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
03/08/2016 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
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

*Close Price adjusted for both dividends and splits