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
05/01/2015 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
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

*Close Price adjusted for both dividends and splits