PNL.L - Personal Assets Trust

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202043,014.0043,250.0043,014.0043,100.0043,100.003,855
16 Jan 202043,050.0043,100.0042,925.0043,100.0043,100.003,656
15 Jan 2020425.75425.75425.75425.75425.75-
14 Jan 2020424.70424.70424.70424.70424.70-
13 Jan 2020425.19425.19425.19425.19425.19-
10 Jan 2020423.81423.81423.81423.81423.81-
09 Jan 2020423.46423.46423.46423.46423.46-
08 Jan 202042,750.0042,850.0042,710.5042,800.0042,800.003,515
07 Jan 202042,800.0042,815.0042,700.0042,750.0042,750.007,203
06 Jan 202042,800.0042,840.0042,700.0042,700.0042,700.003,943
03 Jan 202042,650.0042,800.0042,550.0042,800.0042,800.003,414
02 Jan 202042,650.0042,650.0042,400.0042,500.0042,500.003,833
31 Dec 2019418.67418.67418.67418.67418.67-
30 Dec 2019420.46420.46420.46420.46420.46-
27 Dec 2019421.36421.36421.36421.36421.36-
24 Dec 2019420.93420.93420.93420.93420.93-
23 Dec 2019420.93420.93420.93420.93420.93-
20 Dec 2019419.97419.97419.97419.97419.97-
19 Dec 2019419.09419.09419.09419.09419.09-
18 Dec 2019417.67417.67417.67417.67417.67-
17 Dec 2019417.47417.47417.47417.47417.47-
16 Dec 2019416.85416.85416.85416.85416.85-
13 Dec 2019415.11415.11415.11415.11415.11-
12 Dec 2019415.28415.28415.28415.28415.28-
11 Dec 2019414.77414.77414.77414.77414.77-
10 Dec 2019414.67414.67414.67414.67414.67-
09 Dec 2019414.67414.67414.67414.67414.67-
06 Dec 2019414.78414.78414.78414.78414.78-
05 Dec 2019413.67413.67413.67413.67413.67-
05 Dec 20191.4 Dividend
04 Dec 2019414.00414.00414.00414.00412.60-
03 Dec 2019414.57414.57414.57414.57413.17-
02 Dec 2019414.84414.84414.84414.84413.43-
29 Nov 201942,400.0042,400.0042,091.0042,200.0042,057.298,408
28 Nov 2019416.54416.54416.54416.54415.13-
27 Nov 2019416.49416.49416.49416.49415.08-
26 Nov 2019416.49416.49416.49416.49415.08-
25 Nov 2019415.71415.71415.71415.71414.31-
22 Nov 2019415.64415.64415.64415.64414.23-
21 Nov 2019414.86414.86414.86414.86413.46-
20 Nov 2019415.17415.17415.17415.17413.77-
19 Nov 2019415.39415.39415.39415.39413.99-
18 Nov 2019415.38415.38415.38415.38413.98-
15 Nov 2019415.26415.26415.26415.26413.86-
14 Nov 2019415.02415.02415.02415.02413.62-
13 Nov 2019415.11415.11415.11415.11413.71-
12 Nov 2019414.46414.46414.46414.46413.06-
11 Nov 2019414.59414.59414.59414.59413.18-
08 Nov 2019415.30415.30415.30415.30413.89-
07 Nov 2019415.12415.12415.12415.12413.72-
06 Nov 2019415.23415.23415.23415.23413.83-
05 Nov 2019414.67414.67414.67414.67413.27-
04 Nov 2019415.45415.45415.45415.45414.04-
01 Nov 2019415.20415.20415.20415.20413.80-
31 Oct 2019413.76413.76413.76413.76412.36-
30 Oct 201941,900.0042,000.0041,801.7041,900.0041,758.316,189
29 Oct 201941,950.0042,050.0041,773.7041,900.0041,758.313,103
28 Oct 201941,900.0041,950.0041,824.0041,900.0041,758.315,062
25 Oct 201941,900.0042,000.0041,845.5042,000.0041,857.972,214
24 Oct 201941,900.0041,900.0041,780.0041,900.0041,758.311,586
23 Oct 201941,750.0041,800.0041,635.0041,750.0041,608.824,316
22 Oct 201941,550.0041,750.0041,550.0041,600.0041,459.323,892
21 Oct 201941,750.0041,750.0041,600.0041,700.0041,558.984,100
18 Oct 2019411.38411.38411.38411.38409.98-
17 Oct 2019412.47412.47412.47412.47411.08-
16 Oct 2019412.45412.45412.45412.45411.05-
15 Oct 2019412.58412.58412.58412.58411.19-
14 Oct 2019414.39414.39414.39414.39412.99-
11 Oct 2019412.02412.02412.02412.02410.63-
10 Oct 2019417.08417.08417.08417.08415.67-
09 Oct 2019419.57419.57419.57419.57418.15-
08 Oct 201942,650.0042,650.0042,350.0042,450.0042,306.452,595
07 Oct 201942,350.0042,550.0042,220.0042,450.0042,306.453,873
04 Oct 201942,100.0042,350.0042,100.0042,300.0042,156.962,630
03 Oct 201942,350.0042,410.0042,150.0042,200.0042,057.296,832
02 Oct 201942,600.0042,600.0042,300.0042,400.0042,256.623,181
01 Oct 2019420.43420.43420.43420.43419.01-
30 Sep 2019420.36420.36420.36420.36418.94-
27 Sep 2019421.19421.19421.19421.19419.76-
26 Sep 2019421.57421.57421.57421.57420.14-
25 Sep 2019421.42421.42421.42421.42419.99-
24 Sep 2019419.87419.87419.87419.87418.45-
23 Sep 2019420.27420.27420.27420.27418.85-
20 Sep 2019418.77418.77418.77418.77417.36-
19 Sep 2019419.23419.23419.23419.23417.81-
18 Sep 2019419.22419.22419.22419.22417.80-
17 Sep 2019418.95418.95418.95418.95417.53-
16 Sep 2019418.18418.18418.18418.18416.77-
13 Sep 2019418.42418.42418.42418.42417.01-
12 Sep 2019422.32422.32422.32422.32420.89-
11 Sep 2019420.99420.99420.99420.99419.57-
10 Sep 2019419.98419.98419.98419.98418.56-
09 Sep 201942,800.0042,900.0042,600.0042,700.0042,555.603,882
06 Sep 2019424.11424.11424.11424.11422.67-
05 Sep 2019423.62423.62423.62423.62422.18-
04 Sep 2019426.79426.79426.79426.79425.35-
03 Sep 2019427.00427.00427.00427.00425.56-
02 Sep 2019426.87426.87426.87426.87425.43-
30 Aug 201942,800.0042,928.0042,750.0042,850.0042,705.092,616
29 Aug 2019425.86425.86425.86425.86424.42-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more