Personal Assets Trust

(PNL)
Sector: Closed End Investments
505.00p
-3.00p -0.59
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 501.00p 506.22p 500.00p 505.00p 419,072
02/04/2025 505.00p 508.00p 504.00p 508.00p 545,421
01/04/2025 505.00p 508.00p 503.00p 508.00p 769,247
31/03/2025 506.00p 506.25p 501.00p 504.00p 505,115
28/03/2025 503.00p 507.00p 503.00p 505.00p 413,166
27/03/2025 504.00p 505.00p 502.00p 503.00p 592,564
26/03/2025 505.00p 505.00p 503.00p 505.00p 481,194
25/03/2025 502.00p 504.99p 502.00p 504.00p 375,440
24/03/2025 503.00p 505.00p 503.00p 504.00p 558,801
21/03/2025 502.00p 505.00p 502.00p 504.00p 961,228
20/03/2025 502.00p 506.00p 502.00p 504.00p 954,997
19/03/2025 503.00p 505.00p 502.00p 503.00p 335,287
18/03/2025 502.00p 504.00p 502.00p 502.00p 339,094
17/03/2025 501.00p 504.00p 500.00p 502.00p 547,509
14/03/2025 500.00p 503.00p 499.28p 501.00p 608,464
13/03/2025 500.00p 502.00p 499.00p 500.00p 882,232
12/03/2025 502.00p 504.00p 500.00p 502.00p 375,730
11/03/2025 505.00p 507.00p 502.58p 504.00p 484,069
10/03/2025 505.00p 507.00p 504.00p 506.00p 880,199
07/03/2025 507.00p 508.00p 505.00p 506.00p 421,512
06/03/2025 507.00p 509.00p 505.00p 506.00p 1,031,646
05/03/2025 511.00p 511.90p 509.00p 510.00p 559,042
04/03/2025 508.00p 513.00p 508.00p 511.00p 714,268
03/03/2025 511.00p 513.25p 510.00p 512.00p 622,432
28/02/2025 510.00p 513.00p 510.00p 510.00p 430,269
27/02/2025 510.00p 514.00p 510.00p 513.00p 702,986
26/02/2025 511.00p 513.00p 510.00p 513.00p 508,303
25/02/2025 509.00p 515.00p 509.00p 511.00p 611,251
24/02/2025 516.00p 517.00p 509.00p 510.00p 866,115
21/02/2025 515.00p 517.00p 515.00p 515.00p 307,101
20/02/2025 517.00p 518.00p 514.50p 516.00p 380,100
19/02/2025 517.00p 518.00p 512.00p 516.00p 492,203
18/02/2025 510.00p 516.00p 508.00p 515.00p 1,369,682
17/02/2025 508.00p 511.00p 508.00p 510.00p 402,435
14/02/2025 511.00p 512.00p 509.49p 511.00p 262,989
13/02/2025 510.00p 512.00p 509.77p 512.00p 646,722
12/02/2025 511.00p 513.00p 510.42p 511.00p 622,519
11/02/2025 512.00p 512.00p 510.64p 512.00p 310,059
10/02/2025 511.00p 513.83p 509.29p 512.00p 678,953
07/02/2025 510.00p 512.25p 510.00p 511.00p 376,385
06/02/2025 509.00p 513.96p 509.00p 510.00p 378,722
05/02/2025 508.00p 511.00p 508.00p 510.00p 688,172
04/02/2025 508.00p 511.00p 508.00p 512.00p 710,118
03/02/2025 507.00p 513.00p 507.00p 512.00p 637,285
31/01/2025 508.00p 512.00p 507.00p 511.00p 856,273
30/01/2025 509.00p 509.00p 507.00p 509.00p 300,809
29/01/2025 508.00p 509.00p 507.00p 508.00p 313,987
28/01/2025 507.00p 509.50p 505.31p 508.00p 850,556
27/01/2025 503.00p 506.00p 502.00p 505.00p 730,956
24/01/2025 505.00p 507.00p 504.00p 506.00p 482,657
23/01/2025 506.00p 507.00p 505.00p 505.00p 328,450
22/01/2025 504.00p 507.00p 503.00p 506.00p 388,793
21/01/2025 504.00p 507.00p 503.00p 506.00p 418,315
20/01/2025 504.00p 506.81p 503.00p 504.00p 626,871
17/01/2025 503.00p 507.21p 503.00p 504.00p 606,015
16/01/2025 503.00p 506.09p 501.00p 502.00p 679,566
15/01/2025 502.00p 502.90p 499.50p 502.00p 658,941
14/01/2025 501.00p 502.00p 499.50p 501.00p 340,163
13/01/2025 500.00p 502.63p 500.00p 502.00p 825,508
10/01/2025 499.00p 502.00p 499.00p 501.00p 656,166
09/01/2025 498.00p 502.85p 497.50p 501.00p 986,931
08/01/2025 496.00p 500.00p 496.00p 499.00p 783,243
07/01/2025 496.00p 498.00p 495.50p 497.50p 560,738
06/01/2025 498.00p 499.50p 495.50p 497.00p 602,411
03/01/2025 500.00p 501.00p 497.00p 498.50p 201,021
02/01/2025 497.00p 502.00p 496.01p 499.50p 295,489
01/01/2025 497.00p 498.31p 496.00p 497.00p 66,996
31/12/2024 497.00p 498.31p 496.00p 497.00p 66,996
30/12/2024 495.50p 496.99p 494.50p 495.00p 318,537
27/12/2024 495.50p 498.50p 495.00p 495.50p 259,166
26/12/2024 497.50p 497.50p 495.00p 497.50p 158,008
25/12/2024 497.50p 497.50p 495.00p 497.50p 158,008
24/12/2024 497.50p 497.50p 495.00p 497.50p 158,008
23/12/2024 495.00p 497.95p 494.50p 496.00p 280,114
20/12/2024 495.50p 497.50p 492.50p 497.50p 823,324
19/12/2024 496.00p 496.35p 493.50p 494.50p 661,730
18/12/2024 497.00p 498.50p 497.00p 497.00p 279,773
17/12/2024 497.00p 499.00p 496.00p 497.50p 954,546
16/12/2024 497.50p 500.00p 497.50p 499.50p 521,047
13/12/2024 498.00p 502.00p 497.50p 499.50p 1,197,541
12/12/2024 500.00p 500.00p 497.75p 498.50p 288,478
11/12/2024 497.00p 500.84p 497.00p 499.50p 455,935
10/12/2024 498.00p 499.00p 496.87p 498.50p 335,382
09/12/2024 497.00p 499.00p 497.00p 498.00p 342,033
06/12/2024 498.50p 499.04p 496.50p 499.00p 458,331
05/12/2024 497.00p 498.34p 497.00p 497.50p 396,055
04/12/2024 497.50p 498.54p 496.50p 498.50p 517,085
03/12/2024 497.00p 498.50p 497.00p 498.50p 270,069
02/12/2024 496.50p 498.50p 496.50p 498.50p 491,611
29/11/2024 497.50p 498.00p 497.00p 498.00p 218,139
28/11/2024 497.50p 498.97p 495.50p 497.00p 352,553
27/11/2024 498.00p 498.00p 495.50p 497.00p 431,245
26/11/2024 498.00p 500.00p 496.49p 497.00p 621,774
25/11/2024 494.50p 500.00p 494.50p 495.50p 957,317
22/11/2024 493.50p 499.00p 493.50p 495.50p 627,526
21/11/2024 494.50p 495.50p 493.61p 495.50p 286,064
20/11/2024 493.50p 494.50p 493.00p 493.50p 563,523
19/11/2024 494.00p 495.50p 493.50p 494.00p 574,563
18/11/2024 491.50p 494.54p 491.05p 493.00p 717,470
15/11/2024 491.50p 493.98p 491.50p 492.50p 604,665
14/11/2024 491.50p 494.00p 491.50p 492.50p 415,076
13/11/2024 493.50p 494.00p 492.00p 493.00p 218,156
12/11/2024 493.00p 495.50p 492.50p 492.50p 301,311
11/11/2024 496.00p 496.50p 492.50p 496.50p 555,613
08/11/2024 491.50p 494.50p 491.00p 493.00p 422,992
07/11/2024 492.00p 494.00p 491.00p 492.50p 340,791
06/11/2024 498.00p 498.00p 492.00p 492.00p 440,055
05/11/2024 493.00p 493.50p 490.00p 490.00p 783,469
04/11/2024 493.00p 495.00p 492.50p 492.50p 240,268
01/11/2024 494.00p 495.00p 493.00p 493.00p 477,357
31/10/2024 493.50p 496.00p 493.00p 493.00p 382,923
30/10/2024 493.50p 497.66p 493.00p 495.00p 614,893
29/10/2024 495.00p 496.50p 493.50p 493.50p 750,934
28/10/2024 496.50p 497.92p 495.00p 495.50p 1,262,365
25/10/2024 496.00p 497.99p 495.53p 497.50p 588,752
24/10/2024 494.00p 498.00p 494.00p 495.00p 906,932
23/10/2024 495.00p 496.81p 495.00p 495.00p 852,233
22/10/2024 495.00p 497.29p 494.50p 496.00p 494,525
21/10/2024 494.50p 498.00p 494.50p 496.50p 919,081
18/10/2024 495.00p 497.50p 494.50p 497.50p 893,675
17/10/2024 494.00p 498.00p 494.00p 496.50p 838,441
16/10/2024 495.50p 496.00p 493.75p 494.50p 871,562
15/10/2024 493.50p 494.70p 492.98p 493.50p 930,129
14/10/2024 491.50p 494.50p 491.50p 494.00p 497,597
11/10/2024 489.50p 493.50p 489.50p 492.00p 940,305
10/10/2024 490.00p 492.50p 489.50p 492.50p 687,948
09/10/2024 490.00p 492.50p 490.00p 491.00p 644,288
08/10/2024 491.50p 492.10p 489.50p 490.00p 1,113,512
07/10/2024 492.00p 494.33p 492.00p 493.50p 614,367
04/10/2024 494.00p 494.50p 492.00p 493.50p 331,082