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
19/03/2014 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
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

*Close Price adjusted for both dividends and splits