Pacific Horizon Inv Trust (PHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pacific Horizon Inv Trust

Date Open High Low Close* Volume
15/12/2016 204.00p 207.60p 204.00p 206.00p 22762
14/12/2016 204.00p 207.00p 204.00p 205.00p 10669
13/12/2016 204.00p 207.00p 204.00p 205.00p 5952
12/12/2016 204.00p 207.94p 204.00p 204.25p 21748
09/12/2016 203.50p 208.50p 203.50p 206.50p 16719
08/12/2016 203.50p 206.50p 203.50p 206.50p 2634
07/12/2016 202.00p 205.95p 202.00p 205.00p 12816
06/12/2016 204.00p 205.43p 202.00p 202.00p 44020
05/12/2016 202.00p 204.01p 202.00p 203.00p 17959
02/12/2016 202.00p 206.00p 202.00p 206.00p 20448
01/12/2016 209.00p 209.00p 203.50p 203.50p 22857
30/11/2016 204.50p 208.95p 204.50p 206.50p 896
29/11/2016 204.75p 208.96p 204.36p 208.50p 10480
28/11/2016 208.50p 209.00p 205.00p 206.38p 44098
25/11/2016 203.25p 207.66p 203.25p 205.87p 6693
24/11/2016 203.00p 206.36p 203.00p 205.00p 16994
23/11/2016 208.50p 208.50p 203.50p 205.75p 17616
22/11/2016 203.25p 208.50p 203.25p 205.63p 22121
21/11/2016 205.00p 206.97p 204.00p 204.00p 17961
18/11/2016 202.50p 207.00p 202.50p 206.25p 26689
17/11/2016 207.00p 207.26p 204.00p 205.00p 67041
16/11/2016 206.00p 207.16p 203.50p 203.75p 43904
15/11/2016 207.00p 207.00p 206.25p 206.25p 44698
14/11/2016 207.00p 210.00p 206.10p 206.63p 60192
11/11/2016 209.25p 212.00p 206.00p 206.75p 16620
10/11/2016 214.00p 218.05p 212.50p 214.63p 10612
09/11/2016 210.00p 218.18p 210.00p 213.75p 25991
08/11/2016 218.50p 219.13p 217.00p 218.00p 79571
07/11/2016 219.00p 220.50p 217.50p 220.50p 44092
04/11/2016 222.00p 222.00p 216.04p 217.50p 43345
03/11/2016 228.00p 231.25p 224.25p 224.25p 49511
02/11/2016 231.00p 234.00p 228.00p 231.75p 92251
01/11/2016 237.00p 240.00p 234.50p 237.00p 73619
31/10/2016 240.00p 240.00p 236.07p 240.00p 38133
28/10/2016 239.00p 240.63p 234.75p 239.00p 36790
27/10/2016 234.50p 238.73p 231.50p 237.00p 16109
26/10/2016 237.00p 238.99p 236.50p 236.50p 23880
25/10/2016 237.00p 237.00p 232.25p 237.00p 15568
24/10/2016 229.00p 234.00p 229.00p 234.00p 14148
21/10/2016 228.00p 234.00p 228.00p 231.00p 30852
20/10/2016 228.00p 233.43p 228.00p 231.12p 11854
19/10/2016 228.00p 232.80p 228.00p 228.00p 8911
18/10/2016 228.00p 233.69p 228.00p 230.00p 25528
17/10/2016 228.00p 230.00p 228.00p 228.00p 2659
14/10/2016 230.00p 230.00p 228.00p 229.00p 61226
13/10/2016 228.00p 229.50p 228.00p 229.00p 5333
12/10/2016 228.00p 230.00p 228.00p 230.00p 6254
11/10/2016 228.00p 230.00p 228.00p 229.00p 115339
10/10/2016 222.00p 228.00p 222.00p 222.50p 28124
07/10/2016 220.25p 225.00p 220.25p 221.75p 40427
06/10/2016 217.00p 223.36p 217.00p 218.25p 11557
05/10/2016 222.00p 222.00p 216.75p 216.75p 12153
04/10/2016 220.00p 222.00p 215.48p 216.50p 64653
03/10/2016 218.00p 220.00p 214.00p 214.00p 38484
30/09/2016 216.72p 217.00p 214.50p 215.75p 4755
29/09/2016 214.34p 217.00p 214.34p 216.75p 16623
28/09/2016 212.55p 214.75p 214.50p 214.75p 0
27/09/2016 212.55p 214.50p 212.00p 214.50p 16102
26/09/2016 211.00p 212.63p 211.00p 212.63p 3609
23/09/2016 214.65p 214.65p 211.50p 214.37p 5667
22/09/2016 215.00p 215.75p 211.25p 213.00p 21037
21/09/2016 214.00p 214.00p 209.50p 214.00p 17326
20/09/2016 209.00p 211.37p 206.25p 211.37p 30030
19/09/2016 208.94p 210.37p 208.94p 209.63p 9228
16/09/2016 208.00p 208.25p 202.00p 208.00p 141335
15/09/2016 205.00p 205.00p 202.00p 202.25p 23338
14/09/2016 206.62p 206.62p 206.50p 206.50p 9000
13/09/2016 207.00p 207.00p 206.50p 206.50p 6597
12/09/2016 204.00p 205.00p 200.93p 204.00p 18684
09/09/2016 212.00p 213.00p 207.50p 207.50p 7575
08/09/2016 210.50p 212.15p 210.50p 210.50p 8505
07/09/2016 205.00p 211.65p 205.00p 210.50p 22412
06/09/2016 210.00p 212.00p 210.00p 210.75p 37460
05/09/2016 208.00p 208.00p 208.00p 208.00p 14568
02/09/2016 210.00p 210.00p 205.00p 205.00p 28367
01/09/2016 206.00p 206.50p 204.00p 204.00p 8235
31/08/2016 205.00p 209.47p 205.00p 206.00p 37298
30/08/2016 208.25p 211.50p 208.00p 208.75p 6062
26/08/2016 205.00p 211.50p 205.00p 205.00p 4770
25/08/2016 205.00p 206.93p 205.00p 205.00p 15016
24/08/2016 205.00p 206.63p 205.00p 205.00p 10266
23/08/2016 208.50p 210.00p 205.00p 205.00p 22018
22/08/2016 208.50p 213.00p 208.28p 208.50p 15764
19/08/2016 209.50p 213.00p 206.56p 209.50p 23220
18/08/2016 210.75p 213.00p 210.75p 211.50p 23854
17/08/2016 209.00p 212.00p 206.50p 212.00p 71929
16/08/2016 206.38p 206.38p 203.00p 206.38p 38213
15/08/2016 203.50p 207.75p 203.43p 203.50p 21267
12/08/2016 204.25p 209.00p 201.81p 203.75p 48753
11/08/2016 204.25p 204.60p 203.00p 203.00p 5924
10/08/2016 208.00p 208.00p 205.50p 208.00p 985
09/08/2016 204.00p 210.93p 202.00p 209.00p 43900
08/08/2016 203.60p 206.00p 203.60p 206.00p 5017
05/08/2016 206.00p 207.00p 202.00p 205.50p 35035
04/08/2016 202.00p 202.00p 198.13p 201.00p 15077
03/08/2016 201.50p 201.50p 198.35p 201.50p 3315
02/08/2016 204.00p 204.00p 197.00p 201.50p 18805
01/08/2016 203.94p 203.94p 200.40p 202.00p 7549
29/07/2016 201.00p 201.50p 199.00p 201.00p 1343
28/07/2016 200.54p 200.54p 199.00p 199.00p 2046
27/07/2016 193.75p 200.54p 193.75p 195.50p 22017
26/07/2016 201.00p 201.00p 194.00p 194.00p 16745
25/07/2016 198.00p 198.00p 194.00p 198.00p 10391
22/07/2016 196.04p 197.00p 192.11p 195.12p 27318
21/07/2016 197.00p 197.00p 197.00p 197.00p 45
20/07/2016 197.00p 197.00p 197.00p 197.00p 51
19/07/2016 197.00p 197.00p 194.11p 197.00p 4162
18/07/2016 197.00p 197.00p 195.65p 197.00p 10125
15/07/2016 194.25p 195.12p 191.50p 195.12p 13075
14/07/2016 195.35p 195.35p 194.88p 194.88p 1521
13/07/2016 192.50p 194.88p 191.50p 194.88p 18394
12/07/2016 193.00p 197.00p 193.00p 194.75p 7757
11/07/2016 194.00p 197.00p 193.20p 197.00p 39709
08/07/2016 188.00p 191.25p 188.00p 191.25p 42999
07/07/2016 189.75p 191.45p 189.00p 189.75p 5731
06/07/2016 190.00p 190.00p 188.00p 188.00p 199
05/07/2016 190.50p 190.50p 188.00p 190.50p 8834
04/07/2016 190.10p 190.15p 186.99p 188.50p 20373
01/07/2016 187.50p 190.88p 187.50p 190.00p 7190
30/06/2016 186.00p 190.75p 181.77p 187.00p 29368
29/06/2016 184.50p 186.00p 181.39p 186.00p 7412
28/06/2016 182.00p 182.00p 178.22p 182.00p 34813
27/06/2016 177.00p 179.00p 174.75p 179.00p 38492
24/06/2016 172.00p 178.00p 172.00p 175.50p 13131
23/06/2016 173.50p 173.50p 170.40p 173.50p 9720
22/06/2016 172.00p 172.30p 170.00p 170.00p 19061
21/06/2016 173.00p 173.00p 170.53p 172.50p 36150
20/06/2016 172.75p 172.75p 170.73p 171.62p 2651
17/06/2016 168.00p 173.50p 167.50p 173.50p 38220
16/06/2016 167.00p 168.25p 167.00p 168.00p 27028
15/06/2016 171.50p 171.50p 167.53p 170.00p 4390
14/06/2016 167.00p 169.00p 167.00p 167.00p 4426
13/06/2016 169.00p 169.00p 167.00p 167.00p 2014
10/06/2016 170.75p 172.50p 170.00p 171.00p 34191
09/06/2016 171.00p 172.00p 171.00p 171.50p 952
08/06/2016 171.25p 172.25p 171.00p 172.25p 6638
07/06/2016 171.25p 172.50p 169.50p 172.00p 25001
06/06/2016 173.00p 173.00p 170.00p 173.00p 3002
03/06/2016 169.50p 170.00p 168.75p 168.75p 35653
02/06/2016 169.50p 169.77p 169.50p 169.50p 52650
01/06/2016 167.50p 168.00p 167.50p 168.00p 13047
31/05/2016 166.00p 166.75p 164.63p 166.75p 31665
27/05/2016 164.09p 164.09p 161.00p 162.25p 5631
26/05/2016 162.00p 164.25p 161.49p 164.25p 5194
25/05/2016 162.00p 164.00p 162.00p 162.25p 1827
24/05/2016 159.25p 163.75p 159.25p 161.37p 1099
23/05/2016 164.75p 164.75p 160.00p 162.63p 14539
20/05/2016 160.25p 160.75p 159.00p 159.00p 76478
19/05/2016 160.00p 160.00p 159.00p 159.00p 12892
18/05/2016 163.00p 164.90p 161.00p 163.00p 120222
17/05/2016 165.95p 167.25p 163.03p 165.88p 40027
16/05/2016 163.02p 165.13p 163.02p 165.13p 5357
13/05/2016 162.75p 167.00p 162.50p 167.00p 37931
12/05/2016 168.00p 168.00p 165.50p 165.50p 0
11/05/2016 168.00p 168.00p 165.20p 168.00p 1170
10/05/2016 168.00p 168.00p 164.00p 168.00p 10193
09/05/2016 165.00p 167.96p 165.00p 166.00p 14721
06/05/2016 166.38p 167.50p 165.25p 165.50p 53638
05/05/2016 166.25p 166.25p 163.00p 165.50p 1862
04/05/2016 163.00p 163.00p 163.00p 163.00p 5320
03/05/2016 166.00p 166.00p 163.00p 165.00p 52688
29/04/2016 169.75p 170.38p 168.00p 168.25p 17251
28/04/2016 170.00p 171.59p 170.00p 171.38p 10897
27/04/2016 175.00p 175.00p 171.02p 175.00p 27769
26/04/2016 176.58p 177.00p 173.87p 174.87p 12724
25/04/2016 175.00p 178.00p 173.87p 173.87p 30946
22/04/2016 179.00p 179.00p 176.00p 177.50p 28672
21/04/2016 180.25p 180.25p 178.00p 179.00p 7698
20/04/2016 179.00p 179.00p 178.17p 179.00p 56385
19/04/2016 181.00p 183.80p 179.50p 180.00p 290708
18/04/2016 180.25p 182.00p 178.29p 180.75p 30022
15/04/2016 181.00p 184.94p 179.00p 182.00p 32729
14/04/2016 181.00p 189.56p 180.50p 180.62p 3022155
13/04/2016 179.00p 182.00p 177.83p 180.75p 35649
12/04/2016 175.00p 177.00p 174.00p 176.13p 47610
11/04/2016 174.00p 177.00p 173.99p 175.25p 27060
08/04/2016 173.69p 174.37p 172.00p 174.37p 25428
07/04/2016 172.12p 175.25p 172.12p 173.25p 13769
06/04/2016 172.50p 175.00p 172.50p 175.00p 6809
05/04/2016 173.00p 173.00p 169.00p 171.50p 65143
04/04/2016 172.00p 173.04p 171.75p 172.13p 32405
01/04/2016 168.00p 175.00p 168.00p 171.50p 47981
31/03/2016 175.00p 175.00p 170.00p 175.00p 27065
30/03/2016 174.00p 175.00p 172.90p 175.00p 9078
29/03/2016 173.50p 173.75p 171.38p 173.75p 15067
24/03/2016 173.00p 173.00p 167.00p 167.00p 12736
23/03/2016 170.50p 173.50p 170.50p 173.50p 6346
22/03/2016 171.00p 172.00p 170.50p 171.75p 63334
21/03/2016 170.00p 171.00p 167.50p 170.00p 23567
18/03/2016 168.75p 172.75p 168.02p 172.75p 89419
17/03/2016 168.00p 168.28p 166.50p 166.50p 25661
16/03/2016 166.00p 167.50p 166.00p 167.50p 62911
15/03/2016 165.00p 166.00p 165.00p 165.75p 64099
14/03/2016 164.00p 164.50p 163.11p 164.50p 42347
11/03/2016 162.00p 164.00p 161.00p 164.00p 51887
10/03/2016 162.00p 163.00p 161.00p 162.00p 149467
09/03/2016 163.00p 164.25p 162.25p 164.00p 5250
08/03/2016 161.00p 162.00p 160.00p 161.50p 118498
07/03/2016 163.00p 164.56p 162.00p 162.25p 70322
04/03/2016 163.00p 164.00p 162.57p 163.00p 42540

*Close Price adjusted for both dividends and splits