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
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
19/07/2018 401.00p 401.00p 399.50p 400.50p 231300
18/07/2018 400.50p 401.00p 399.00p 401.00p 217200
17/07/2018 399.50p 399.50p 397.52p 398.50p 113400
16/07/2018 398.50p 400.00p 397.71p 398.50p 244900
13/07/2018 398.50p 400.74p 398.20p 398.50p 249700
12/07/2018 397.50p 399.50p 397.50p 399.00p 151200
11/07/2018 398.50p 398.50p 397.00p 397.50p 184200
10/07/2018 400.00p 400.00p 398.00p 399.00p 130000
09/07/2018 399.00p 399.00p 397.50p 397.50p 105900
06/07/2018 398.00p 398.06p 396.67p 398.00p 228300
05/07/2018 397.00p 398.00p 396.50p 398.00p 165900
04/07/2018 397.00p 398.50p 395.50p 398.50p 277900
03/07/2018 396.50p 398.00p 396.30p 397.00p 571500
02/07/2018 395.00p 398.00p 395.00p 397.50p 302200
29/06/2018 394.50p 397.50p 394.50p 397.50p 294500
28/06/2018 395.00p 396.50p 394.90p 396.00p 849700
27/06/2018 396.00p 396.00p 394.39p 396.00p 184600
26/06/2018 394.00p 396.00p 393.55p 395.50p 266100
25/06/2018 394.00p 395.00p 393.50p 395.00p 348500
22/06/2018 395.00p 397.00p 394.00p 395.00p 330100
21/06/2018 395.50p 396.50p 394.00p 394.50p 355300
20/06/2018 396.00p 396.50p 394.50p 394.50p 187400
19/06/2018 394.00p 396.00p 394.00p 394.50p 251700
18/06/2018 395.00p 396.22p 393.74p 394.50p 321700
15/06/2018 396.50p 398.50p 394.50p 394.50p 342300
14/06/2018 395.00p 397.21p 395.00p 396.50p 343100
13/06/2018 399.00p 399.00p 397.21p 397.50p 137000
12/06/2018 398.50p 399.00p 397.25p 398.00p 266100
11/06/2018 397.00p 397.58p 395.00p 396.50p 286800
08/06/2018 394.50p 396.00p 394.00p 394.50p 461600
07/06/2018 394.00p 396.00p 394.00p 395.00p 234400
06/06/2018 395.50p 397.50p 394.00p 394.50p 206400
05/06/2018 396.00p 398.00p 396.00p 396.00p 318000
04/06/2018 397.00p 398.40p 396.00p 397.00p 282200
01/06/2018 398.50p 398.50p 396.50p 398.50p 133000
31/05/2018 396.50p 399.00p 395.00p 398.00p 275700
30/05/2018 396.50p 397.90p 396.00p 396.00p 189200
29/05/2018 397.00p 398.50p 395.00p 395.00p 253600
25/05/2018 397.00p 398.00p 395.92p 398.00p 212500
24/05/2018 397.00p 397.00p 395.00p 396.00p 196200
23/05/2018 394.00p 396.60p 394.00p 395.50p 178700
22/05/2018 395.50p 396.50p 394.50p 395.00p 166600
21/05/2018 394.00p 395.98p 394.00p 395.00p 252400
18/05/2018 394.50p 396.00p 393.50p 395.00p 292000
17/05/2018 393.50p 395.00p 393.50p 393.50p 276300
16/05/2018 394.50p 396.00p 393.00p 395.00p 252700
15/05/2018 396.00p 396.00p 393.50p 394.50p 208200
14/05/2018 396.00p 396.72p 394.50p 395.00p 249300
11/05/2018 396.50p 396.50p 394.50p 396.00p 324200
10/05/2018 393.00p 396.00p 393.00p 396.00p 276600
09/05/2018 393.00p 394.50p 393.00p 393.50p 142300
08/05/2018 393.50p 395.00p 393.00p 393.50p 370800
04/05/2018 393.50p 394.50p 392.00p 394.00p 235300
03/05/2018 393.00p 393.45p 391.00p 391.50p 302300
02/05/2018 394.00p 394.50p 392.50p 393.00p 280200
01/05/2018 391.50p 394.00p 391.50p 392.00p 282000
30/04/2018 393.00p 393.00p 391.84p 392.00p 262100
27/04/2018 391.00p 393.00p 389.55p 392.00p 456800
26/04/2018 389.50p 391.50p 389.10p 390.50p 266600
25/04/2018 390.50p 392.00p 389.00p 389.00p 175600
24/04/2018 393.50p 393.50p 390.50p 392.00p 325900
23/04/2018 392.00p 393.00p 390.00p 391.00p 413300
20/04/2018 396.00p 396.00p 391.00p 392.50p 229500
19/04/2018 395.50p 395.75p 393.50p 394.00p 186700
18/04/2018 395.00p 395.84p 393.58p 394.00p 261600
17/04/2018 393.50p 394.50p 392.50p 393.00p 243000
16/04/2018 394.50p 395.25p 392.50p 392.50p 241900
13/04/2018 395.00p 396.00p 392.12p 394.50p 201300
12/04/2018 394.50p 396.50p 394.15p 394.50p 147100
11/04/2018 397.00p 397.00p 393.50p 396.00p 256700
10/04/2018 397.00p 397.00p 394.74p 395.00p 265000
09/04/2018 397.00p 397.00p 394.50p 394.50p 269100
06/04/2018 395.00p 397.00p 393.00p 395.50p 488000
05/04/2018 393.00p 396.50p 393.00p 396.00p 394100
04/04/2018 393.50p 393.50p 391.52p 392.50p 236400
03/04/2018 392.00p 393.50p 390.50p 392.50p 289100
29/03/2018 390.50p 394.00p 390.50p 394.00p 330100
28/03/2018 390.50p 391.50p 388.50p 390.00p 208100
27/03/2018 390.50p 391.00p 388.92p 390.00p 255800
26/03/2018 388.00p 390.00p 387.00p 387.50p 284900
23/03/2018 388.50p 390.25p 387.00p 387.50p 270700
22/03/2018 391.00p 391.50p 388.50p 388.50p 308200
21/03/2018 394.50p 394.50p 391.00p 391.00p 329300
20/03/2018 393.50p 395.23p 392.00p 392.00p 182900
19/03/2018 395.50p 397.00p 393.00p 393.50p 389700
16/03/2018 397.50p 397.50p 395.00p 395.00p 306500
15/03/2018 399.00p 399.00p 395.50p 397.50p 224900
14/03/2018 398.50p 400.00p 397.58p 398.00p 217900
13/03/2018 400.00p 401.00p 398.50p 398.50p 256800
12/03/2018 400.00p 401.00p 399.23p 401.00p 291500
09/03/2018 399.50p 400.50p 397.73p 399.00p 248700
08/03/2018 398.50p 398.83p 397.10p 398.50p 203600
07/03/2018 398.00p 399.50p 397.50p 399.00p 258300
06/03/2018 399.00p 400.00p 398.27p 398.50p 206500
05/03/2018 398.00p 399.00p 396.49p 397.50p 252200
02/03/2018 399.50p 399.50p 396.50p 398.00p 225600
01/03/2018 398.50p 399.73p 397.50p 398.00p 276100
28/02/2018 398.00p 401.00p 397.50p 399.00p 334200
27/02/2018 399.50p 400.00p 398.00p 399.00p 127900
26/02/2018 399.50p 399.50p 397.13p 399.50p 200200
23/02/2018 399.50p 399.50p 397.13p 399.50p 145200
22/02/2018 398.50p 399.00p 396.34p 397.00p 261800
21/02/2018 399.00p 400.50p 397.50p 397.50p 144100
20/02/2018 398.50p 400.15p 398.00p 399.00p 132600
19/02/2018 401.50p 401.50p 399.50p 399.50p 356400
16/02/2018 399.00p 400.50p 397.50p 399.00p 171200
15/02/2018 398.50p 399.00p 397.50p 397.50p 114600
14/02/2018 397.50p 399.00p 397.00p 397.50p 119800
13/02/2018 396.50p 398.11p 396.00p 397.00p 165800
12/02/2018 397.50p 398.00p 395.60p 396.50p 271600
09/02/2018 394.50p 396.32p 394.00p 395.50p 298500
08/02/2018 398.50p 399.58p 395.00p 395.00p 292700
07/02/2018 398.50p 401.00p 397.00p 399.00p 521400
06/02/2018 397.50p 399.35p 395.50p 396.50p 555500
05/02/2018 404.00p 404.04p 401.50p 401.50p 353700
02/02/2018 406.00p 406.02p 404.00p 404.00p 375600
01/02/2018 407.00p 407.53p 406.00p 406.00p 168000
31/01/2018 407.50p 409.00p 406.50p 407.50p 257100
30/01/2018 409.50p 409.50p 407.00p 407.00p 185500
29/01/2018 408.50p 409.50p 406.96p 407.50p 534400
26/01/2018 406.00p 407.50p 405.45p 407.00p 402300
25/01/2018 407.50p 408.50p 406.00p 406.50p 484100
24/01/2018 410.50p 410.50p 407.50p 407.50p 226000
23/01/2018 410.00p 411.00p 409.50p 410.00p 553000
22/01/2018 411.00p 411.00p 408.95p 410.50p 418300
19/01/2018 408.50p 410.00p 408.00p 409.50p 287800
18/01/2018 410.50p 410.50p 408.85p 409.50p 214300

*Close Price adjusted for both dividends and splits