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
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
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

*Close Price adjusted for both dividends and splits