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
03/05/2019 407.00p 407.67p 406.00p 406.00p 383100
02/05/2019 408.50p 409.50p 406.50p 406.50p 349100
01/05/2019 408.50p 409.20p 407.50p 408.00p 459800
30/04/2019 408.00p 408.50p 406.52p 408.00p 189300
29/04/2019 407.50p 408.00p 406.74p 408.00p 271600
26/04/2019 405.50p 407.00p 405.50p 406.50p 338200
25/04/2019 405.50p 407.00p 405.50p 406.00p 172500
24/04/2019 406.50p 407.00p 405.25p 407.00p 556200
23/04/2019 404.50p 406.50p 404.32p 406.00p 550600
18/04/2019 404.00p 405.50p 403.90p 404.50p 454100
17/04/2019 404.00p 405.50p 404.00p 404.00p 305400
16/04/2019 403.00p 405.50p 403.00p 404.50p 451000
15/04/2019 403.00p 404.50p 403.00p 403.50p 268700
12/04/2019 404.50p 404.50p 403.00p 404.00p 274300
11/04/2019 404.00p 404.00p 402.50p 403.50p 331800
10/04/2019 403.00p 403.50p 401.70p 403.50p 480900
09/04/2019 405.50p 405.50p 401.33p 401.50p 390500
08/04/2019 405.50p 405.50p 403.03p 404.50p 395900
05/04/2019 403.50p 405.28p 403.00p 403.50p 591300
04/04/2019 405.50p 405.50p 403.00p 403.50p 578300
03/04/2019 405.50p 405.65p 403.00p 404.00p 284900
02/04/2019 406.00p 406.95p 405.50p 405.50p 290800
01/04/2019 406.50p 406.65p 404.50p 405.50p 286500
29/03/2019 406.00p 406.02p 402.00p 406.00p 376700
28/03/2019 404.50p 405.00p 403.50p 404.00p 238300
27/03/2019 404.50p 404.50p 402.50p 402.50p 339400
26/03/2019 402.50p 404.00p 402.00p 403.00p 347600
25/03/2019 402.50p 403.50p 402.00p 403.00p 384500
22/03/2019 404.50p 406.42p 403.00p 403.50p 308500
21/03/2019 404.50p 406.50p 403.50p 406.50p 327600
20/03/2019 403.00p 405.00p 403.00p 404.00p 297000
19/03/2019 403.00p 403.50p 402.00p 403.50p 316000
18/03/2019 401.00p 404.00p 401.00p 403.50p 513700
15/03/2019 402.00p 403.50p 401.00p 402.50p 540100
14/03/2019 402.50p 402.50p 400.50p 402.00p 327400
13/03/2019 401.50p 402.00p 400.35p 402.00p 372100
12/03/2019 401.00p 402.00p 399.50p 402.00p 338000
11/03/2019 398.00p 400.90p 398.00p 400.50p 355500
08/03/2019 399.50p 400.00p 397.50p 399.50p 383900
07/03/2019 398.00p 399.50p 397.50p 399.50p 238500
06/03/2019 400.50p 400.50p 399.00p 399.50p 316700
05/03/2019 400.00p 400.00p 398.44p 400.00p 326500
04/03/2019 399.50p 400.00p 397.75p 398.50p 251100
01/03/2019 400.00p 400.00p 397.62p 398.50p 306600
28/02/2019 398.00p 398.17p 397.05p 398.00p 313000
27/02/2019 399.00p 399.70p 397.50p 398.50p 392800
26/02/2019 401.50p 401.50p 398.50p 399.00p 259800
25/02/2019 401.00p 402.50p 399.73p 401.00p 331900
22/02/2019 400.50p 402.00p 400.36p 402.00p 147700
21/02/2019 402.00p 402.00p 400.12p 401.50p 507100
20/02/2019 400.00p 401.00p 400.00p 400.50p 290600
19/02/2019 402.00p 402.00p 400.26p 401.00p 252500
18/02/2019 400.00p 401.50p 400.00p 401.00p 294300
15/02/2019 399.50p 402.00p 398.91p 400.50p 271100
14/02/2019 399.50p 401.53p 399.50p 399.50p 294900
13/02/2019 400.00p 400.50p 398.65p 400.50p 222000
12/02/2019 400.00p 400.00p 398.00p 398.00p 296900
11/02/2019 397.50p 399.00p 397.22p 399.00p 221600
08/02/2019 398.00p 398.30p 396.00p 397.00p 290400
07/02/2019 400.50p 400.50p 396.50p 397.00p 401300
06/02/2019 397.50p 399.25p 397.00p 399.00p 215800
05/02/2019 394.00p 398.39p 394.00p 398.00p 328000
04/02/2019 396.50p 396.50p 394.50p 395.50p 229600
01/02/2019 393.50p 396.50p 393.50p 396.00p 254800
31/01/2019 394.50p 395.50p 393.00p 394.50p 349100
30/01/2019 393.00p 394.00p 393.00p 394.00p 217300
29/01/2019 392.00p 393.50p 390.95p 392.50p 266600
28/01/2019 393.50p 393.50p 389.75p 390.00p 230400
25/01/2019 392.00p 392.51p 390.50p 391.00p 162500
24/01/2019 391.50p 393.50p 391.50p 391.50p 203400
23/01/2019 392.50p 394.50p 391.43p 392.00p 284300
22/01/2019 394.00p 396.00p 392.00p 392.50p 194400
21/01/2019 395.00p 396.00p 392.62p 393.50p 166200
18/01/2019 393.50p 394.10p 391.56p 393.00p 499300
17/01/2019 391.50p 393.50p 391.50p 392.50p 200500
16/01/2019 392.50p 393.50p 391.50p 392.50p 200600
15/01/2019 393.00p 394.50p 391.50p 392.00p 301700
14/01/2019 392.00p 393.50p 392.00p 393.50p 252100
11/01/2019 393.50p 395.00p 392.50p 393.50p 259700
10/01/2019 394.50p 394.50p 392.50p 393.50p 215700
09/01/2019 393.00p 393.90p 392.50p 392.50p 240500
08/01/2019 394.50p 395.00p 391.75p 392.00p 291700
07/01/2019 394.50p 395.00p 391.50p 393.00p 247900
04/01/2019 392.50p 394.00p 390.32p 392.00p 236200
03/01/2019 393.50p 394.00p 391.50p 391.50p 145200
02/01/2019 389.50p 393.00p 389.22p 393.00p 203600
31/12/2018 390.00p 392.00p 390.00p 391.50p 107000
28/12/2018 389.00p 391.50p 388.50p 391.00p 284300
27/12/2018 391.50p 391.50p 389.00p 389.00p 80200
24/12/2018 392.00p 393.00p 389.00p 389.00p 61200
21/12/2018 394.00p 394.50p 390.92p 394.00p 517300
20/12/2018 394.00p 395.00p 392.00p 394.00p 487900
19/12/2018 395.00p 397.00p 394.00p 394.50p 669700
18/12/2018 397.00p 397.82p 394.50p 394.50p 388200
17/12/2018 399.50p 399.50p 397.00p 397.00p 243100
14/12/2018 398.50p 400.00p 398.50p 399.50p 120400
13/12/2018 399.50p 401.00p 398.50p 399.00p 195300
12/12/2018 397.00p 400.00p 397.00p 399.50p 352800
11/12/2018 396.50p 399.00p 396.50p 397.50p 332900
10/12/2018 395.50p 399.50p 395.00p 396.50p 475900
07/12/2018 396.50p 398.68p 396.50p 397.00p 286400
06/12/2018 398.50p 398.50p 395.00p 396.50p 226500
05/12/2018 400.50p 401.46p 398.50p 401.00p 173400
04/12/2018 401.00p 402.50p 401.00p 402.00p 158900
03/12/2018 401.00p 403.00p 401.00p 401.00p 172400
30/11/2018 399.00p 401.00p 398.50p 401.00p 288700
29/11/2018 400.00p 400.50p 399.00p 400.00p 221600
28/11/2018 400.50p 400.50p 398.62p 399.50p 119700
27/11/2018 399.00p 400.00p 397.67p 398.50p 206100
26/11/2018 399.00p 399.00p 397.00p 397.00p 254700
23/11/2018 397.50p 399.00p 396.12p 397.00p 171700
22/11/2018 398.50p 399.20p 397.00p 397.00p 100500
21/11/2018 398.50p 401.00p 397.99p 398.00p 148800
20/11/2018 399.00p 401.00p 397.50p 397.50p 418900
19/11/2018 399.50p 401.50p 399.27p 400.50p 164200
16/11/2018 401.50p 401.50p 398.50p 401.00p 464400
15/11/2018 399.00p 400.50p 398.08p 399.50p 303600
14/11/2018 400.50p 400.50p 397.00p 397.00p 301900
13/11/2018 399.50p 401.60p 398.10p 400.00p 123100
12/11/2018 401.00p 402.65p 399.00p 399.00p 376000
09/11/2018 399.50p 402.50p 399.50p 401.00p 252200
08/11/2018 400.50p 401.00p 399.32p 401.00p 232100
07/11/2018 400.00p 400.10p 399.00p 400.00p 171900
06/11/2018 399.00p 400.33p 399.00p 399.00p 161400
05/11/2018 398.50p 400.50p 397.50p 400.00p 439500
02/11/2018 401.00p 402.50p 398.00p 398.00p 263800
01/11/2018 400.00p 401.00p 398.50p 400.00p 224200
31/10/2018 402.00p 402.00p 399.50p 400.00p 411000
30/10/2018 399.00p 401.00p 399.00p 399.50p 212300
29/10/2018 400.50p 401.00p 398.50p 398.50p 329900
26/10/2018 397.50p 400.00p 395.50p 398.50p 343400
25/10/2018 397.50p 397.69p 394.44p 397.00p 316600
24/10/2018 396.00p 397.50p 395.25p 397.50p 216200
23/10/2018 394.00p 396.00p 394.00p 396.00p 217200
22/10/2018 395.00p 396.50p 394.00p 396.00p 482800
19/10/2018 393.00p 396.00p 393.00p 395.00p 143000
18/10/2018 396.00p 396.00p 393.50p 395.00p 310900
17/10/2018 394.00p 395.50p 393.50p 393.50p 207400
16/10/2018 395.00p 395.50p 392.50p 394.00p 256500
15/10/2018 392.00p 395.00p 392.00p 392.50p 255100
12/10/2018 395.00p 397.50p 391.50p 394.00p 263300
11/10/2018 394.00p 397.00p 393.00p 395.00p 381200
10/10/2018 398.00p 401.00p 395.00p 396.50p 233000
09/10/2018 398.50p 400.50p 397.50p 397.50p 253500
08/10/2018 399.00p 401.00p 398.00p 399.00p 205900
05/10/2018 399.50p 400.72p 398.50p 398.50p 174400
04/10/2018 399.50p 401.00p 399.00p 399.50p 258800
03/10/2018 400.00p 402.38p 399.50p 401.50p 219200
02/10/2018 400.00p 400.75p 397.50p 399.00p 259300
01/10/2018 400.50p 401.00p 397.50p 397.50p 246100
28/09/2018 398.50p 400.50p 398.00p 398.00p 276900
27/09/2018 399.00p 399.00p 397.50p 398.00p 209900
26/09/2018 398.50p 398.60p 397.50p 397.50p 219400
25/09/2018 399.00p 401.00p 398.00p 398.50p 485800
24/09/2018 399.00p 400.00p 399.00p 399.00p 155400
21/09/2018 397.50p 401.00p 397.19p 401.00p 453700
20/09/2018 400.00p 400.00p 397.41p 397.50p 343200
19/09/2018 398.00p 398.90p 397.50p 398.00p 279800
18/09/2018 400.00p 400.00p 397.71p 399.50p 278000
17/09/2018 398.50p 399.82p 398.00p 399.50p 272300
14/09/2018 397.50p 399.00p 397.50p 397.50p 213400
13/09/2018 398.50p 398.80p 397.00p 397.00p 225400
12/09/2018 397.50p 399.00p 397.20p 399.00p 284400
11/09/2018 397.00p 398.50p 396.50p 397.50p 208300
10/09/2018 400.50p 400.50p 396.47p 397.00p 275700
07/09/2018 399.00p 401.00p 397.50p 401.00p 312100
06/09/2018 398.00p 400.00p 397.61p 400.00p 147500
05/09/2018 401.00p 401.00p 397.00p 398.00p 204900
04/09/2018 400.50p 401.50p 399.50p 400.50p 297600
03/09/2018 400.50p 401.00p 399.50p 400.50p 153800
31/08/2018 400.50p 401.50p 399.00p 400.00p 265000
30/08/2018 402.50p 403.01p 400.50p 400.50p 155600
29/08/2018 404.00p 405.50p 403.00p 404.00p 123200
28/08/2018 403.50p 405.00p 403.50p 404.50p 198400
24/08/2018 403.50p 405.00p 402.50p 402.50p 341400
23/08/2018 406.00p 406.00p 403.50p 404.50p 287000
22/08/2018 406.00p 406.00p 403.50p 404.00p 251500
21/08/2018 406.00p 406.03p 404.05p 404.50p 253800
20/08/2018 406.00p 406.00p 404.50p 404.50p 273100
17/08/2018 406.00p 406.00p 404.30p 404.50p 248500
16/08/2018 405.00p 405.50p 404.00p 404.00p 207100
15/08/2018 406.00p 406.00p 402.50p 402.50p 335900
14/08/2018 406.50p 407.00p 404.00p 404.00p 139900
13/08/2018 407.50p 407.50p 404.00p 405.25p 277000
10/08/2018 406.50p 406.50p 404.80p 406.00p 158300
09/08/2018 406.00p 406.00p 404.50p 404.50p 273500
08/08/2018 405.00p 406.00p 404.50p 405.00p 503300
07/08/2018 403.50p 406.00p 403.50p 404.50p 243100
06/08/2018 403.00p 404.89p 401.45p 403.50p 493800
03/08/2018 402.00p 402.45p 400.25p 401.00p 218200
02/08/2018 402.50p 402.50p 400.08p 401.00p 267600
01/08/2018 401.50p 402.48p 401.00p 401.00p 270200
31/07/2018 401.00p 403.00p 401.00p 401.00p 227700
30/07/2018 401.50p 402.25p 401.00p 401.00p 288300
27/07/2018 402.00p 403.00p 400.40p 402.50p 177700
26/07/2018 399.50p 402.50p 399.50p 402.50p 141800
25/07/2018 399.50p 401.50p 399.50p 401.50p 216300
24/07/2018 401.50p 402.00p 400.00p 402.00p 297500
23/07/2018 401.00p 401.50p 399.50p 399.50p 311300
20/07/2018 399.00p 401.50p 399.00p 401.00p 259900

*Close Price adjusted for both dividends and splits