Pacific Assets Trust Plc Historical Data - PAC | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Pacific Assets Trust Plc (PAC)
Pacific Assets Trust Plc (PAC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	11	3.11614730878	353	364	349	266669	355.50423072	DE
4	15	4.29799426934	349	366	348	225117	355.78711719	DE
12	13	3.7037037037	351	367	347	223751	356.43264331	DE
26	13	3.7037037037	351	390	338	224973	357.91378322	DE
52	10	2.82485875706	354	390	338	194771	360.40465224	DE
156	36	10.9756097561	328	390	288	158966	350.66711403	DE
260	68	22.972972973	296	390	198.5	167957	319.14330365	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	364	5	1.39	361	364	360	144369
1713889800	359	2	0.56	359	362	358	413969
1713803400	357	6	1.71	349	358	349	136190
1713544200	351	0	0.00	354	354	351	247411
1713457800	351	-2	-0.57	353	354	351	391405
1713371400	353	-11	-3.02	360	364	351	274498
1713285000	364	-2	-0.55	364	364	364	189896
1713198600	366	2	0.55	361	366	360	132962
1712939400	364	4	1.11	360	364	360	83811
1712853000	360	3	0.84	362	363	360	174131
1712766600	357	0	0.00	360	360	356	291336
1712680200	357	1	0.28	358	360	354	161914
1712593800	356	0	0.00	358	361	355	258274
1712334600	356	5	1.42	348	356	348	165033
1712248200	351	-2	-0.57	355	355	351	157176
1712161800	353	0	0.00	350	353	350	204847
1712075400	353	2	0.57	351	355	349	238827
1711647000	351	3	0.86	349	351	349	386049
1711560600	348	-3	-0.85	348	350	347	349399
1711474200	351	2	0.57	350	351	349	176584
1711387800	349	-1	-0.29	351	352	349	302934
1711128600	350	-1	-0.28	359	359	350	210168
1711042200	351	0	0.00	353	353	351	132009
1710955800	351	0	0.00	353	353	351	382326
1710869400	351	-3	-0.85	354	357	351	214508
1710783000	354	0	0.00	360	360	354	141555
1710523800	354	-2	-0.56	359	359	354	195622
1710437400	356	0	0.00	358	362	356	182583
1710351000	356	-6	-1.66	361	362	356	170517
1710264600	362	-4	-1.09	365	365	361	144709
1710178200	366	2	0.55	363	366	363	160919
1709919000	364	1	0.28	359	365	359	120087
1709832600	363	-4	-1.09	366	366	363	161752
1709746200	367	5.5	1.52	361	367	361	170657
1709659800	361.5	0.5	0.14	367	367	359	135849
1709573400	361	-1	-0.28	363	364	361	251367
1709314200	362	4	1.12	364	364	361	149868
1709227800	358	0	0.00	359	364	358	103033
1709141400	358	-2	-0.56	359	360	358	234036
1709055000	360	-3	-0.83	362	363	360	962963
1708968600	363	-1	-0.27	362	363	361	98253
1708709400	364	4	1.11	363	364	363	194659
1708623000	360	0	0.00	366	366	360	146892
1708536600	360	-2.5	-0.69	365	365	360	190040
1708450200	362.5	2.5	0.69	364	365	361	148263
1708363800	360	-2.5	-0.69	360	366	354	122234
1708104600	362.5	0.5	0.14	365	365	360	142142
1708018200	362	5	1.40	359	362	356	107617
1707931800	357	6	1.71	350	357	350	179798
1707845400	351	-7	-1.96	356	357	350	371292
1707759000	358	3	0.85	351	358	351	305229
1707499800	355	3	0.85	353	355	351	183631
1707413400	352	-1	-0.28	353	354	352	104584
1707327000	353	-6	-1.67	355	359	353	514318
1707240600	359	5	1.41	354	362	354	162162
1707154200	354	-3	-0.84	356	358	354	169074
1706895000	357	1	0.28	357	359	356	426406
1706808600	356	7	2.01	351	356	351	305401
1706722200	349	2	0.58	354	354	347	169635
1706635800	347	-6	-1.70	349	351	344	118998
1706549400	353	0	0.00	353	355	350	111378
1706290200	353	1	0.28	353	354	352	276362
1706203800	352	1	0.28	354	354	352	84517

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions