Pacific Horizon Inv Trust (PHI) Share Price

Financial Services Sector


Date Open High Low Close* Volume
03/10/2017 292.00p 294.37p 292.00p 294.37p 39757
02/10/2017 292.00p 292.00p 292.00p 292.00p 1292
29/09/2017 289.00p 290.50p 289.75p 290.50p 35135
28/09/2017 289.00p 289.75p 289.00p 289.75p 156387
27/09/2017 289.00p 289.00p 289.00p 289.00p 123
26/09/2017 290.00p 290.00p 289.00p 289.00p 51392
25/09/2017 292.00p 293.25p 293.00p 293.00p 9379
22/09/2017 292.00p 294.25p 293.25p 293.25p 186568
21/09/2017 292.00p 294.25p 292.00p 294.25p 15141
20/09/2017 295.00p 295.00p 293.50p 294.25p 39108
19/09/2017 293.50p 294.75p 294.00p 294.75p 30380
18/09/2017 293.50p 294.00p 290.50p 294.00p 15367
15/09/2017 290.00p 290.00p 290.00p 290.00p 8668
14/09/2017 295.00p 295.00p 290.50p 292.75p 882
13/09/2017 290.25p 296.25p 290.25p 296.25p 197
12/09/2017 290.50p 293.75p 290.50p 293.75p 638
11/09/2017 294.75p 294.75p 291.00p 294.13p 772
08/09/2017 292.00p 294.50p 294.50p 294.50p 49091
07/09/2017 292.00p 296.25p 294.50p 294.50p 35765
06/09/2017 292.00p 296.25p 292.00p 296.25p 3102
05/09/2017 292.00p 294.37p 292.00p 294.37p 538
04/09/2017 292.50p 294.37p 292.50p 294.37p 24829
01/09/2017 290.25p 296.50p 290.25p 296.00p 12944
31/08/2017 293.00p 294.50p 293.25p 294.50p 46095
30/08/2017 293.00p 293.88p 293.25p 293.25p 30345
29/08/2017 293.00p 295.00p 290.00p 293.88p 94214
25/08/2017 295.00p 296.00p 294.50p 294.50p 62654
24/08/2017 289.50p 295.00p 289.50p 294.75p 8704
23/08/2017 289.00p 289.75p 289.00p 289.75p 54
22/08/2017 285.50p 289.50p 285.50p 289.50p 68448
21/08/2017 285.50p 285.50p 285.50p 285.50p 15001
18/08/2017 285.00p 285.50p 285.00p 285.50p 5248
17/08/2017 286.50p 286.50p 285.75p 285.75p 9800
16/08/2017 283.75p 285.00p 283.75p 284.50p 98368
15/08/2017 283.00p 283.75p 281.50p 281.50p 17514
14/08/2017 282.00p 282.00p 281.50p 281.50p 12500
11/08/2017 280.00p 280.12p 278.50p 280.12p 55000
10/08/2017 289.00p 289.00p 285.00p 285.00p 10433
09/08/2017 288.00p 288.00p 288.00p 288.00p 22059
08/08/2017 286.75p 290.25p 286.75p 290.25p 1
07/08/2017 287.50p 287.50p 286.50p 286.50p 10209
04/08/2017 284.00p 284.50p 283.75p 283.75p 39107
03/08/2017 284.00p 284.00p 283.00p 284.00p 87776
02/08/2017 288.25p 287.50p 286.63p 286.63p 17911
01/08/2017 288.25p 287.50p 286.00p 287.50p 25617
31/07/2017 288.25p 293.00p 286.00p 286.00p 12188
28/07/2017 288.75p 288.75p 284.50p 284.75p 5423
27/07/2017 289.00p 289.00p 287.75p 287.75p 1684
26/07/2017 287.50p 287.50p 286.00p 286.00p 7132
25/07/2017 287.50p 289.00p 287.50p 288.50p 13106
24/07/2017 287.00p 287.00p 286.00p 287.00p 29391
21/07/2017 286.50p 286.37p 283.00p 286.37p 21366
20/07/2017 286.50p 287.00p 283.00p 283.00p 2822
19/07/2017 280.25p 283.00p 278.25p 280.00p 30709
18/07/2017 285.00p 285.00p 285.00p 285.00p 45
17/07/2017 281.25p 283.00p 281.63p 281.63p 29068
14/07/2017 281.25p 283.00p 281.25p 283.00p 3628
13/07/2017 284.00p 284.00p 283.87p 283.87p 21000
12/07/2017 276.00p 282.50p 276.00p 281.87p 44213
11/07/2017 271.00p 273.25p 271.00p 273.25p 16846
10/07/2017 267.00p 267.25p 267.00p 267.25p 3000
07/07/2017 264.50p 264.50p 264.00p 264.00p 3826
06/07/2017 265.00p 265.00p 265.00p 265.00p 26
05/07/2017 263.00p 264.88p 264.88p 264.88p 21431
04/07/2017 263.00p 264.88p 263.00p 264.88p 1
03/07/2017 262.50p 266.50p 262.50p 266.50p 1414
30/06/2017 262.50p 264.50p 262.50p 264.50p 38
29/06/2017 267.75p 267.75p 263.00p 264.50p 21904
28/06/2017 263.25p 263.25p 263.00p 263.00p 1436
27/06/2017 268.75p 268.75p 265.00p 265.00p 6127
26/06/2017 263.75p 267.50p 263.75p 266.25p 16402
23/06/2017 265.00p 265.88p 265.00p 265.88p 57
22/06/2017 263.75p 266.25p 263.50p 263.50p 6724
21/06/2017 268.25p 266.88p 266.75p 266.75p 0
20/06/2017 268.25p 268.25p 266.88p 266.88p 27185
19/06/2017 266.00p 267.00p 264.50p 265.00p 2156
16/06/2017 264.00p 266.50p 263.00p 265.50p 107014
15/06/2017 266.00p 268.81p 263.50p 263.50p 10509
14/06/2017 266.25p 269.28p 266.00p 266.00p 11501
13/06/2017 266.00p 269.75p 266.00p 268.50p 12891
12/06/2017 268.25p 271.03p 266.00p 268.00p 9123
09/06/2017 261.50p 270.00p 261.50p 268.25p 40293
08/06/2017 260.50p 261.42p 258.50p 259.50p 16590
07/06/2017 260.00p 260.49p 257.50p 259.00p 23113
06/06/2017 256.50p 262.21p 256.50p 258.25p 25044
05/06/2017 261.00p 261.00p 259.00p 260.00p 10429
02/06/2017 257.00p 261.00p 257.00p 257.87p 40334
01/06/2017 256.30p 256.98p 256.00p 256.00p 6237
31/05/2017 254.00p 256.00p 254.00p 254.50p 54516
30/05/2017 255.00p 257.00p 253.00p 255.00p 9150
26/05/2017 253.00p 259.16p 253.00p 256.75p 15735
25/05/2017 252.50p 256.19p 251.00p 253.13p 47187
24/05/2017 252.00p 252.06p 251.09p 251.75p 18401
23/05/2017 250.50p 251.50p 250.25p 250.25p 44831
22/05/2017 249.05p 252.75p 248.78p 249.75p 29420
19/05/2017 248.25p 251.00p 246.33p 249.38p 42141
18/05/2017 246.00p 250.00p 245.65p 247.00p 48566
17/05/2017 255.00p 255.00p 248.00p 249.50p 26033
16/05/2017 253.00p 254.75p 250.90p 253.00p 42761
15/05/2017 252.25p 255.22p 252.00p 252.25p 47075
12/05/2017 248.50p 254.75p 247.60p 251.25p 29936
11/05/2017 247.50p 248.00p 247.35p 248.00p 14518
10/05/2017 246.00p 246.64p 245.00p 246.00p 20728
09/05/2017 242.00p 246.00p 240.12p 244.00p 58845
08/05/2017 240.50p 242.00p 239.48p 241.13p 29522
05/05/2017 241.00p 241.50p 239.67p 241.50p 18529
04/05/2017 240.50p 240.94p 240.25p 240.25p 7462
03/05/2017 239.00p 239.25p 237.55p 239.25p 8963
02/05/2017 239.75p 243.00p 237.16p 243.00p 33035
28/04/2017 236.00p 239.99p 236.00p 236.00p 14662
27/04/2017 236.75p 239.37p 236.75p 236.75p 22544
26/04/2017 240.00p 240.00p 238.00p 239.88p 34502
25/04/2017 237.70p 240.00p 237.60p 238.75p 12636
24/04/2017 237.70p 237.95p 236.88p 236.88p 23845
21/04/2017 238.75p 238.75p 237.12p 237.12p 16922
20/04/2017 238.00p 238.00p 236.20p 237.00p 27323
19/04/2017 236.50p 238.00p 235.78p 238.00p 2171
18/04/2017 239.31p 240.63p 237.88p 238.00p 17267
13/04/2017 240.50p 243.21p 238.00p 241.25p 24111
12/04/2017 239.50p 240.75p 239.00p 239.00p 20181
11/04/2017 240.75p 241.62p 239.00p 240.12p 14604
10/04/2017 243.00p 243.00p 240.60p 242.00p 51434
07/04/2017 238.50p 243.00p 236.23p 241.00p 64039
06/04/2017 237.59p 238.50p 235.25p 238.25p 23321
05/04/2017 240.00p 240.00p 238.69p 240.00p 26546
04/04/2017 237.50p 238.96p 236.50p 237.25p 20867
03/04/2017 236.25p 239.00p 234.31p 239.00p 38499
31/03/2017 232.50p 239.00p 232.50p 239.00p 49300
30/03/2017 234.50p 237.50p 233.00p 237.50p 29230
29/03/2017 236.34p 236.63p 234.00p 236.63p 9310
28/03/2017 232.25p 235.00p 231.50p 234.12p 36211
27/03/2017 232.12p 232.12p 228.95p 232.00p 6591
24/03/2017 234.47p 236.50p 233.63p 233.63p 12541
23/03/2017 230.25p 234.64p 230.25p 232.87p 12082
22/03/2017 234.00p 237.00p 229.92p 237.00p 15081
21/03/2017 234.00p 237.75p 234.00p 234.00p 75341
20/03/2017 235.00p 237.63p 231.25p 237.63p 21605
17/03/2017 235.00p 235.00p 233.34p 235.00p 21607
16/03/2017 234.00p 234.65p 231.50p 231.75p 21134
15/03/2017 229.25p 234.70p 229.25p 229.50p 8921
14/03/2017 232.00p 235.00p 231.00p 232.87p 21009
13/03/2017 228.75p 232.58p 228.75p 230.50p 20040
10/03/2017 225.00p 231.02p 225.00p 230.38p 42126
09/03/2017 231.22p 231.22p 226.66p 227.75p 28292
08/03/2017 229.50p 229.50p 228.88p 229.00p 5581
07/03/2017 228.00p 231.50p 227.60p 230.25p 44651
06/03/2017 224.25p 227.00p 224.25p 227.00p 4049
03/03/2017 227.75p 228.00p 224.25p 227.38p 20596
02/03/2017 227.00p 229.65p 225.75p 229.25p 22184
01/03/2017 230.00p 230.00p 227.00p 230.00p 3135
28/02/2017 223.00p 228.00p 222.75p 222.75p 22128
27/02/2017 223.25p 226.00p 223.25p 225.75p 2168
24/02/2017 222.25p 225.13p 222.00p 225.13p 7525
23/02/2017 224.75p 227.60p 224.28p 227.25p 7701
22/02/2017 227.25p 229.00p 223.00p 226.87p 13136
21/02/2017 227.00p 227.00p 222.00p 227.00p 25083
20/02/2017 225.62p 225.62p 221.50p 224.25p 9215
17/02/2017 227.00p 227.00p 219.92p 224.25p 31656
16/02/2017 225.00p 225.75p 225.00p 225.75p 4444
15/02/2017 225.00p 225.50p 223.46p 223.50p 3363
14/02/2017 225.00p 225.00p 220.00p 223.87p 14901
13/02/2017 219.57p 223.48p 219.50p 222.00p 46753
10/02/2017 224.75p 224.75p 219.00p 224.75p 16376
09/02/2017 221.94p 223.34p 221.94p 222.87p 5145
08/02/2017 221.25p 221.25p 219.25p 219.25p 12981
07/02/2017 221.00p 222.88p 220.00p 221.37p 322278
06/02/2017 221.00p 221.00p 219.20p 219.75p 30340
03/02/2017 218.00p 218.50p 217.00p 218.50p 17272
02/02/2017 216.75p 217.50p 214.00p 217.50p 3380
01/02/2017 220.25p 220.25p 215.50p 215.50p 15195
31/01/2017 220.00p 220.25p 214.00p 216.75p 105567
30/01/2017 220.00p 220.00p 213.55p 215.75p 34035
27/01/2017 213.50p 217.84p 213.50p 215.75p 56270
26/01/2017 216.75p 217.21p 213.75p 213.75p 322912
25/01/2017 218.50p 218.50p 214.00p 218.50p 19556
24/01/2017 218.25p 218.25p 213.00p 216.88p 24959
23/01/2017 217.00p 217.00p 215.94p 216.00p 3386
20/01/2017 217.00p 217.00p 214.50p 216.00p 22118
19/01/2017 221.00p 221.00p 214.00p 215.50p 38781
18/01/2017 221.50p 221.50p 215.42p 215.50p 8378
17/01/2017 221.00p 221.00p 214.50p 220.75p 36708
16/01/2017 221.00p 221.00p 216.93p 218.62p 3988
13/01/2017 218.25p 219.00p 217.07p 217.75p 14630
12/01/2017 217.84p 217.86p 216.88p 216.88p 8578
11/01/2017 216.00p 218.25p 216.00p 218.25p 30019
10/01/2017 215.00p 216.06p 215.00p 215.50p 47838
09/01/2017 213.25p 215.00p 212.20p 215.00p 47628
06/01/2017 211.36p 212.75p 210.89p 211.12p 13644
05/01/2017 211.75p 211.75p 207.83p 209.00p 28427
04/01/2017 210.75p 210.75p 204.74p 210.75p 8555
03/01/2017 204.25p 210.95p 204.25p 208.12p 39694
30/12/2016 209.75p 209.75p 205.00p 207.38p 16525
29/12/2016 204.00p 206.40p 204.00p 204.00p 9158
28/12/2016 209.50p 209.50p 204.85p 206.87p 11982
23/12/2016 204.00p 208.25p 204.00p 206.00p 6155
22/12/2016 207.00p 207.00p 205.30p 206.25p 5569
21/12/2016 208.00p 209.47p 208.00p 208.00p 12035
20/12/2016 209.66p 209.66p 206.87p 206.87p 25678
19/12/2016 207.88p 207.88p 204.44p 206.00p 215
16/12/2016 208.00p 208.75p 204.44p 208.75p 50381

*Close Price adjusted for both dividends and splits