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
03/03/2016 162.00p 163.00p 162.00p 163.00p 29722
02/03/2016 162.00p 163.00p 161.04p 162.00p 85842
01/03/2016 160.00p 160.00p 159.00p 159.00p 27262
29/02/2016 156.25p 157.50p 154.38p 157.25p 20023
26/02/2016 154.50p 159.00p 154.50p 157.25p 15524
25/02/2016 155.50p 155.50p 154.00p 154.00p 6620
24/02/2016 154.00p 154.00p 153.00p 154.00p 4167
23/02/2016 154.00p 159.00p 154.00p 156.50p 38253
22/02/2016 153.00p 157.64p 153.00p 157.00p 4371
19/02/2016 153.00p 158.00p 153.00p 154.00p 15588
18/02/2016 156.00p 156.00p 153.50p 153.50p 27605
17/02/2016 151.00p 155.25p 151.00p 151.00p 8404
16/02/2016 153.00p 155.25p 153.00p 155.25p 2784
15/02/2016 153.00p 153.90p 153.00p 153.00p 8091
12/02/2016 151.25p 154.70p 151.00p 151.50p 29220
11/02/2016 159.00p 159.00p 153.75p 153.75p 0
10/02/2016 159.00p 159.00p 159.00p 159.00p 5
09/02/2016 154.00p 159.50p 154.00p 154.00p 4935
08/02/2016 156.50p 157.50p 156.50p 157.50p 4343
05/02/2016 155.00p 161.00p 155.00p 155.25p 20284
04/02/2016 158.25p 158.50p 156.89p 158.50p 7477
03/02/2016 156.00p 157.76p 154.00p 154.00p 17049
02/02/2016 159.25p 162.25p 158.00p 158.12p 30747
01/02/2016 161.00p 161.00p 159.00p 159.00p 7891
29/01/2016 161.75p 166.50p 160.00p 160.00p 36575
28/01/2016 159.00p 160.50p 159.00p 159.00p 8366
27/01/2016 160.00p 161.78p 159.00p 159.00p 64064
26/01/2016 160.00p 164.00p 160.00p 162.50p 12085
25/01/2016 165.96p 165.96p 161.50p 164.00p 15147
22/01/2016 161.50p 166.00p 161.50p 161.50p 19037
21/01/2016 158.00p 160.50p 158.00p 160.50p 72529
20/01/2016 157.00p 160.91p 157.00p 160.25p 5028
19/01/2016 163.00p 164.89p 162.85p 164.00p 35855
18/01/2016 161.50p 161.50p 161.50p 161.50p 4
15/01/2016 161.18p 165.00p 159.64p 161.25p 4054
14/01/2016 161.50p 162.60p 161.03p 161.50p 8188
13/01/2016 165.75p 169.10p 165.75p 165.75p 261
12/01/2016 167.00p 167.00p 161.75p 165.37p 1857
11/01/2016 161.50p 165.70p 161.50p 161.75p 1956
08/01/2016 167.80p 170.00p 166.00p 166.00p 17559
07/01/2016 166.00p 167.32p 165.95p 166.50p 21915
06/01/2016 168.00p 172.25p 168.00p 168.00p 57940
05/01/2016 170.85p 172.50p 169.62p 170.62p 24492
04/01/2016 171.31p 173.00p 168.00p 169.62p 28057
31/12/2015 173.00p 174.00p 173.00p 173.00p 10863
30/12/2015 175.02p 175.02p 173.00p 173.00p 1148
29/12/2015 172.75p 173.50p 169.00p 173.50p 6320
24/12/2015 171.00p 173.25p 172.50p 173.25p 0
23/12/2015 171.00p 172.50p 171.00p 172.50p 96530
22/12/2015 171.00p 171.50p 170.00p 171.50p 79180
21/12/2015 171.00p 171.00p 169.00p 169.00p 33578
18/12/2015 169.75p 171.75p 169.00p 170.00p 165720
17/12/2015 169.75p 172.30p 169.75p 169.75p 30965
16/12/2015 172.00p 172.00p 167.00p 172.00p 15079
15/12/2015 165.63p 166.70p 164.25p 165.63p 17861
14/12/2015 164.25p 168.50p 164.00p 165.50p 22162
11/12/2015 169.50p 169.50p 166.13p 166.13p 11452
10/12/2015 167.75p 167.75p 167.75p 167.75p 59
09/12/2015 173.75p 174.00p 169.50p 169.50p 8046
08/12/2015 170.50p 172.94p 170.50p 170.50p 34740
07/12/2015 172.50p 175.96p 171.50p 171.50p 29687
04/12/2015 170.00p 175.25p 170.00p 170.00p 31768
03/12/2015 174.50p 176.25p 171.48p 172.50p 18603
02/12/2015 170.00p 171.48p 170.00p 170.00p 5059
01/12/2015 173.50p 173.50p 170.50p 170.50p 22564
30/11/2015 169.05p 171.62p 167.99p 170.12p 17650
27/11/2015 172.60p 173.50p 171.38p 171.62p 16974
26/11/2015 172.15p 173.50p 172.15p 173.00p 6098
25/11/2015 172.45p 172.45p 170.47p 171.62p 56941
24/11/2015 171.00p 172.00p 170.00p 170.75p 24948
23/11/2015 169.75p 171.00p 168.55p 171.00p 60236
20/11/2015 170.00p 170.00p 168.00p 169.50p 31542
19/11/2015 165.00p 169.07p 165.00p 167.38p 12390
18/11/2015 170.00p 170.00p 165.97p 167.50p 35601
17/11/2015 170.00p 171.00p 165.00p 167.50p 122758
16/11/2015 166.75p 167.45p 166.50p 166.50p 3702
13/11/2015 168.50p 168.50p 167.25p 168.00p 33887
12/11/2015 171.50p 171.50p 170.25p 170.75p 25363
11/11/2015 173.00p 175.00p 169.09p 173.00p 28202
10/11/2015 175.00p 175.00p 170.00p 175.00p 20495
09/11/2015 175.70p 176.00p 174.50p 174.50p 2214
06/11/2015 176.70p 178.00p 174.50p 176.00p 20158
05/11/2015 173.60p 176.70p 173.60p 175.75p 2150
04/11/2015 176.90p 176.90p 173.25p 176.00p 1820
03/11/2015 173.25p 173.25p 171.00p 173.25p 1000
02/11/2015 174.50p 177.07p 172.75p 172.75p 57163
30/10/2015 173.50p 175.50p 173.50p 173.50p 23934
29/10/2015 174.00p 175.50p 174.00p 174.75p 1008
28/10/2015 173.75p 175.13p 173.39p 175.13p 15244
27/10/2015 173.00p 176.00p 172.25p 172.25p 20824
26/10/2015 176.75p 176.75p 173.60p 176.75p 4698
23/10/2015 173.00p 177.00p 170.00p 177.00p 34596
22/10/2015 164.25p 168.27p 164.25p 167.00p 5103
21/10/2015 168.20p 168.20p 167.00p 167.00p 290
20/10/2015 171.75p 171.75p 168.00p 168.00p 18848
19/10/2015 171.22p 171.81p 169.75p 169.75p 286
16/10/2015 173.75p 173.75p 166.65p 173.75p 13449
15/10/2015 167.75p 169.25p 167.75p 169.25p 4875
14/10/2015 167.00p 170.05p 166.00p 169.75p 6702
13/10/2015 169.00p 171.88p 167.50p 170.38p 12746
12/10/2015 175.00p 175.00p 175.00p 175.00p 13
09/10/2015 172.50p 174.23p 170.00p 172.50p 14606
08/10/2015 172.45p 172.45p 170.25p 171.50p 859
07/10/2015 168.50p 172.18p 167.72p 170.25p 16600
06/10/2015 170.00p 171.00p 167.25p 169.00p 30211
05/10/2015 164.00p 164.70p 164.00p 164.00p 6597
02/10/2015 165.45p 165.45p 160.75p 163.00p 17756
01/10/2015 160.55p 164.00p 160.50p 162.50p 34739
30/09/2015 162.00p 162.00p 158.78p 161.63p 5448
29/09/2015 156.00p 158.50p 156.00p 157.25p 10503
28/09/2015 161.05p 161.05p 158.75p 158.75p 4200
25/09/2015 160.00p 160.00p 157.00p 160.00p 7958
24/09/2015 158.50p 160.50p 158.00p 158.50p 27833
23/09/2015 158.75p 160.50p 156.58p 158.75p 15562
22/09/2015 156.50p 161.05p 156.50p 156.50p 12157
21/09/2015 157.00p 162.06p 157.00p 157.00p 633
18/09/2015 162.00p 162.00p 157.05p 162.00p 30659
17/09/2015 162.00p 162.00p 158.50p 162.00p 3955
16/09/2015 156.04p 160.00p 156.04p 158.50p 14712
15/09/2015 155.75p 156.25p 153.38p 156.25p 1310583
14/09/2015 151.75p 155.75p 151.75p 155.75p 18
11/09/2015 151.00p 154.38p 151.00p 154.38p 0
10/09/2015 151.00p 155.81p 151.00p 151.00p 6527
09/09/2015 159.00p 160.00p 158.75p 158.75p 17680
08/09/2015 156.00p 156.00p 149.25p 152.75p 7094
07/09/2015 149.25p 153.00p 149.25p 149.25p 10851
04/09/2015 153.00p 158.00p 151.87p 152.75p 38846
03/09/2015 157.75p 157.75p 153.43p 157.50p 7072
02/09/2015 157.43p 157.43p 152.25p 154.50p 5291
01/09/2015 153.00p 157.50p 153.00p 153.00p 66
28/08/2015 156.00p 158.50p 156.00p 156.50p 14502
27/08/2015 154.00p 154.00p 151.25p 151.25p 26596
26/08/2015 142.50p 148.73p 142.50p 146.00p 24974
25/08/2015 142.50p 152.00p 142.50p 148.00p 26185
24/08/2015 147.50p 153.13p 143.25p 143.25p 29955
21/08/2015 163.10p 164.00p 158.06p 160.37p 24996
20/08/2015 165.00p 167.00p 165.00p 166.00p 1459
19/08/2015 171.00p 172.99p 167.50p 169.25p 22272
18/08/2015 171.45p 175.50p 171.45p 173.25p 1523
17/08/2015 174.00p 174.50p 172.00p 174.50p 32299
14/08/2015 175.00p 179.00p 174.00p 174.00p 18381
13/08/2015 175.40p 178.36p 175.40p 177.00p 6210
12/08/2015 178.25p 178.25p 175.63p 177.00p 10812
11/08/2015 183.00p 185.00p 179.30p 180.50p 26018
10/08/2015 183.50p 183.50p 179.72p 183.50p 18191
07/08/2015 180.88p 183.25p 180.75p 180.75p 21064
06/08/2015 181.19p 181.19p 179.21p 181.12p 2757
05/08/2015 180.50p 180.50p 180.50p 180.50p 1013
04/08/2015 180.50p 181.75p 179.40p 180.38p 17922
03/08/2015 180.75p 180.75p 178.75p 178.75p 451588
31/07/2015 180.00p 181.63p 180.00p 181.62p 9424
30/07/2015 183.40p 183.40p 180.52p 181.62p 4274
29/07/2015 184.52p 185.00p 181.38p 183.00p 16745
28/07/2015 185.36p 186.00p 182.62p 184.12p 24122
27/07/2015 187.10p 190.50p 184.00p 184.00p 39748
24/07/2015 190.25p 193.50p 188.50p 190.50p 23066
23/07/2015 193.50p 193.50p 190.25p 193.50p 154162
22/07/2015 192.50p 192.80p 190.35p 192.50p 26343
21/07/2015 193.00p 195.00p 189.00p 192.75p 51961
20/07/2015 188.71p 189.84p 188.71p 189.25p 13063
17/07/2015 188.70p 190.00p 187.00p 189.00p 16073
16/07/2015 187.00p 187.75p 187.00p 187.00p 3079
15/07/2015 187.50p 188.75p 187.50p 187.50p 12943
14/07/2015 190.00p 190.00p 188.75p 188.75p 8505
13/07/2015 187.00p 189.20p 187.00p 188.00p 26079
10/07/2015 187.00p 188.00p 186.00p 186.75p 46547
09/07/2015 182.00p 184.97p 182.00p 182.00p 8434
08/07/2015 180.50p 183.20p 180.50p 180.50p 17882
07/07/2015 186.00p 189.50p 186.00p 186.00p 17927
06/07/2015 187.00p 188.60p 186.80p 188.50p 8925
03/07/2015 193.00p 196.00p 192.00p 192.50p 25677
02/07/2015 193.00p 196.00p 193.00p 194.50p 7211
01/07/2015 196.00p 196.00p 193.00p 193.00p 2209
30/06/2015 191.00p 195.00p 189.78p 194.00p 68337
29/06/2015 188.00p 188.00p 186.00p 187.00p 23948
26/06/2015 189.00p 191.00p 189.00p 189.50p 13356
25/06/2015 194.75p 194.75p 193.38p 193.38p 1
24/06/2015 192.88p 194.53p 192.88p 193.50p 5395
23/06/2015 194.00p 194.25p 192.12p 193.50p 14775
22/06/2015 192.75p 193.25p 188.73p 193.25p 32051
19/06/2015 190.00p 192.50p 188.70p 192.50p 51736
18/06/2015 188.75p 189.73p 188.00p 188.00p 28817
17/06/2015 191.75p 191.80p 190.25p 191.00p 22741
16/06/2015 190.00p 193.00p 190.00p 190.00p 7107
15/06/2015 195.00p 195.00p 193.00p 193.00p 8388
12/06/2015 195.75p 197.50p 195.75p 196.25p 18428
11/06/2015 198.00p 198.00p 195.50p 195.50p 2322
10/06/2015 196.00p 198.00p 196.00p 196.00p 15659
09/06/2015 196.00p 198.00p 196.00p 196.00p 39826
08/06/2015 198.00p 199.75p 198.00p 198.00p 7536
05/06/2015 198.00p 200.00p 198.00p 200.00p 18174
04/06/2015 198.00p 200.00p 198.00p 199.00p 415
03/06/2015 200.48p 200.48p 199.25p 199.25p 2488
02/06/2015 200.50p 201.50p 199.50p 199.50p 7936
01/06/2015 199.00p 201.75p 199.00p 200.75p 25385
29/05/2015 197.60p 199.00p 197.60p 198.50p 20093
28/05/2015 197.25p 198.58p 196.00p 197.87p 22337
27/05/2015 201.50p 201.50p 199.58p 200.75p 41192
26/05/2015 199.50p 201.50p 199.50p 201.00p 32404
22/05/2015 198.00p 199.50p 196.25p 199.50p 49528

*Close Price adjusted for both dividends and splits