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
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
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

*Close Price adjusted for both dividends and splits