
04/11/2020 448.50p 451.50p 448.25p 451.50p 277600
03/11/2020 448.00p 449.50p 447.50p 449.00p 467100
02/11/2020 443.00p 448.00p 442.50p 447.50p 484600
30/10/2020 442.00p 444.50p 440.00p 440.00p 765300
29/10/2020 446.00p 446.50p 441.00p 444.00p 406800
28/10/2020 449.50p 451.50p 444.00p 444.00p 505300
27/10/2020 451.00p 454.00p 449.50p 451.50p 746300
26/10/2020 447.00p 454.90p 447.00p 453.00p 451700
23/10/2020 455.50p 455.50p 452.00p 453.00p 435100
22/10/2020 456.50p 456.50p 450.94p 451.50p 443600
21/10/2020 455.00p 457.00p 451.50p 452.00p 360800
20/10/2020 457.00p 457.00p 454.00p 454.50p 266900
19/10/2020 459.50p 459.50p 455.00p 455.50p 309200
16/10/2020 456.50p 457.16p 455.60p 457.00p 423800
15/10/2020 457.50p 457.50p 454.50p 455.50p 430900
14/10/2020 455.50p 459.50p 455.50p 457.50p 451200
13/10/2020 457.00p 458.49p 449.00p 457.00p 378900
12/10/2020 457.50p 457.50p 455.00p 457.50p 628100
09/10/2020 454.00p 456.89p 454.00p 455.50p 693000
08/10/2020 454.00p 455.00p 453.50p 454.50p 525700
07/10/2020 456.50p 456.50p 451.75p 453.50p 590600
06/10/2020 454.00p 457.00p 452.67p 454.00p 596600
05/10/2020 453.50p 455.00p 452.51p 454.00p 373600
02/10/2020 453.00p 454.00p 452.05p 452.50p 396400
01/10/2020 456.00p 456.50p 451.00p 456.00p 414800
30/09/2020 452.00p 456.50p 450.50p 452.00p 482800
29/09/2020 456.00p 456.00p 451.50p 452.00p 418200
28/09/2020 454.50p 454.75p 451.00p 453.50p 722400
25/09/2020 452.50p 453.00p 449.05p 453.00p 317500
24/09/2020 452.00p 453.00p 447.00p 447.00p 402900
23/09/2020 452.50p 454.20p 451.00p 452.00p 484500
22/09/2020 449.00p 451.50p 449.00p 449.00p 377900
21/09/2020 452.50p 453.90p 442.25p 448.00p 452000
18/09/2020 454.50p 455.00p 450.00p 450.00p 595800
17/09/2020 455.50p 456.50p 453.00p 454.00p 388800
16/09/2020 457.00p 458.86p 455.50p 455.50p 509600
15/09/2020 457.50p 458.50p 455.60p 458.50p 362200
14/09/2020 455.00p 457.00p 453.51p 456.50p 299400
11/09/2020 455.00p 455.00p 453.00p 453.00p 424200
10/09/2020 457.50p 457.50p 451.00p 451.00p 452400
09/09/2020 451.50p 453.91p 448.50p 452.00p 417900
08/09/2020 450.50p 452.50p 443.91p 449.00p 381400
07/09/2020 449.50p 451.73p 449.50p 450.00p 340100
04/09/2020 451.00p 454.00p 444.23p 450.00p 414700
03/09/2020 454.00p 456.23p 452.50p 452.50p 403000
02/09/2020 454.00p 454.50p 450.60p 453.00p 779500
01/09/2020 454.00p 454.20p 449.00p 452.00p 592600
28/08/2020 453.50p 454.00p 451.45p 453.50p 225700
27/08/2020 455.00p 455.50p 450.07p 453.00p 370100
26/08/2020 452.50p 454.00p 452.00p 452.00p 211800
25/08/2020 453.50p 454.00p 451.00p 451.50p 499600
24/08/2020 451.50p 453.39p 450.00p 452.00p 422600
21/08/2020 450.00p 451.46p 449.60p 451.00p 414900
20/08/2020 450.50p 452.00p 448.00p 450.00p 493500
19/08/2020 452.00p 453.50p 446.50p 446.50p 490600
18/08/2020 450.50p 453.50p 449.50p 451.50p 322200
17/08/2020 449.00p 451.00p 447.50p 450.00p 509600
14/08/2020 452.50p 452.50p 448.50p 449.00p 291600
13/08/2020 454.00p 454.00p 450.01p 451.50p 422600
12/08/2020 450.00p 452.50p 449.84p 452.50p 347200
11/08/2020 453.50p 454.00p 449.22p 449.50p 297700
10/08/2020 453.50p 454.00p 451.52p 452.00p 404500
07/08/2020 453.00p 453.00p 451.50p 452.00p 419500
06/08/2020 453.00p 454.05p 450.50p 451.00p 492000
05/08/2020 450.00p 454.50p 450.00p 454.50p 447000
04/08/2020 454.00p 454.00p 450.50p 452.50p 428100
03/08/2020 447.00p 454.50p 447.00p 451.50p 602500
31/07/2020 450.00p 459.50p 447.00p 447.00p 428700
30/07/2020 454.00p 457.18p 449.00p 449.00p 737900
29/07/2020 452.00p 454.00p 450.50p 454.00p 358100
28/07/2020 451.00p 454.96p 451.00p 452.00p 278100
27/07/2020 448.50p 470.00p 448.50p 452.00p 511400
24/07/2020 451.00p 453.76p 447.48p 452.50p 406300
23/07/2020 450.00p 455.50p 448.74p 454.00p 330100
22/07/2020 450.00p 452.00p 448.50p 448.50p 421800
21/07/2020 450.00p 451.67p 446.00p 446.00p 483100
20/07/2020 450.00p 452.00p 448.00p 448.50p 525600
17/07/2020 449.00p 452.00p 448.50p 448.50p 406800
16/07/2020 448.50p 450.90p 445.50p 445.50p 402000
15/07/2020 448.00p 451.00p 441.33p 448.00p 482700
14/07/2020 446.00p 446.84p 445.00p 446.50p 442900
13/07/2020 445.00p 448.33p 445.00p 448.00p 430000
10/07/2020 446.00p 448.00p 442.90p 443.50p 488700
09/07/2020 446.50p 447.00p 441.00p 441.00p 331600
08/07/2020 444.00p 446.89p 444.00p 445.00p 419900
07/07/2020 445.00p 447.25p 443.00p 443.50p 268800
06/07/2020 443.00p 447.00p 440.30p 445.50p 351300
03/07/2020 442.50p 446.00p 439.00p 442.00p 354100
02/07/2020 443.00p 444.50p 438.00p 438.00p 397300
01/07/2020 444.50p 446.00p 442.50p 442.50p 393300
30/06/2020 447.50p 447.50p 443.00p 443.00p 312000
29/06/2020 441.50p 444.50p 441.21p 442.50p 364800
26/06/2020 445.00p 445.87p 440.50p 442.50p 161900
25/06/2020 443.00p 447.00p 441.00p 441.00p 327100
24/06/2020 450.00p 450.00p 442.50p 442.50p 367400
23/06/2020 444.50p 448.44p 444.00p 445.00p 274900
22/06/2020 448.00p 448.50p 442.06p 443.00p 398000
19/06/2020 443.00p 447.96p 443.00p 444.00p 590700
18/06/2020 442.00p 445.00p 441.00p 442.00p 303700
17/06/2020 445.50p 445.50p 440.50p 440.50p 355500
16/06/2020 443.00p 446.50p 438.25p 438.50p 348300
15/06/2020 436.00p 440.00p 431.04p 440.00p 567300
12/06/2020 440.00p 441.05p 435.50p 435.50p 853800
11/06/2020 437.50p 443.00p 437.50p 440.50p 511000
10/06/2020 443.00p 443.63p 441.00p 443.00p 762100
09/06/2020 443.00p 444.00p 441.10p 441.50p 581700
08/06/2020 445.50p 445.50p 441.00p 441.00p 606800
05/06/2020 444.00p 444.64p 440.00p 441.50p 509700
04/06/2020 443.00p 444.00p 440.46p 440.50p 387600
03/06/2020 447.50p 447.50p 440.00p 440.00p 402200
02/06/2020 441.50p 447.50p 440.00p 440.00p 427700
01/06/2020 442.50p 444.50p 441.00p 441.00p 273400
29/05/2020 443.00p 444.50p 440.50p 441.50p 427900
28/05/2020 447.00p 447.50p 441.50p 443.00p 400100
27/05/2020 443.50p 444.50p 439.25p 442.00p 438400
26/05/2020 445.50p 445.50p 440.00p 441.00p 715500
22/05/2020 439.50p 441.00p 437.50p 437.50p 551600
21/05/2020 437.00p 444.00p 437.00p 440.50p 394200
20/05/2020 440.50p 442.50p 437.00p 437.00p 453600
19/05/2020 442.00p 444.00p 436.00p 436.00p 448200
18/05/2020 436.50p 441.00p 432.09p 439.00p 361200
15/05/2020 430.00p 436.50p 428.38p 433.00p 507600
14/05/2020 437.00p 437.00p 428.00p 428.50p 634500
13/05/2020 433.50p 436.50p 431.50p 433.50p 606600
12/05/2020 431.50p 435.00p 431.50p 433.50p 358800
11/05/2020 432.50p 439.00p 430.19p 431.50p 427400
07/05/2020 433.00p 435.00p 426.49p 431.00p 548900
06/05/2020 431.50p 433.52p 426.50p 426.50p 387100
05/05/2020 431.50p 434.00p 430.00p 430.00p 454500
04/05/2020 433.00p 433.50p 425.50p 428.00p 739900
01/05/2020 432.50p 433.50p 428.02p 430.00p 361200
30/04/2020 439.00p 439.00p 433.00p 433.00p 521500
29/04/2020 433.50p 437.00p 432.50p 437.00p 495900
28/04/2020 431.50p 435.50p 431.50p 434.00p 554400
27/04/2020 434.50p 434.60p 430.50p 430.50p 406100
24/04/2020 430.00p 432.25p 426.00p 426.00p 382200
23/04/2020 429.00p 431.50p 428.50p 430.50p 1186000
22/04/2020 426.50p 430.94p 419.60p 427.50p 965500
21/04/2020 431.50p 431.50p 418.30p 422.00p 1009200
20/04/2020 435.00p 436.00p 421.90p 428.00p 996300
17/04/2020 435.00p 435.00p 429.50p 431.00p 491100
16/04/2020 432.50p 432.50p 427.00p 428.00p 575800
15/04/2020 425.00p 428.50p 418.50p 428.00p 435900
14/04/2020 423.00p 428.00p 423.00p 423.50p 780300
09/04/2020 420.50p 423.00p 417.04p 423.00p 457900
08/04/2020 415.50p 421.50p 413.50p 420.00p 516600
07/04/2020 428.50p 429.50p 417.50p 420.50p 934000
06/04/2020 418.00p 423.50p 416.50p 416.50p 743000
03/04/2020 416.50p 416.50p 409.00p 410.00p 686400
02/04/2020 416.00p 416.00p 410.50p 410.50p 689300
01/04/2020 404.00p 412.00p 403.50p 412.00p 642900
31/03/2020 407.50p 414.00p 407.50p 414.00p 471900
30/03/2020 400.00p 411.00p 400.00p 410.00p 609500
27/03/2020 419.00p 422.50p 401.00p 409.50p 449400
26/03/2020 415.50p 425.00p 404.50p 421.50p 495400
25/03/2020 410.50p 418.50p 403.50p 411.50p 703800
24/03/2020 395.00p 404.00p 388.50p 404.00p 653300
23/03/2020 398.00p 398.50p 380.50p 388.50p 1189800
20/03/2020 402.00p 419.00p 391.50p 402.00p 1095000
19/03/2020 395.50p 396.50p 387.00p 389.00p 1244600
18/03/2020 391.50p 393.48p 385.50p 387.00p 1249700
17/03/2020 402.00p 405.50p 386.00p 401.00p 4948100
16/03/2020 392.50p 402.00p 376.50p 400.50p 2249200
13/03/2020 402.00p 407.00p 398.00p 399.00p 863800
12/03/2020 412.00p 412.61p 396.00p 401.00p 934200
11/03/2020 416.00p 420.50p 414.00p 414.00p 353200
10/03/2020 416.50p 420.00p 413.50p 414.50p 314200
09/03/2020 417.00p 417.87p 409.00p 414.50p 1668900
06/03/2020 427.50p 428.78p 425.04p 427.00p 336400
05/03/2020 430.00p 431.50p 426.00p 430.00p 481400
04/03/2020 431.00p 432.00p 429.50p 432.00p 377000
03/03/2020 423.50p 430.96p 422.84p 427.50p 533700
02/03/2020 417.50p 423.00p 416.00p 423.00p 698000
28/02/2020 423.00p 423.00p 411.00p 412.00p 1504000
27/02/2020 430.00p 430.00p 424.50p 424.50p 1521400
26/02/2020 431.00p 431.52p 427.50p 428.50p 1040400
25/02/2020 436.50p 436.90p 431.00p 431.00p 429000
24/02/2020 439.00p 439.40p 436.00p 437.00p 630800
21/02/2020 440.50p 440.50p 439.00p 439.00p 288900
20/02/2020 438.00p 440.50p 438.00p 440.50p 226300
19/02/2020 438.00p 439.00p 438.00p 439.00p 261700
18/02/2020 438.00p 439.00p 437.20p 439.00p 397000

*Close Price adjusted for both dividends and splits