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
05/08/2014 182.00p 182.00p 177.25p 177.50p 63718
04/08/2014 182.00p 182.00p 177.00p 179.00p 41450
01/08/2014 182.00p 182.00p 177.00p 177.00p 21752
31/07/2014 177.50p 182.04p 177.50p 177.75p 4739
30/07/2014 179.25p 181.75p 179.25p 181.00p 3281
29/07/2014 180.89p 181.00p 179.25p 179.75p 20859
28/07/2014 178.00p 178.00p 178.00p 178.00p 21
25/07/2014 180.00p 181.25p 177.25p 177.75p 46738
24/07/2014 177.00p 179.75p 177.00p 177.00p 262
23/07/2014 176.75p 179.75p 176.75p 176.75p 21126
22/07/2014 179.75p 179.75p 178.00p 178.00p 6523
21/07/2014 180.00p 180.00p 175.00p 180.00p 12939
18/07/2014 175.00p 180.25p 175.00p 175.00p 30090
17/07/2014 175.25p 179.70p 175.25p 175.25p 16484
16/07/2014 177.00p 179.75p 176.78p 177.00p 16675
15/07/2014 176.00p 182.00p 176.00p 176.00p 12233
14/07/2014 181.00p 181.31p 177.50p 177.50p 42380
11/07/2014 175.25p 179.00p 175.25p 176.00p 21298
10/07/2014 176.00p 176.00p 176.00p 176.00p 75
09/07/2014 176.00p 178.92p 176.00p 176.00p 17345
08/07/2014 178.00p 181.86p 176.00p 176.00p 34602
07/07/2014 178.00p 182.50p 178.00p 178.25p 20703
04/07/2014 178.00p 182.50p 178.00p 178.50p 13669
03/07/2014 181.00p 182.50p 181.00p 182.50p 877
02/07/2014 178.75p 184.11p 174.00p 181.50p 65627
01/07/2014 179.75p 179.75p 174.00p 174.00p 15269
30/06/2014 176.00p 178.23p 176.00p 176.00p 13126
27/06/2014 180.00p 180.00p 174.00p 177.75p 22031
26/06/2014 174.00p 174.96p 174.00p 174.00p 4953
25/06/2014 174.50p 178.75p 174.50p 178.75p 15460
24/06/2014 174.75p 179.25p 174.74p 174.75p 33605
23/06/2014 173.00p 178.75p 173.00p 178.75p 19365
20/06/2014 177.75p 180.00p 174.88p 180.00p 63965
19/06/2014 177.75p 178.00p 174.50p 178.00p 40350
18/06/2014 175.50p 178.00p 173.75p 178.00p 14018
17/06/2014 173.25p 178.23p 173.00p 173.00p 29270
16/06/2014 179.00p 179.00p 173.00p 173.00p 9125
13/06/2014 178.00p 179.00p 173.75p 179.00p 11085
12/06/2014 178.00p 178.00p 175.25p 178.00p 2924
11/06/2014 178.00p 178.00p 176.00p 178.00p 20515
10/06/2014 178.00p 178.00p 175.30p 178.00p 30708
09/06/2014 178.00p 178.00p 174.00p 176.50p 16613
06/06/2014 176.50p 178.00p 172.00p 173.25p 46269
05/06/2014 175.00p 175.00p 171.75p 172.00p 44479
04/06/2014 172.75p 174.15p 172.00p 172.00p 4220
03/06/2014 173.00p 174.50p 173.00p 174.00p 15071
02/06/2014 173.50p 173.50p 171.25p 173.50p 7171
30/05/2014 173.75p 174.75p 172.50p 173.75p 17546
29/05/2014 174.50p 174.50p 170.55p 172.50p 32221
28/05/2014 173.00p 173.75p 172.00p 173.75p 37561
27/05/2014 173.00p 173.00p 172.75p 173.00p 8526
23/05/2014 171.75p 173.15p 170.50p 172.00p 31164
22/05/2014 171.00p 171.00p 169.00p 169.00p 30057
21/05/2014 167.00p 168.00p 164.75p 167.75p 14886
20/05/2014 169.00p 169.00p 166.50p 168.00p 2370
19/05/2014 169.00p 169.20p 165.75p 169.00p 29697
16/05/2014 169.00p 169.00p 167.00p 168.00p 13443
15/05/2014 169.00p 169.00p 165.75p 166.50p 31992
14/05/2014 168.00p 168.00p 165.37p 168.00p 23093
13/05/2014 167.25p 167.50p 163.00p 167.50p 22205
12/05/2014 166.75p 166.75p 163.25p 164.00p 167
09/05/2014 162.72p 165.00p 161.50p 163.25p 20218
08/05/2014 161.50p 164.75p 161.50p 161.50p 10122
07/05/2014 161.50p 166.00p 161.50p 164.75p 9352
06/05/2014 164.00p 169.00p 164.00p 165.50p 29721
02/05/2014 169.50p 169.50p 167.00p 167.00p 14636
01/05/2014 169.25p 169.25p 167.12p 168.00p 645
30/04/2014 169.00p 169.25p 167.00p 167.00p 2322
29/04/2014 168.00p 169.00p 166.00p 169.00p 24085
28/04/2014 168.00p 168.00p 165.75p 167.50p 2758
25/04/2014 169.25p 169.25p 166.25p 166.50p 21203
24/04/2014 169.25p 169.25p 166.75p 168.25p 26448
23/04/2014 168.50p 169.68p 167.00p 168.00p 27465
22/04/2014 168.25p 169.00p 166.88p 169.00p 42956
17/04/2014 166.25p 168.50p 166.25p 168.50p 13319
16/04/2014 168.00p 178.42p 167.00p 168.50p 3696360
15/04/2014 166.00p 168.00p 165.75p 167.00p 12266
14/04/2014 164.75p 166.45p 164.50p 166.25p 9503
11/04/2014 164.25p 167.75p 164.25p 164.75p 26214
10/04/2014 165.00p 166.81p 165.00p 165.75p 11968
09/04/2014 164.50p 167.73p 164.50p 165.50p 15613
08/04/2014 164.00p 165.25p 164.00p 165.00p 10205
07/04/2014 165.00p 166.85p 164.75p 165.00p 14727
04/04/2014 165.00p 169.00p 164.42p 166.75p 83686
03/04/2014 167.25p 169.50p 164.00p 167.25p 24138
02/04/2014 166.00p 168.92p 165.75p 166.00p 28700
01/04/2014 165.00p 167.00p 164.50p 167.00p 79197
31/03/2014 162.00p 165.00p 162.00p 165.00p 8705
28/03/2014 164.00p 165.20p 162.10p 164.00p 44623
27/03/2014 163.00p 164.25p 163.00p 164.25p 11087
26/03/2014 161.50p 163.00p 161.50p 163.00p 56782
25/03/2014 161.50p 165.75p 161.50p 161.50p 11498
24/03/2014 164.00p 165.70p 162.00p 165.50p 26247
21/03/2014 161.00p 166.32p 161.00p 162.00p 45703
20/03/2014 164.25p 164.50p 161.50p 164.50p 7465
19/03/2014 165.65p 165.65p 164.50p 164.50p 58
18/03/2014 163.00p 166.75p 163.00p 163.00p 41291
17/03/2014 166.00p 166.80p 163.00p 166.00p 42950
14/03/2014 164.00p 166.00p 163.75p 166.00p 53133
13/03/2014 167.50p 167.50p 165.75p 167.00p 9979
12/03/2014 166.00p 167.50p 166.00p 167.50p 33003
11/03/2014 168.75p 169.00p 167.00p 167.00p 12822
10/03/2014 168.00p 168.50p 166.25p 168.50p 45838
07/03/2014 167.25p 169.00p 167.00p 168.00p 43044
06/03/2014 167.25p 167.25p 164.75p 167.00p 47977
05/03/2014 167.00p 167.00p 166.00p 166.25p 7017
04/03/2014 165.00p 166.00p 163.75p 166.00p 43309
03/03/2014 164.50p 165.00p 159.20p 165.00p 92970
28/02/2014 166.00p 166.00p 164.50p 166.00p 23975
27/02/2014 164.25p 165.25p 163.00p 164.50p 11357
26/02/2014 166.00p 166.00p 162.59p 163.50p 8049
25/02/2014 166.00p 166.00p 161.25p 166.00p 22936
24/02/2014 166.00p 166.00p 161.54p 166.00p 12638
21/02/2014 166.00p 166.00p 164.00p 166.00p 15097
20/02/2014 164.00p 164.00p 163.35p 164.00p 3298
19/02/2014 163.00p 166.02p 163.00p 163.00p 16358
18/02/2014 166.75p 166.75p 162.14p 165.00p 146247
17/02/2014 166.75p 166.75p 166.00p 166.00p 1072
14/02/2014 167.00p 167.00p 162.55p 167.00p 10679
13/02/2014 163.78p 165.88p 163.44p 164.50p 4449
12/02/2014 166.92p 166.92p 165.88p 165.88p 15045
11/02/2014 162.25p 168.00p 162.00p 166.00p 25897
10/02/2014 165.00p 165.00p 160.86p 165.00p 46453
07/02/2014 162.00p 163.27p 160.80p 162.13p 41616
06/02/2014 160.00p 163.00p 160.00p 163.00p 46919
05/02/2014 161.25p 161.25p 159.50p 161.00p 19480
04/02/2014 159.50p 162.25p 159.31p 159.75p 6528
03/02/2014 161.85p 163.50p 160.14p 162.25p 27000
31/01/2014 162.50p 164.00p 158.75p 163.50p 67756
30/01/2014 160.50p 164.00p 160.50p 163.50p 123159
29/01/2014 161.25p 163.50p 160.75p 163.50p 11568
28/01/2014 160.00p 163.50p 160.00p 162.00p 16499
27/01/2014 163.00p 163.00p 161.11p 163.00p 270912
24/01/2014 167.50p 168.00p 164.29p 166.00p 14789
23/01/2014 164.25p 168.50p 164.22p 167.00p 23860
22/01/2014 167.75p 168.50p 165.50p 168.50p 28783
21/01/2014 165.00p 167.75p 164.75p 167.75p 846241
20/01/2014 167.25p 168.00p 165.25p 165.50p 11182
17/01/2014 168.00p 168.00p 165.15p 168.00p 33897
16/01/2014 165.50p 167.25p 165.50p 165.75p 408576
15/01/2014 163.00p 167.00p 163.00p 167.00p 10865
14/01/2014 166.00p 167.00p 164.00p 167.00p 15525
13/01/2014 167.00p 167.00p 165.17p 167.00p 108823
10/01/2014 162.50p 165.00p 162.50p 164.00p 16589
09/01/2014 163.00p 164.75p 162.75p 162.75p 21395
08/01/2014 164.00p 164.87p 163.50p 164.50p 12760
07/01/2014 163.50p 165.25p 161.95p 163.50p 31559
06/01/2014 160.50p 164.74p 160.50p 162.50p 21005
03/01/2014 162.00p 165.75p 162.00p 162.00p 9616
02/01/2014 163.75p 165.50p 163.25p 163.25p 4670
31/12/2013 166.00p 166.25p 162.50p 165.50p 75043
30/12/2013 167.00p 167.00p 165.50p 165.50p 12707
27/12/2013 162.50p 166.50p 162.50p 166.50p 10325
24/12/2013 164.37p 164.37p 163.00p 164.25p 1566
23/12/2013 166.75p 166.75p 163.00p 163.00p 42050
20/12/2013 163.25p 166.75p 163.25p 164.50p 11760
19/12/2013 167.00p 167.00p 163.75p 166.00p 10856
18/12/2013 167.00p 167.00p 165.50p 165.50p 28806
17/12/2013 165.25p 167.75p 165.00p 165.00p 52429
16/12/2013 168.00p 168.00p 164.75p 167.75p 3505
13/12/2013 167.75p 168.00p 164.75p 168.00p 43047
12/12/2013 164.25p 165.50p 163.75p 163.75p 69096
11/12/2013 165.50p 168.50p 165.00p 165.50p 5184
10/12/2013 168.00p 168.50p 165.50p 168.50p 12147
09/12/2013 168.25p 168.50p 165.75p 168.50p 25328
06/12/2013 168.50p 168.50p 165.50p 168.50p 19415
05/12/2013 168.50p 168.50p 165.50p 165.50p 101425
04/12/2013 168.00p 168.50p 167.25p 168.50p 1884
03/12/2013 167.75p 168.00p 165.88p 168.00p 5602
02/12/2013 168.25p 168.50p 166.50p 168.50p 46400
29/11/2013 168.50p 169.00p 167.00p 167.50p 43949
28/11/2013 167.75p 169.00p 167.00p 169.00p 35666
27/11/2013 167.50p 168.25p 167.50p 167.50p 31722
26/11/2013 167.75p 169.25p 167.50p 167.50p 31897
25/11/2013 167.75p 169.00p 167.50p 167.50p 57676
22/11/2013 169.35p 169.35p 167.25p 168.00p 77053
21/11/2013 168.00p 169.05p 168.00p 168.00p 42443
20/11/2013 168.25p 171.06p 168.00p 168.00p 12511
19/11/2013 168.75p 173.00p 168.50p 168.50p 19440
18/11/2013 168.00p 173.00p 167.25p 173.00p 40627
15/11/2013 165.00p 167.25p 165.00p 167.25p 26697
14/11/2013 166.00p 166.00p 162.50p 162.50p 8774
13/11/2013 162.25p 165.37p 162.00p 162.00p 25104
12/11/2013 165.25p 166.00p 164.00p 165.37p 53700
11/11/2013 165.00p 165.50p 164.25p 165.50p 2167
08/11/2013 163.00p 164.38p 162.15p 164.25p 43131
07/11/2013 165.25p 165.70p 164.22p 164.50p 41583
06/11/2013 165.50p 166.00p 165.25p 166.00p 6285
05/11/2013 165.50p 167.39p 165.00p 165.25p 116764
04/11/2013 166.50p 167.25p 166.25p 167.12p 10456
01/11/2013 165.50p 166.50p 165.50p 166.38p 5098
31/10/2013 166.00p 166.00p 165.50p 165.75p 29656
30/10/2013 166.50p 167.50p 166.25p 167.50p 81028
29/10/2013 165.25p 167.00p 165.00p 167.00p 10289
28/10/2013 166.75p 167.00p 165.31p 167.00p 7691
25/10/2013 165.50p 166.75p 162.75p 166.75p 10449
24/10/2013 164.50p 165.37p 164.25p 165.37p 9670
23/10/2013 164.50p 165.50p 164.00p 165.37p 74677
22/10/2013 165.50p 167.19p 165.50p 166.00p 200851
21/10/2013 166.00p 167.04p 165.50p 165.50p 26319

*Close Price adjusted for both dividends and splits