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
13/10/2022 470.00p 474.50p 465.50p 470.00p 986974
12/10/2022 471.50p 473.00p 468.00p 469.50p 435551
11/10/2022 470.50p 474.50p 468.63p 470.50p 517782
10/10/2022 474.50p 475.50p 469.50p 472.50p 539330
07/10/2022 478.00p 479.00p 473.00p 473.50p 560609
06/10/2022 480.00p 480.00p 474.63p 476.00p 670451
05/10/2022 476.00p 478.50p 474.05p 477.00p 416184
04/10/2022 476.00p 478.00p 472.26p 477.00p 405312
03/10/2022 470.00p 472.00p 468.26p 472.00p 522412
30/09/2022 467.00p 473.00p 466.50p 469.50p 518848
29/09/2022 472.00p 474.40p 467.50p 469.00p 1806048
28/09/2022 479.00p 482.10p 469.50p 473.00p 1264733
27/09/2022 485.00p 486.20p 478.00p 479.00p 580893
26/09/2022 479.00p 484.00p 478.00p 484.00p 688420
23/09/2022 478.50p 480.53p 478.00p 479.50p 453817
22/09/2022 480.00p 481.70p 478.13p 481.00p 363995
21/09/2022 480.00p 483.50p 480.00p 482.50p 409605
20/09/2022 483.50p 487.50p 480.00p 481.00p 322291
19/09/2022 484.00p 487.00p 482.00p 483.50p 1345192
16/09/2022 484.00p 487.00p 482.00p 483.50p 1345192
15/09/2022 484.00p 486.05p 483.50p 484.50p 569553
14/09/2022 486.00p 488.00p 483.25p 484.00p 459611
13/09/2022 490.60p 492.00p 485.60p 487.40p 572655
12/09/2022 489.00p 491.20p 488.40p 490.80p 1228872
09/09/2022 488.00p 491.40p 488.00p 490.20p 396152
08/09/2022 490.00p 490.20p 487.00p 488.00p 543712
07/09/2022 487.60p 488.20p 479.97p 488.20p 745273
06/09/2022 488.80p 489.00p 484.60p 487.40p 639374
05/09/2022 489.60p 490.00p 488.00p 488.40p 461715
02/09/2022 487.00p 489.60p 485.41p 489.40p 469809
01/09/2022 490.80p 491.60p 485.00p 485.80p 1155510
31/08/2022 491.60p 495.60p 490.40p 491.00p 481623
30/08/2022 493.80p 498.80p 490.60p 491.00p 518478
29/08/2022 497.40p 498.06p 494.00p 494.00p 359669
26/08/2022 497.40p 498.06p 494.00p 494.00p 359669
25/08/2022 496.00p 498.40p 495.00p 495.80p 360677
24/08/2022 496.80p 497.92p 495.60p 497.40p 889072
23/08/2022 500.00p 500.00p 495.00p 495.00p 849539
22/08/2022 500.00p 500.00p 497.00p 497.20p 999904
19/08/2022 495.60p 501.50p 495.60p 498.60p 738674
18/08/2022 496.20p 499.40p 489.20p 498.00p 600772
17/08/2022 496.80p 499.00p 495.00p 495.60p 833219
16/08/2022 495.00p 499.60p 495.00p 496.40p 648842
15/08/2022 498.00p 498.00p 493.80p 497.20p 730202
12/08/2022 496.00p 496.00p 490.60p 495.00p 694804
11/08/2022 496.60p 496.60p 491.00p 492.60p 736199
10/08/2022 494.00p 496.00p 490.80p 496.00p 376163
09/08/2022 493.20p 496.40p 492.20p 493.60p 424676
08/08/2022 496.00p 496.00p 493.12p 494.40p 768312
05/08/2022 495.00p 496.80p 491.40p 495.00p 890089
04/08/2022 488.40p 496.00p 488.00p 496.00p 865284
03/08/2022 490.00p 495.25p 488.50p 492.00p 528512
02/08/2022 494.00p 495.30p 489.00p 494.00p 624563
01/08/2022 490.00p 500.00p 487.27p 492.50p 148858
29/07/2022 490.50p 497.00p 489.89p 491.50p 632800
28/07/2022 490.00p 491.00p 486.50p 490.50p 362500
27/07/2022 485.50p 489.00p 484.75p 489.00p 461400
26/07/2022 486.00p 488.35p 485.04p 486.50p 608200
25/07/2022 485.50p 487.00p 484.50p 485.50p 623300
22/07/2022 485.00p 488.00p 482.95p 486.50p 504600
21/07/2022 483.50p 485.00p 482.35p 483.50p 343300
20/07/2022 483.00p 485.00p 482.50p 483.00p 383100
19/07/2022 482.00p 483.85p 479.59p 482.00p 295700
18/07/2022 481.50p 486.50p 481.63p 482.00p 355000
15/07/2022 481.50p 485.66p 480.86p 484.00p 461000
14/07/2022 481.00p 482.10p 477.50p 479.00p 400700
13/07/2022 483.00p 484.00p 479.00p 479.00p 721800
12/07/2022 484.00p 485.50p 481.70p 484.00p 445000
11/07/2022 482.50p 484.50p 481.74p 483.00p 490200
08/07/2022 484.00p 485.60p 481.00p 481.00p 337700
07/07/2022 485.50p 486.92p 481.50p 483.00p 484400
06/07/2022 487.00p 488.50p 483.50p 483.50p 266500
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

*Close Price adjusted for both dividends and splits