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
29/12/2006 262.25p 262.25p 262.25p 262.50p 34900
28/12/2006 262.25p 262.25p 262.25p 262.25p 9700
27/12/2006 261.75p 261.75p 261.75p 262.25p 0
22/12/2006 261.50p 261.50p 261.50p 261.75p 6000
21/12/2006 263.00p 263.00p 263.00p 261.50p 500
20/12/2006 258.00p 263.00p 258.00p 263.00p 75700
19/12/2006 262.00p 262.00p 262.00p 260.00p 16000
18/12/2006 262.00p 262.00p 262.00p 260.75p 2500
15/12/2006 259.00p 262.00p 259.00p 262.00p 167200
14/12/2006 259.00p 259.00p 259.00p 260.00p 18800
13/12/2006 258.75p 258.75p 258.75p 259.00p 36100
12/12/2006 256.50p 256.75p 256.50p 258.75p 123000
11/12/2006 258.00p 258.00p 256.00p 258.50p 26400
08/12/2006 256.00p 256.00p 256.00p 258.25p 46500
07/12/2006 259.00p 259.00p 256.00p 256.00p 59400
06/12/2006 254.75p 254.75p 254.75p 256.75p 253800
05/12/2006 254.00p 256.75p 253.00p 256.25p 35000
04/12/2006 256.75p 256.75p 256.75p 256.50p 19800
01/12/2006 255.00p 256.50p 255.00p 256.75p 45900
30/11/2006 256.50p 259.00p 256.50p 256.50p 44700
29/11/2006 257.00p 257.75p 257.00p 259.00p 156300
28/11/2006 257.75p 257.75p 256.00p 257.00p 20700
27/11/2006 256.00p 256.00p 256.00p 257.75p 0
24/11/2006 257.50p 257.50p 256.00p 256.00p 89900
23/11/2006 263.00p 263.00p 263.00p 260.75p 8500
22/11/2006 261.00p 261.00p 261.00p 260.75p 105300
21/11/2006 261.00p 261.00p 261.00p 261.00p 25500
20/11/2006 262.75p 262.75p 262.75p 261.00p 46700
17/11/2006 263.00p 263.00p 263.00p 262.75p 12600
16/11/2006 262.75p 262.75p 262.75p 263.00p 14600
15/11/2006 262.15p 262.15p 262.15p 262.75p 10900
14/11/2006 261.00p 261.00p 261.00p 262.15p 27300
13/11/2006 264.00p 264.50p 260.00p 261.00p 92800
10/11/2006 259.00p 259.00p 259.00p 261.00p 61700
09/11/2006 262.50p 262.50p 262.50p 261.75p 87300
08/11/2006 262.50p 262.50p 261.50p 262.50p 26000
07/11/2006 261.50p 261.50p 261.50p 262.50p 47600
06/11/2006 260.75p 260.00p 260.00p 261.50p 16300
03/11/2006 260.00p 260.00p 260.00p 260.75p 37900
02/11/2006 261.00p 261.00p 260.75p 260.00p 386900
01/11/2006 261.00p 261.00p 261.00p 260.75p 17300
31/10/2006 261.00p 261.00p 259.50p 260.50p 98200
30/10/2006 261.00p 261.00p 259.51p 260.25p 25700
27/10/2006 261.00p 262.00p 261.00p 261.00p 144300
26/10/2006 260.00p 258.00p 258.00p 260.25p 800
25/10/2006 260.00p 261.00p 260.00p 260.00p 90300
24/10/2006 257.00p 258.00p 257.00p 258.00p 2900
23/10/2006 257.75p 258.00p 257.00p 257.00p 5100
20/10/2006 258.00p 258.00p 257.75p 257.75p 34500
19/10/2006 259.50p 259.50p 258.00p 258.00p 39700
18/10/2006 255.00p 258.00p 255.00p 258.00p 21500
17/10/2006 260.39p 260.39p 255.00p 255.00p 36400
16/10/2006 257.75p 258.50p 257.75p 258.50p 11700
13/10/2006 259.50p 259.50p 257.75p 257.75p 27300
12/10/2006 256.00p 258.50p 256.00p 257.00p 4100
11/10/2006 257.00p 258.50p 256.00p 256.00p 73600
10/10/2006 252.00p 256.00p 252.00p 256.00p 265700
09/10/2006 252.00p 253.50p 252.00p 253.50p 17900
06/10/2006 254.00p 254.00p 250.00p 252.00p 209400
05/10/2006 254.00p 254.00p 250.26p 251.50p 29100
04/10/2006 250.00p 252.00p 249.00p 252.00p 96800
03/10/2006 252.00p 253.25p 252.00p 253.25p 12800
02/10/2006 253.00p 254.75p 253.00p 254.75p 28300
29/09/2006 257.00p 257.00p 255.00p 255.00p 247000
28/09/2006 253.00p 254.50p 253.00p 254.50p 26300
27/09/2006 251.01p 253.00p 251.00p 253.00p 49800
26/09/2006 252.25p 252.75p 252.25p 252.75p 7600
25/09/2006 252.75p 252.75p 252.25p 252.25p 0
22/09/2006 253.50p 253.50p 252.75p 252.75p 61100
21/09/2006 252.00p 253.50p 252.00p 253.50p 17000
20/09/2006 252.00p 253.50p 252.00p 253.50p 152500
19/09/2006 252.00p 254.50p 252.00p 254.50p 83100
18/09/2006 257.00p 257.00p 254.50p 254.50p 18600
15/09/2006 253.00p 257.00p 252.00p 257.00p 61100
14/09/2006 255.00p 255.00p 254.00p 255.00p 128500
13/09/2006 256.50p 256.50p 256.50p 256.50p 38600
12/09/2006 253.25p 256.50p 253.25p 256.50p 25400
11/09/2006 254.96p 255.50p 254.00p 255.50p 6600
08/09/2006 254.00p 254.96p 254.00p 254.96p 38000
07/09/2006 253.50p 255.55p 253.25p 255.55p 61000
06/09/2006 255.00p 257.00p 255.00p 257.00p 70200
05/09/2006 255.50p 257.50p 255.00p 257.50p 41500
04/09/2006 256.75p 257.50p 256.75p 257.50p 5600
01/09/2006 255.75p 257.50p 255.75p 256.75p 5700
31/08/2006 257.50p 257.50p 255.75p 255.75p 9900
30/08/2006 254.78p 255.75p 253.00p 255.75p 44100
29/08/2006 253.00p 254.78p 253.00p 254.78p 18400
25/08/2006 253.00p 254.50p 253.00p 254.50p 42800
24/08/2006 253.50p 254.00p 251.00p 254.00p 2500
23/08/2006 253.00p 253.50p 251.00p 253.50p 142400
22/08/2006 255.00p 255.00p 254.00p 254.38p 45600
21/08/2006 255.70p 257.25p 255.70p 257.25p 18800
18/08/2006 255.00p 255.70p 254.50p 255.70p 43700
17/08/2006 256.25p 257.25p 256.25p 257.25p 50100
16/08/2006 257.00p 257.00p 256.25p 256.25p 28800
15/08/2006 253.76p 257.00p 253.76p 257.00p 11600
14/08/2006 255.00p 255.00p 254.32p 255.00p 163100
11/08/2006 254.25p 254.32p 254.25p 254.32p 10300
10/08/2006 255.25p 255.25p 254.25p 254.25p 25200
09/08/2006 252.50p 255.25p 252.50p 255.25p 8000
08/08/2006 252.73p 255.50p 252.73p 255.50p 28800
07/08/2006 256.00p 256.00p 255.00p 255.00p 23500
04/08/2006 255.00p 256.00p 255.00p 256.00p 16100
03/08/2006 256.00p 256.00p 255.00p 255.99p 9500
02/08/2006 255.00p 256.00p 255.00p 256.00p 39900
01/08/2006 255.00p 255.00p 252.51p 255.00p 10700
31/07/2006 252.51p 255.00p 252.00p 255.00p 5700
28/07/2006 252.00p 252.51p 252.00p 252.51p 48900
27/07/2006 251.00p 253.00p 251.00p 253.00p 89800
26/07/2006 252.25p 252.25p 250.50p 252.00p 50400
25/07/2006 250.50p 252.25p 250.50p 252.25p 88700
24/07/2006 250.50p 250.50p 250.50p 250.50p 8700
21/07/2006 252.49p 253.99p 250.50p 250.50p 20200
20/07/2006 250.00p 251.75p 250.00p 251.75p 73900
19/07/2006 253.00p 253.00p 252.24p 252.24p 19300
18/07/2006 250.00p 250.00p 247.50p 249.00p 55100
17/07/2006 248.50p 252.50p 248.50p 248.63p 10400
14/07/2006 252.50p 253.00p 248.50p 248.50p 4300
13/07/2006 253.00p 254.50p 252.50p 252.50p 8200
12/07/2006 255.00p 255.00p 253.00p 253.00p 47600
11/07/2006 252.50p 252.50p 251.50p 251.50p 25000
10/07/2006 252.25p 252.50p 252.25p 252.50p 18100
07/07/2006 252.50p 254.00p 252.25p 252.25p 6000
06/07/2006 254.00p 254.00p 252.50p 252.50p 32600
05/07/2006 252.00p 252.00p 250.75p 250.75p 73200
04/07/2006 252.00p 252.00p 252.00p 252.00p 30100
03/07/2006 251.50p 252.00p 251.50p 252.00p 7700
30/06/2006 253.00p 253.00p 251.50p 251.50p 14900
29/06/2006 247.50p 250.00p 247.50p 250.00p 38400
28/06/2006 248.00p 248.00p 247.50p 247.50p 77700
27/06/2006 247.00p 247.50p 246.50p 246.50p 22600
26/06/2006 247.50p 247.50p 247.00p 247.00p 33000
23/06/2006 247.50p 247.50p 247.50p 247.50p 42500
22/06/2006 246.50p 247.50p 246.50p 247.50p 3500
21/06/2006 246.50p 247.50p 246.50p 246.50p 13800
20/06/2006 247.50p 247.50p 246.50p 246.50p 4900
19/06/2006 249.00p 249.00p 247.50p 247.50p 2500
16/06/2006 247.50p 249.00p 247.50p 249.00p 25000
15/06/2006 248.50p 248.50p 247.50p 247.50p 46600
14/06/2006 243.25p 243.50p 241.00p 243.50p 73200
13/06/2006 241.00p 243.25p 241.00p 243.25p 72400
12/06/2006 252.00p 253.50p 250.50p 250.50p 31600
09/06/2006 249.50p 253.50p 249.50p 252.00p 109200
08/06/2006 249.00p 249.00p 246.75p 246.75p 11500
07/06/2006 248.50p 250.00p 248.50p 249.00p 34500
06/06/2006 250.00p 250.00p 248.50p 248.50p 52300
05/06/2006 251.50p 251.50p 249.50p 249.50p 18200
02/06/2006 250.00p 252.00p 248.50p 248.50p 89700
01/06/2006 249.00p 250.00p 248.00p 248.00p 9400
31/05/2006 250.00p 250.00p 249.00p 249.00p 92000
30/05/2006 249.00p 249.00p 246.25p 246.25p 18700
26/05/2006 249.00p 249.00p 249.00p 249.00p 53300
25/05/2006 248.00p 248.40p 246.70p 246.70p 27500
24/05/2006 249.50p 250.00p 249.50p 250.00p 47600
23/05/2006 246.50p 252.00p 246.50p 252.00p 110100
22/05/2006 246.00p 249.00p 243.00p 243.00p 105600
19/05/2006 249.00p 249.00p 246.50p 246.50p 135400
18/05/2006 246.49p 249.00p 246.49p 246.94p 72900
17/05/2006 247.00p 249.10p 247.00p 249.10p 54100
16/05/2006 245.57p 249.00p 245.57p 249.00p 42100
15/05/2006 251.00p 251.00p 245.50p 245.50p 66900
12/05/2006 252.00p 253.00p 252.00p 252.74p 114800
11/05/2006 259.25p 259.25p 255.00p 255.00p 24500
10/05/2006 256.00p 256.00p 255.75p 255.75p 199400
09/05/2006 260.00p 260.00p 259.00p 259.00p 25600
08/05/2006 258.50p 258.50p 257.00p 258.00p 44000
05/05/2006 260.00p 260.00p 257.00p 258.50p 234000
04/05/2006 257.50p 258.00p 257.50p 257.50p 75500
03/05/2006 258.00p 258.00p 257.50p 257.50p 140400
02/05/2006 256.50p 258.00p 256.50p 258.00p 89100
28/04/2006 260.00p 260.00p 259.25p 259.25p 51900
27/04/2006 256.96p 257.92p 256.96p 257.92p 33700
26/04/2006 263.00p 263.00p 257.50p 260.00p 93100
25/04/2006 259.50p 259.50p 259.25p 259.25p 242200
24/04/2006 260.00p 260.00p 258.00p 258.00p 42200
21/04/2006 257.25p 257.75p 257.25p 257.75p 39700
20/04/2006 257.07p 257.25p 256.25p 257.25p 66900
19/04/2006 256.25p 257.07p 256.25p 257.07p 49100
18/04/2006 258.00p 258.00p 255.75p 256.25p 12000
13/04/2006 258.00p 258.00p 255.75p 255.75p 54000
12/04/2006 256.50p 256.50p 255.75p 255.75p 60600
11/04/2006 256.00p 256.50p 256.00p 256.50p 39400
10/04/2006 255.50p 256.00p 255.50p 256.00p 38700
07/04/2006 259.00p 259.00p 256.50p 256.50p 38700
06/04/2006 258.00p 259.50p 256.90p 256.90p 106000
05/04/2006 258.00p 258.00p 255.63p 255.63p 55000
04/04/2006 256.25p 256.25p 256.00p 256.00p 13500
03/04/2006 256.00p 259.00p 256.00p 256.25p 28900
31/03/2006 259.00p 259.00p 256.00p 256.00p 95100
30/03/2006 256.25p 256.25p 256.25p 256.25p 4400
29/03/2006 258.00p 258.00p 256.25p 256.25p 437000
28/03/2006 254.50p 255.25p 254.50p 254.55p 14800
27/03/2006 255.25p 255.25p 253.00p 254.50p 48700
24/03/2006 255.50p 255.50p 253.00p 255.25p 105300
23/03/2006 258.00p 258.00p 255.50p 255.50p 100900
22/03/2006 255.00p 256.00p 255.00p 255.00p 109700
21/03/2006 252.00p 252.00p 249.50p 249.50p 86400
20/03/2006 253.50p 253.75p 253.50p 253.75p 14800
17/03/2006 253.50p 253.50p 253.50p 253.50p 31000
16/03/2006 254.00p 254.00p 253.50p 253.50p 19500

*Close Price adjusted for both dividends and splits