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
21/05/2015 196.00p 196.66p 195.81p 196.12p 11870
20/05/2015 195.00p 196.00p 194.03p 195.50p 30743
19/05/2015 194.75p 195.00p 192.88p 194.25p 35810
18/05/2015 191.00p 193.00p 189.56p 193.00p 37324
15/05/2015 189.00p 191.86p 189.00p 189.00p 25703
14/05/2015 190.50p 190.50p 189.39p 189.75p 5215
13/05/2015 190.41p 190.41p 189.75p 189.75p 4600
12/05/2015 190.50p 192.70p 189.75p 189.75p 17168
11/05/2015 193.00p 195.50p 192.83p 193.50p 12594
08/05/2015 192.00p 193.48p 191.75p 192.00p 173300
07/05/2015 195.00p 195.00p 192.00p 192.00p 24930
06/05/2015 199.00p 199.00p 196.75p 196.75p 17599
05/05/2015 199.00p 200.00p 198.00p 199.00p 161096
01/05/2015 200.00p 200.00p 199.00p 199.00p 166909
30/04/2015 200.00p 201.75p 200.00p 200.00p 11822
29/04/2015 204.50p 204.50p 201.75p 201.75p 20684
28/04/2015 208.00p 208.00p 204.25p 204.25p 60591
27/04/2015 207.00p 207.00p 205.76p 207.00p 9424
24/04/2015 207.25p 209.75p 206.38p 206.38p 27782
23/04/2015 208.50p 209.40p 207.17p 207.75p 8711
22/04/2015 210.00p 210.00p 208.25p 208.25p 23211
21/04/2015 211.00p 211.80p 210.00p 210.75p 181257
20/04/2015 210.00p 211.28p 210.00p 211.00p 28260
17/04/2015 212.75p 213.00p 210.25p 213.00p 45729
16/04/2015 223.77p 223.77p 211.79p 213.25p 3341179
15/04/2015 209.25p 211.00p 209.25p 211.00p 32
14/04/2015 212.12p 215.00p 211.50p 211.50p 21338
13/04/2015 212.00p 213.40p 208.00p 212.50p 71727
10/04/2015 213.75p 214.00p 208.00p 208.00p 34708
09/04/2015 206.00p 207.70p 204.50p 207.12p 4073
08/04/2015 204.00p 205.00p 200.96p 203.00p 16753
07/04/2015 199.00p 202.25p 199.00p 202.13p 41813
02/04/2015 201.00p 202.50p 196.70p 202.50p 31333
01/04/2015 198.00p 200.00p 198.00p 198.00p 12241
31/03/2015 195.50p 200.75p 195.50p 199.75p 120374
30/03/2015 200.75p 201.00p 196.03p 201.00p 57153
27/03/2015 196.75p 200.75p 195.50p 195.50p 128930
26/03/2015 197.50p 200.00p 196.50p 196.50p 15688
25/03/2015 199.16p 201.50p 199.10p 200.50p 59733
24/03/2015 198.78p 201.75p 198.78p 200.50p 78316
23/03/2015 201.75p 202.00p 199.78p 202.00p 49239
20/03/2015 201.75p 202.00p 199.84p 202.00p 23887
19/03/2015 201.40p 201.40p 199.50p 200.62p 16845
18/03/2015 199.00p 199.35p 197.72p 199.25p 11395
17/03/2015 196.50p 197.50p 195.14p 197.25p 28876
16/03/2015 196.00p 196.00p 193.30p 195.00p 12845
13/03/2015 195.00p 195.25p 191.92p 194.12p 15097
12/03/2015 196.75p 196.75p 192.76p 195.25p 22774
11/03/2015 194.75p 194.75p 190.50p 192.50p 31514
10/03/2015 192.25p 193.63p 190.00p 190.00p 22774
09/03/2015 192.25p 197.70p 192.25p 192.50p 9890
06/03/2015 193.75p 195.00p 192.25p 192.25p 33746
05/03/2015 190.50p 193.38p 190.50p 190.50p 25437
04/03/2015 191.88p 191.88p 190.50p 191.75p 18850
03/03/2015 190.50p 193.25p 190.50p 191.00p 48322
02/03/2015 189.75p 190.84p 188.50p 189.50p 25198
27/02/2015 188.00p 189.55p 188.00p 188.50p 70398
26/02/2015 190.00p 192.50p 189.50p 189.50p 25915
25/02/2015 190.25p 193.35p 188.00p 188.25p 65818
24/02/2015 194.25p 194.25p 190.12p 192.50p 31332
23/02/2015 192.50p 192.50p 190.07p 192.38p 10036
20/02/2015 190.30p 194.50p 190.30p 192.00p 11180
19/02/2015 192.00p 193.25p 190.30p 192.50p 23366
18/02/2015 194.50p 194.50p 193.25p 194.50p 6101
17/02/2015 194.00p 196.00p 193.00p 194.00p 21008
16/02/2015 194.00p 198.00p 193.00p 198.00p 38064
13/02/2015 194.25p 196.00p 193.00p 193.00p 25832
12/02/2015 194.25p 194.25p 194.00p 194.00p 8598
11/02/2015 194.30p 196.50p 194.30p 196.50p 223
10/02/2015 196.00p 199.75p 194.25p 195.75p 15138
09/02/2015 199.75p 199.75p 199.35p 199.50p 4600
06/02/2015 199.75p 200.00p 196.00p 200.00p 26411
05/02/2015 198.00p 199.20p 196.48p 198.00p 7953
04/02/2015 197.99p 200.25p 197.99p 198.75p 9080
03/02/2015 200.00p 201.75p 199.00p 199.00p 10852
02/02/2015 201.75p 201.75p 198.60p 199.00p 20144
30/01/2015 200.00p 202.25p 197.75p 200.00p 59227
29/01/2015 200.40p 202.50p 197.80p 200.00p 33174
28/01/2015 199.99p 202.50p 197.71p 200.62p 89636
27/01/2015 203.75p 204.75p 200.00p 201.00p 76589
26/01/2015 200.75p 201.97p 200.00p 201.00p 26262
23/01/2015 196.75p 201.00p 196.75p 201.00p 40663
22/01/2015 196.30p 196.75p 193.00p 195.12p 17436
21/01/2015 193.38p 196.00p 189.75p 194.62p 25074
20/01/2015 193.75p 193.94p 189.50p 189.75p 39584
19/01/2015 188.75p 191.75p 188.50p 188.50p 21720
16/01/2015 194.00p 194.00p 188.75p 194.00p 20679
15/01/2015 192.75p 193.25p 192.75p 193.25p 7338
14/01/2015 193.75p 194.00p 190.50p 190.50p 0
13/01/2015 193.75p 194.00p 192.00p 194.00p 6918
12/01/2015 193.40p 193.40p 190.00p 192.12p 1022
09/01/2015 190.00p 192.80p 190.00p 190.00p 23000
08/01/2015 192.00p 192.00p 191.75p 192.00p 1613
07/01/2015 188.75p 189.75p 188.50p 189.75p 13621
06/01/2015 185.00p 188.02p 184.25p 187.50p 46429
05/01/2015 186.44p 187.00p 185.50p 187.00p 15447
02/01/2015 188.00p 188.00p 185.75p 185.75p 2648
31/12/2014 188.25p 185.00p 183.25p 185.00p 0
30/12/2014 188.25p 188.25p 182.25p 183.25p 65592
29/12/2014 182.25p 186.44p 182.25p 182.25p 7426
24/12/2014 184.75p 187.00p 183.62p 183.62p 0
23/12/2014 184.75p 187.00p 182.38p 187.00p 106860
22/12/2014 181.50p 185.00p 181.50p 185.00p 11758
19/12/2014 183.50p 184.75p 183.00p 183.50p 84455
18/12/2014 182.00p 182.00p 179.86p 181.50p 7891
17/12/2014 180.00p 182.37p 179.00p 180.75p 15232
16/12/2014 179.00p 181.75p 179.00p 179.00p 47391
15/12/2014 177.50p 181.59p 177.50p 177.50p 18864
12/12/2014 183.00p 185.00p 180.00p 180.00p 23839
11/12/2014 185.00p 186.00p 183.00p 183.38p 7503
10/12/2014 187.75p 187.75p 186.27p 187.75p 30262
09/12/2014 189.00p 189.75p 187.50p 189.00p 30528
08/12/2014 191.00p 192.50p 188.50p 188.50p 15642
05/12/2014 195.00p 195.00p 191.42p 192.50p 34507
04/12/2014 195.00p 195.00p 188.75p 188.75p 40878
03/12/2014 192.00p 192.14p 190.71p 192.00p 511502
02/12/2014 192.75p 192.75p 189.00p 192.75p 87187
01/12/2014 189.25p 191.82p 189.00p 189.00p 48280
28/11/2014 196.00p 196.00p 192.88p 194.25p 103690
27/11/2014 193.25p 194.75p 191.75p 194.75p 38666
26/11/2014 194.75p 195.00p 192.50p 193.00p 39725
25/11/2014 193.75p 194.88p 191.75p 192.25p 158432
24/11/2014 193.62p 193.65p 191.75p 193.25p 7030
21/11/2014 189.25p 193.25p 185.50p 192.00p 140748
20/11/2014 185.25p 186.13p 185.00p 185.00p 1294
19/11/2014 186.50p 189.13p 185.00p 185.00p 39734
18/11/2014 186.25p 189.00p 185.75p 189.00p 58688
17/11/2014 186.50p 187.50p 186.40p 187.00p 2554
14/11/2014 186.75p 186.75p 185.00p 185.50p 55773
13/11/2014 185.15p 186.25p 185.15p 186.25p 11126
12/11/2014 182.25p 186.00p 182.25p 186.00p 16938
11/11/2014 181.50p 186.00p 181.50p 181.50p 34554
10/11/2014 186.00p 186.00p 181.00p 186.00p 26047
07/11/2014 181.00p 183.98p 181.00p 181.00p 17869
06/11/2014 182.75p 184.67p 182.75p 183.00p 24925
05/11/2014 180.00p 184.15p 180.00p 182.75p 18202
04/11/2014 179.25p 184.25p 179.25p 182.00p 20514
03/11/2014 182.75p 184.75p 181.83p 184.75p 16407
31/10/2014 180.00p 183.00p 180.00p 182.00p 28146
30/10/2014 178.00p 190.01p 178.00p 178.75p 3532969
29/10/2014 178.00p 182.00p 178.00p 178.00p 19008
28/10/2014 181.34p 182.00p 178.50p 179.25p 16806
27/10/2014 177.56p 181.50p 177.56p 178.50p 8441
24/10/2014 181.50p 181.50p 178.88p 181.50p 21050
23/10/2014 178.25p 180.25p 178.25p 179.75p 29930
22/10/2014 174.00p 180.00p 174.00p 179.00p 11887
21/10/2014 172.00p 177.25p 172.00p 175.25p 24757
20/10/2014 175.10p 175.50p 175.10p 175.50p 3178
17/10/2014 172.50p 176.32p 172.50p 173.00p 22632
16/10/2014 174.00p 174.98p 173.25p 173.50p 24073
15/10/2014 176.00p 176.14p 174.00p 174.00p 46091
14/10/2014 174.50p 178.00p 174.50p 175.25p 12186
13/10/2014 179.25p 179.67p 174.50p 174.50p 23933
10/10/2014 181.00p 181.00p 177.00p 177.00p 34919
09/10/2014 183.00p 183.00p 179.00p 181.50p 22913
08/10/2014 183.50p 183.50p 179.00p 179.00p 8148
07/10/2014 181.75p 185.25p 181.75p 181.75p 22867
06/10/2014 181.75p 185.00p 181.75p 181.75p 8811
03/10/2014 182.50p 184.36p 181.00p 181.00p 47150
02/10/2014 182.00p 182.50p 181.67p 182.50p 9784
01/10/2014 181.50p 182.50p 181.25p 181.25p 23042
30/09/2014 182.00p 183.07p 181.00p 181.00p 34197
29/09/2014 181.00p 184.00p 181.00p 181.00p 1276
26/09/2014 184.00p 185.00p 183.12p 184.00p 7492
25/09/2014 186.50p 186.50p 183.28p 185.00p 32137
24/09/2014 182.50p 186.25p 182.50p 182.50p 10987
23/09/2014 182.00p 185.00p 182.00p 182.00p 6217
22/09/2014 183.00p 188.00p 183.00p 184.50p 20964
19/09/2014 184.75p 189.50p 184.75p 189.50p 58647
18/09/2014 184.00p 187.96p 184.00p 184.50p 15465
17/09/2014 185.75p 188.55p 185.75p 185.75p 13727
16/09/2014 186.00p 189.00p 186.00p 186.00p 13594
15/09/2014 185.25p 189.50p 185.25p 185.50p 11109
12/09/2014 185.50p 189.50p 185.25p 185.50p 16963
11/09/2014 185.00p 189.50p 185.00p 185.50p 3395
10/09/2014 188.00p 189.66p 187.00p 188.75p 26418
09/09/2014 186.25p 192.25p 186.25p 189.25p 29790
08/09/2014 186.00p 191.65p 186.00p 189.00p 8168
05/09/2014 187.25p 191.75p 187.00p 187.00p 25338
04/09/2014 187.25p 190.72p 187.25p 188.25p 2475
03/09/2014 191.00p 192.00p 186.50p 188.37p 47434
02/09/2014 185.50p 188.00p 185.50p 186.00p 11513
01/09/2014 185.50p 188.00p 185.50p 185.50p 5916
29/08/2014 187.75p 188.07p 185.00p 185.00p 44690
28/08/2014 186.00p 186.00p 185.00p 185.00p 2215
27/08/2014 186.25p 190.13p 186.25p 186.25p 4250
26/08/2014 186.50p 189.75p 186.50p 186.50p 38515
22/08/2014 186.25p 189.75p 186.25p 187.00p 37063
21/08/2014 186.00p 188.75p 186.00p 186.00p 47674
20/08/2014 188.00p 189.13p 186.44p 188.00p 136896
19/08/2014 184.00p 190.00p 183.00p 190.00p 65634
18/08/2014 181.25p 184.00p 181.25p 184.00p 6217
15/08/2014 181.50p 182.00p 181.25p 181.50p 109702
14/08/2014 179.25p 182.00p 179.25p 182.00p 6611
13/08/2014 182.00p 182.00p 178.00p 182.00p 8220
12/08/2014 178.00p 181.75p 178.00p 178.00p 49240
11/08/2014 178.50p 181.49p 178.50p 178.50p 15978
08/08/2014 180.00p 180.00p 176.75p 180.00p 14371
07/08/2014 178.25p 181.00p 178.25p 178.25p 15589
06/08/2014 178.50p 178.75p 177.50p 177.50p 19908

*Close Price adjusted for both dividends and splits