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
18/10/2013 165.75p 168.00p 165.50p 165.50p 24223
17/10/2013 165.25p 166.25p 164.50p 166.00p 15526
16/10/2013 165.75p 165.75p 165.00p 165.00p 12515
15/10/2013 168.25p 168.25p 165.50p 165.50p 39278
14/10/2013 164.75p 167.00p 164.75p 166.50p 22274
11/10/2013 166.00p 167.50p 164.75p 166.00p 13883
10/10/2013 165.00p 166.00p 164.23p 166.00p 13029
09/10/2013 160.25p 163.75p 160.25p 163.75p 33876
08/10/2013 160.50p 162.00p 159.25p 162.00p 72353
07/10/2013 160.75p 160.75p 159.25p 159.25p 13956
04/10/2013 159.50p 160.25p 159.50p 160.25p 104530
03/10/2013 157.50p 159.50p 157.50p 159.50p 48204
02/10/2013 156.25p 157.90p 155.12p 156.75p 38073
01/10/2013 156.00p 156.25p 154.25p 154.25p 25370
30/09/2013 156.50p 157.62p 155.00p 155.00p 18056
27/09/2013 161.00p 161.00p 158.00p 158.00p 4168
26/09/2013 159.00p 159.75p 159.00p 159.75p 8750
25/09/2013 158.25p 160.26p 158.00p 158.00p 7723
24/09/2013 161.25p 161.50p 158.00p 161.50p 35758
23/09/2013 162.50p 162.50p 158.00p 158.00p 17951
20/09/2013 163.25p 164.00p 160.00p 164.00p 45306
19/09/2013 163.75p 163.75p 162.00p 163.00p 31736
18/09/2013 161.25p 161.50p 158.00p 161.50p 131916
17/09/2013 159.00p 161.50p 158.25p 161.50p 18284
16/09/2013 160.75p 161.50p 159.00p 161.50p 34696
13/09/2013 161.75p 161.75p 158.25p 158.50p 26967
12/09/2013 161.50p 161.50p 157.25p 159.00p 33530
11/09/2013 162.04p 162.75p 160.87p 160.87p 7978
10/09/2013 159.75p 162.75p 156.75p 162.75p 80650
09/09/2013 158.75p 159.00p 155.15p 159.00p 18029
06/09/2013 154.25p 156.75p 152.75p 155.75p 78269
05/09/2013 152.75p 155.94p 152.75p 152.75p 19253
04/09/2013 152.25p 155.50p 152.00p 152.50p 8132
03/09/2013 153.75p 155.50p 152.25p 155.50p 20045
02/09/2013 152.02p 153.13p 151.63p 153.13p 17525
30/08/2013 151.00p 151.63p 150.75p 151.63p 30545
29/08/2013 149.25p 150.75p 148.13p 150.75p 34653
28/08/2013 148.00p 149.00p 146.65p 148.13p 46069
27/08/2013 148.60p 150.00p 147.50p 147.50p 1676
23/08/2013 151.00p 151.87p 149.25p 151.87p 29175
22/08/2013 149.50p 151.13p 148.67p 151.13p 34659
21/08/2013 149.75p 151.00p 149.75p 149.75p 30317
20/08/2013 151.00p 152.25p 149.25p 150.50p 38570
19/08/2013 153.25p 156.00p 152.25p 152.25p 10432
16/08/2013 155.50p 155.50p 153.25p 155.00p 29557
15/08/2013 154.50p 156.00p 154.38p 154.38p 4825
14/08/2013 156.00p 156.00p 155.12p 156.00p 103788
13/08/2013 157.00p 157.00p 154.00p 155.12p 117543
12/08/2013 156.00p 156.00p 152.76p 154.62p 21660
09/08/2013 156.00p 156.00p 153.00p 154.25p 9878
08/08/2013 155.00p 155.00p 152.60p 154.12p 4443
07/08/2013 154.00p 156.00p 153.00p 153.50p 52599
06/08/2013 158.25p 158.25p 156.00p 156.00p 16524
05/08/2013 156.01p 159.00p 156.01p 157.50p 10000
02/08/2013 157.49p 159.00p 156.74p 159.00p 49089
01/08/2013 156.50p 158.75p 156.50p 158.75p 23531
31/07/2013 158.00p 158.00p 155.25p 156.75p 7826
30/07/2013 155.25p 158.00p 155.25p 158.00p 24146
29/07/2013 154.00p 157.25p 154.00p 156.38p 33869
26/07/2013 157.04p 157.74p 155.00p 157.25p 14789
25/07/2013 156.25p 156.25p 155.00p 155.00p 15474
24/07/2013 158.75p 158.75p 156.00p 156.00p 11996
23/07/2013 159.00p 159.00p 156.50p 157.25p 17200
22/07/2013 157.00p 158.99p 156.15p 158.00p 15629
19/07/2013 157.75p 159.38p 156.50p 156.50p 31890
18/07/2013 158.00p 159.63p 158.00p 159.38p 652
17/07/2013 157.75p 160.79p 157.75p 159.63p 24342
16/07/2013 160.25p 160.25p 157.50p 159.25p 7790
15/07/2013 157.50p 157.50p 157.50p 157.50p 515
12/07/2013 157.75p 159.25p 157.50p 159.25p 27535
11/07/2013 158.00p 158.50p 157.50p 157.50p 14113
10/07/2013 155.50p 157.00p 155.50p 157.00p 1775
09/07/2013 154.75p 157.75p 154.50p 155.00p 27702
08/07/2013 153.58p 154.50p 153.58p 154.50p 4486
05/07/2013 154.00p 156.50p 154.00p 155.00p 2255897
04/07/2013 153.75p 154.00p 151.60p 154.00p 18594
03/07/2013 153.21p 154.25p 151.00p 151.00p 15964
02/07/2013 155.00p 155.62p 153.25p 154.25p 15292
01/07/2013 154.26p 156.00p 154.26p 155.62p 5044
28/06/2013 154.25p 156.50p 154.25p 156.00p 33812
27/06/2013 151.50p 155.00p 151.25p 155.00p 121999
26/06/2013 147.00p 150.25p 146.00p 150.25p 65858
25/06/2013 144.75p 146.50p 144.00p 146.00p 73888
24/06/2013 146.25p 150.00p 146.00p 146.00p 20785
21/06/2013 148.00p 150.75p 147.25p 150.00p 35447
20/06/2013 149.50p 151.69p 148.00p 148.00p 48464
19/06/2013 153.00p 153.00p 151.50p 151.50p 30722
18/06/2013 153.00p 155.50p 152.75p 153.00p 30162
17/06/2013 153.28p 154.00p 153.28p 154.00p 17
14/06/2013 152.00p 153.50p 151.00p 152.75p 17954
13/06/2013 150.00p 151.00p 149.25p 151.00p 17132
12/06/2013 154.75p 157.75p 153.50p 153.50p 32488
11/06/2013 158.25p 159.00p 155.75p 156.75p 17734
10/06/2013 160.25p 163.69p 159.00p 159.00p 14311
07/06/2013 160.25p 162.25p 159.59p 160.00p 36291
06/06/2013 162.00p 163.56p 160.55p 161.63p 24573
05/06/2013 163.75p 169.00p 162.50p 162.50p 37939
04/06/2013 168.75p 169.00p 164.87p 169.00p 6642
03/06/2013 166.00p 166.00p 163.63p 164.87p 45781
31/05/2013 167.25p 167.50p 166.00p 166.00p 23310
30/05/2013 167.00p 168.90p 167.00p 167.00p 20510
29/05/2013 169.00p 171.00p 167.00p 167.00p 20603
28/05/2013 170.75p 171.00p 166.50p 171.00p 16811
24/05/2013 167.50p 168.38p 166.50p 166.50p 28846
23/05/2013 168.00p 168.75p 167.50p 168.75p 37489
22/05/2013 172.50p 172.50p 170.64p 172.13p 41702
21/05/2013 171.75p 172.75p 170.50p 172.00p 102621
20/05/2013 172.00p 173.25p 170.00p 171.50p 43899
17/05/2013 169.94p 171.98p 169.50p 171.75p 36391
16/05/2013 170.00p 171.50p 168.50p 171.50p 52584
15/05/2013 169.00p 170.12p 169.00p 170.12p 35040
14/05/2013 167.00p 169.50p 166.25p 169.50p 35543
13/05/2013 166.75p 167.00p 164.50p 167.00p 71239
10/05/2013 168.75p 169.50p 167.00p 169.50p 45414
09/05/2013 167.00p 168.75p 167.00p 168.12p 25202
08/05/2013 166.50p 169.00p 166.50p 169.00p 47243
07/05/2013 164.53p 166.50p 164.53p 166.50p 11891
03/05/2013 163.00p 166.50p 162.87p 166.50p 75351
02/05/2013 161.50p 163.25p 161.50p 163.25p 30031
01/05/2013 161.00p 163.00p 161.00p 163.00p 6958
30/04/2013 162.00p 162.50p 159.50p 162.00p 112662
29/04/2013 160.50p 161.50p 159.75p 161.25p 46891
26/04/2013 161.00p 161.37p 160.75p 161.37p 75832
25/04/2013 162.50p 163.00p 162.00p 162.25p 14102
24/04/2013 161.50p 162.00p 161.50p 162.00p 22230
23/04/2013 161.25p 162.50p 159.75p 160.75p 40649
22/04/2013 161.75p 162.50p 161.20p 162.50p 56439
19/04/2013 160.00p 162.00p 159.62p 162.00p 42887
18/04/2013 159.00p 160.00p 158.25p 158.25p 56323
17/04/2013 158.50p 159.20p 158.25p 158.62p 586
16/04/2013 159.00p 160.00p 159.00p 159.50p 11972
15/04/2013 159.00p 160.00p 158.58p 159.25p 10610
12/04/2013 159.10p 161.25p 159.00p 159.63p 61250
11/04/2013 160.00p 161.25p 158.50p 161.25p 0
10/04/2013 160.00p 160.15p 158.50p 159.75p 84959
09/04/2013 159.50p 161.25p 158.50p 158.50p 49205
08/04/2013 159.25p 160.37p 159.25p 160.00p 9144
05/04/2013 162.50p 164.00p 159.14p 160.37p 124684
04/04/2013 164.00p 165.50p 163.42p 164.00p 131779
03/04/2013 165.00p 166.75p 164.50p 164.50p 166548
02/04/2013 167.75p 167.75p 165.25p 165.50p 46937
28/03/2013 166.25p 167.00p 165.25p 167.00p 52185
27/03/2013 168.25p 168.25p 166.00p 166.88p 56524
26/03/2013 166.75p 169.25p 166.00p 166.00p 28423
25/03/2013 167.00p 167.60p 166.50p 166.50p 22496
22/03/2013 166.75p 169.00p 166.00p 169.00p 30092
21/03/2013 168.00p 168.25p 167.50p 168.25p 45510
20/03/2013 167.75p 169.50p 167.00p 168.25p 22587
19/03/2013 170.00p 170.25p 167.00p 167.00p 29667
18/03/2013 168.00p 168.75p 167.50p 167.50p 72100
15/03/2013 173.50p 174.50p 171.50p 172.25p 341049
14/03/2013 173.50p 174.00p 173.50p 174.00p 49625
13/03/2013 173.75p 174.00p 173.00p 173.50p 54462
12/03/2013 173.50p 175.00p 173.50p 174.00p 47689
11/03/2013 174.00p 175.00p 173.50p 175.00p 51768
08/03/2013 174.75p 174.75p 173.25p 174.25p 118512
07/03/2013 173.00p 173.30p 173.00p 173.00p 20314
06/03/2013 172.00p 174.00p 171.77p 174.00p 44395
05/03/2013 170.00p 172.00p 168.25p 172.00p 116434
04/03/2013 169.50p 170.00p 167.70p 170.00p 125391
01/03/2013 169.50p 170.00p 169.50p 170.00p 94480
28/02/2013 169.00p 169.75p 169.00p 169.75p 37268
27/02/2013 167.00p 169.00p 167.00p 169.00p 28199
26/02/2013 168.75p 169.00p 165.75p 167.38p 38135
25/02/2013 169.75p 169.83p 168.43p 169.00p 54898
22/02/2013 167.05p 168.25p 166.50p 166.75p 20354
21/02/2013 168.00p 169.50p 166.00p 166.50p 43120
20/02/2013 167.75p 169.50p 165.45p 169.50p 36610
19/02/2013 167.50p 167.50p 164.00p 166.88p 64124
18/02/2013 166.50p 166.50p 163.01p 165.50p 82995
15/02/2013 164.00p 165.50p 162.51p 165.00p 48145
14/02/2013 165.50p 166.50p 164.50p 165.50p 144938
13/02/2013 164.50p 165.50p 163.15p 165.50p 74657
12/02/2013 164.50p 164.50p 162.70p 164.00p 15686
11/02/2013 163.00p 164.50p 161.51p 164.50p 54986
08/02/2013 162.10p 163.00p 161.50p 163.00p 105620
07/02/2013 163.25p 163.25p 161.00p 162.50p 84758
06/02/2013 163.89p 163.89p 161.86p 162.87p 51174
05/02/2013 163.50p 163.50p 160.38p 163.00p 92480
04/02/2013 165.00p 166.00p 162.00p 162.00p 50832
01/02/2013 164.50p 166.25p 164.25p 165.25p 14685
31/01/2013 164.50p 165.37p 164.20p 164.50p 25953
30/01/2013 164.50p 166.50p 164.50p 165.37p 11786
29/01/2013 165.52p 166.50p 163.60p 166.50p 18722
28/01/2013 166.50p 166.75p 163.58p 166.75p 18198
25/01/2013 166.45p 166.45p 163.63p 163.63p 38386
24/01/2013 164.35p 166.65p 164.00p 165.13p 19387
23/01/2013 164.35p 166.00p 164.00p 164.25p 9191
22/01/2013 165.00p 166.45p 163.65p 165.13p 37460
21/01/2013 164.00p 164.50p 163.00p 164.25p 29653
18/01/2013 164.50p 164.50p 162.25p 163.37p 39425
17/01/2013 163.75p 163.75p 162.20p 162.87p 20219
16/01/2013 162.00p 163.25p 162.00p 163.25p 847
15/01/2013 162.25p 162.69p 162.25p 162.25p 22970
14/01/2013 162.50p 162.75p 162.00p 162.00p 11741
11/01/2013 164.00p 164.00p 161.75p 162.87p 35037
10/01/2013 161.00p 165.00p 160.60p 165.00p 5098
09/01/2013 161.00p 163.45p 161.00p 162.25p 9131
08/01/2013 161.00p 162.20p 160.75p 162.00p 18089
07/01/2013 161.00p 163.20p 160.75p 160.75p 4959

*Close Price adjusted for both dividends and splits