483.50p+0.00 (+0.00%)23 Apr 2024, 17:51
Personal Assets Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 483.50p | 484.86p | 482.82p | 483.50p | 622,986 |
Apr 22, 2024 | 480.50p | 485.00p | 480.50p | 483.50p | 808,479 |
Apr 19, 2024 | 483.00p | 484.00p | 480.75p | 482.00p | 429,242 |
Apr 18, 2024 | 480.50p | 483.00p | 480.50p | 483.00p | 478,171 |
Apr 17, 2024 | 481.00p | 482.00p | 479.50p | 480.00p | 639,651 |
Apr 16, 2024 | 481.00p | 481.00p | 479.00p | 480.00p | 342,085 |
Apr 15, 2024 | 483.00p | 484.75p | 480.50p | 481.50p | 556,762 |
Apr 12, 2024 | 482.00p | 485.81p | 481.18p | 485.00p | 730,092 |
Apr 11, 2024 | 481.00p | 482.00p | 479.50p | 482.00p | 474,994 |
Apr 10, 2024 | 481.00p | 482.64p | 479.78p | 482.00p | 732,453 |
Apr 9, 2024 | 480.50p | 482.50p | 479.50p | 480.00p | 738,063 |
Apr 8, 2024 | 478.50p | 481.56p | 478.50p | 480.00p | 946,644 |
Apr 5, 2024 | 481.50p | 481.50p | 478.00p | 480.00p | 464,568 |
Apr 4, 2024 | 481.50p | 482.50p | 479.50p | 482.00p | 908,854 |
Apr 3, 2024 | 481.00p | 483.00p | 480.00p | 480.00p | 546,268 |
Apr 2, 2024 | 480.50p | 482.38p | 479.50p | 482.00p | 1,046,613 |
Mar 28, 2024 | 479.00p | 481.50p | 479.00p | 480.50p | 741,389 |
Mar 27, 2024 | 478.00p | 480.95p | 477.39p | 479.00p | 840,561 |
Mar 26, 2024 | 478.50p | 481.00p | 477.50p | 478.50p | 867,350 |
Mar 25, 2024 | 478.00p | 480.50p | 477.66p | 478.00p | 950,382 |
Mar 22, 2024 | 477.50p | 481.00p | 477.50p | 480.00p | 1,050,296 |
Mar 21, 2024 | 476.50p | 479.00p | 474.50p | 477.50p | 867,591 |
Mar 20, 2024 | 475.00p | 476.00p | 474.70p | 475.00p | 724,715 |
Mar 19, 2024 | 473.50p | 475.54p | 473.50p | 474.50p | 751,118 |
Mar 18, 2024 | 475.50p | 475.62p | 473.74p | 474.00p | 862,534 |
Mar 15, 2024 | 474.50p | 475.70p | 473.50p | 475.50p | 927,775 |
Mar 14, 2024 | 475.00p | 476.00p | 474.50p | 475.50p | 649,841 |
Mar 13, 2024 | 473.50p | 476.00p | 473.50p | 475.50p | 1,344,930 |
Mar 12, 2024 | 475.00p | 476.00p | 473.60p | 474.50p | 1,028,652 |
Mar 11, 2024 | 473.50p | 475.00p | 472.50p | 474.00p | 577,745 |
Mar 8, 2024 | 473.00p | 475.00p | 472.99p | 475.00p | 721,502 |
Mar 7, 2024 | 474.00p | 475.50p | 473.00p | 473.00p | 704,910 |
Mar 6, 2024 | 474.00p | 476.50p | 474.00p | 476.00p | 386,533 |
Mar 5, 2024 | 473.00p | 476.00p | 473.00p | 474.50p | 906,060 |
Mar 4, 2024 | 472.50p | 474.50p | 472.50p | 473.50p | 815,178 |
Mar 1, 2024 | 474.00p | 475.00p | 472.50p | 474.00p | 656,937 |
Feb 29, 2024 | 473.50p | 473.70p | 471.95p | 473.00p | 688,208 |
Feb 28, 2024 | 473.00p | 474.50p | 472.50p | 474.00p | 539,960 |
Feb 27, 2024 | 473.50p | 476.00p | 473.00p | 473.50p | 768,522 |
Feb 26, 2024 | 474.00p | 474.50p | 472.66p | 473.50p | 610,416 |
Feb 23, 2024 | 473.50p | 475.25p | 472.60p | 473.00p | 558,112 |
Feb 22, 2024 | 475.50p | 475.50p | 473.00p | 473.50p | 1,003,282 |
Feb 21, 2024 | 472.50p | 475.51p | 472.50p | 473.00p | 652,749 |
Feb 20, 2024 | 473.50p | 474.70p | 473.00p | 473.00p | 790,383 |
Feb 19, 2024 | 474.00p | 474.50p | 473.48p | 474.00p | 533,727 |
Feb 16, 2024 | 472.00p | 474.49p | 472.00p | 473.50p | 968,302 |
Feb 15, 2024 | 473.00p | 474.61p | 472.00p | 474.00p | 581,425 |
Feb 14, 2024 | 473.00p | 473.00p | 471.50p | 471.50p | 517,773 |
Feb 13, 2024 | 475.00p | 476.00p | 472.00p | 472.00p | 851,255 |
Feb 12, 2024 | 474.00p | 475.30p | 473.00p | 474.50p | 563,592 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.