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
19/10/2015 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
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

*Close Price adjusted for both dividends and splits