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
19/03/2012 162.75p 164.95p 162.29p 162.50p 31875
16/03/2012 164.00p 165.75p 162.25p 162.25p 51497
15/03/2012 165.00p 166.00p 165.00p 165.25p 25937
14/03/2012 166.00p 166.00p 164.37p 166.00p 4639
13/03/2012 163.25p 164.50p 162.00p 164.00p 76030
12/03/2012 162.50p 164.75p 162.01p 164.00p 49050
09/03/2012 162.00p 165.00p 161.50p 165.00p 130037
08/03/2012 161.50p 161.63p 160.62p 161.00p 119239
07/03/2012 158.75p 160.51p 158.75p 159.50p 35002
06/03/2012 161.00p 161.70p 158.86p 159.00p 94615
05/03/2012 163.25p 163.25p 162.00p 162.50p 33742
02/03/2012 164.00p 165.75p 163.50p 164.25p 41257
01/03/2012 164.25p 164.72p 163.50p 163.50p 24062
29/02/2012 164.75p 167.00p 164.75p 165.00p 133487
28/02/2012 164.75p 165.00p 162.06p 165.00p 10400
27/02/2012 164.50p 164.50p 161.63p 164.00p 10953
24/02/2012 162.68p 164.73p 162.68p 163.63p 1762
23/02/2012 162.93p 164.45p 162.50p 163.75p 30805
22/02/2012 165.00p 165.00p 163.01p 164.50p 28699
21/02/2012 162.00p 164.00p 161.75p 163.13p 15313
20/02/2012 161.91p 163.45p 161.91p 163.13p 19266
17/02/2012 162.00p 164.40p 162.00p 163.50p 78155
16/02/2012 161.26p 163.00p 161.26p 163.00p 22417
15/02/2012 164.00p 164.00p 163.00p 163.50p 95673
14/02/2012 157.50p 161.50p 157.25p 160.00p 505938
13/02/2012 160.75p 162.00p 158.38p 162.00p 211320
10/02/2012 158.00p 160.00p 157.10p 158.50p 34456
09/02/2012 159.00p 161.50p 159.00p 161.50p 8722
08/02/2012 158.00p 160.07p 155.00p 159.00p 57966
07/02/2012 155.25p 158.00p 154.85p 158.00p 16945
06/02/2012 158.00p 158.00p 156.00p 156.50p 11819
03/02/2012 156.75p 157.25p 155.10p 157.25p 63375
02/02/2012 155.25p 156.38p 155.25p 156.38p 14420
01/02/2012 155.00p 156.00p 154.00p 155.00p 42672
31/01/2012 155.50p 156.85p 153.25p 153.25p 29696
30/01/2012 156.09p 156.09p 155.12p 155.12p 1433
27/01/2012 156.00p 157.00p 156.00p 156.50p 15115
26/01/2012 155.50p 155.62p 155.50p 155.62p 3828
25/01/2012 153.50p 154.50p 153.50p 154.50p 4500
24/01/2012 154.00p 155.35p 154.00p 154.75p 6362
23/01/2012 154.25p 155.70p 154.25p 155.00p 36700
20/01/2012 155.00p 155.00p 154.26p 155.00p 16518
19/01/2012 152.50p 155.75p 152.50p 155.25p 21695
18/01/2012 152.75p 153.00p 152.00p 152.37p 29821
17/01/2012 150.50p 152.50p 149.37p 152.13p 40334
16/01/2012 147.76p 148.75p 147.51p 148.75p 3978
13/01/2012 148.50p 151.00p 147.65p 150.00p 52506
12/01/2012 145.70p 149.50p 145.70p 149.50p 3259
11/01/2012 146.75p 147.00p 146.26p 147.00p 23719
10/01/2012 146.72p 148.75p 145.00p 148.75p 36403
09/01/2012 144.00p 146.00p 144.00p 146.00p 22407
06/01/2012 144.75p 144.75p 143.00p 144.38p 15651
05/01/2012 143.00p 143.75p 142.36p 143.25p 70863
04/01/2012 146.25p 146.25p 145.50p 145.50p 5170
03/01/2012 149.00p 149.00p 146.50p 147.38p 22647
30/12/2011 144.00p 147.25p 144.00p 147.25p 60231
29/12/2011 144.15p 145.62p 143.62p 145.62p 0
28/12/2011 144.15p 144.15p 143.62p 143.62p 342
23/12/2011 141.00p 143.50p 141.00p 143.50p 16564
22/12/2011 138.25p 141.40p 138.25p 139.00p 6006
21/12/2011 139.00p 139.25p 137.50p 138.50p 42688
20/12/2011 138.50p 141.50p 137.00p 137.00p 40194
19/12/2011 138.75p 142.15p 138.50p 138.50p 486681
16/12/2011 142.06p 145.75p 142.06p 145.00p 42477
15/12/2011 145.50p 146.00p 142.19p 146.00p 8300
14/12/2011 145.00p 148.00p 142.75p 148.00p 20295
13/12/2011 148.40p 148.40p 145.00p 145.00p 2992
12/12/2011 146.00p 146.00p 145.00p 145.00p 18562
09/12/2011 148.50p 148.50p 146.00p 146.00p 21646
08/12/2011 150.35p 150.74p 147.50p 147.50p 36146
07/12/2011 150.26p 152.24p 150.00p 150.00p 11752
06/12/2011 151.00p 152.81p 149.47p 152.00p 21810
05/12/2011 153.14p 153.75p 150.66p 152.00p 15364
02/12/2011 151.50p 153.50p 149.35p 153.50p 104663
01/12/2011 145.75p 149.25p 145.75p 149.00p 78642
30/11/2011 144.20p 144.25p 142.25p 143.50p 0
29/11/2011 144.20p 144.25p 142.25p 142.25p 1363
28/11/2011 143.77p 144.50p 143.77p 144.50p 3138
25/11/2011 138.25p 141.47p 138.25p 140.50p 14122
24/11/2011 141.81p 141.85p 138.50p 140.25p 5010
23/11/2011 138.00p 138.00p 138.00p 138.00p 115
22/11/2011 141.00p 143.50p 141.00p 142.50p 3128
21/11/2011 143.25p 143.40p 142.00p 142.00p 2894
18/11/2011 142.50p 143.25p 141.75p 143.25p 745272
17/11/2011 146.40p 146.40p 145.25p 145.75p 6238
16/11/2011 145.25p 145.75p 145.25p 145.75p 2500
15/11/2011 146.99p 147.50p 146.99p 147.13p 24744
14/11/2011 145.00p 146.00p 144.50p 146.00p 10362
11/11/2011 143.01p 145.24p 143.00p 143.75p 27929
10/11/2011 141.25p 144.50p 141.00p 142.00p 27963
09/11/2011 146.00p 148.25p 144.20p 146.75p 85275
08/11/2011 146.50p 148.75p 146.25p 147.50p 30692
07/11/2011 146.00p 148.25p 144.01p 147.75p 5051
04/11/2011 147.00p 148.90p 145.38p 145.38p 80007
03/11/2011 144.00p 144.25p 144.00p 144.25p 4083
02/11/2011 146.00p 146.75p 144.75p 144.75p 22611
01/11/2011 145.00p 148.00p 144.25p 148.00p 34174
31/10/2011 147.50p 149.00p 147.35p 147.50p 112135
28/10/2011 148.25p 153.50p 148.00p 152.00p 13183
27/10/2011 149.75p 150.50p 144.25p 150.50p 48143
26/10/2011 141.00p 144.75p 140.11p 144.75p 176593
25/10/2011 143.00p 143.75p 142.00p 142.00p 38454
24/10/2011 142.00p 143.50p 140.35p 142.50p 65473
21/10/2011 137.50p 137.51p 137.25p 137.25p 30730
20/10/2011 138.25p 138.50p 137.50p 137.50p 33829
19/10/2011 141.75p 144.00p 141.75p 144.00p 44302
18/10/2011 139.85p 143.75p 139.85p 142.25p 33822
17/10/2011 144.00p 144.50p 144.00p 144.50p 12500
14/10/2011 143.00p 143.50p 140.25p 142.25p 15048
13/10/2011 142.00p 142.50p 142.00p 142.00p 29576
12/10/2011 141.00p 141.25p 141.00p 141.25p 12150
11/10/2011 139.00p 139.87p 138.75p 139.87p 11603
10/10/2011 135.35p 138.75p 135.35p 137.63p 773
07/10/2011 137.50p 139.75p 131.25p 136.25p 90636
06/10/2011 135.00p 136.75p 131.85p 136.25p 15305
05/10/2011 129.25p 132.50p 129.00p 130.00p 53424
04/10/2011 130.50p 134.34p 130.02p 130.50p 53300
03/10/2011 131.25p 135.00p 131.25p 135.00p 12455
30/09/2011 136.00p 137.50p 135.75p 136.50p 71785
29/09/2011 137.50p 139.25p 137.25p 139.25p 32271
28/09/2011 136.00p 138.00p 135.00p 137.75p 210000
27/09/2011 137.50p 139.50p 137.50p 138.25p 11047
26/09/2011 134.75p 136.00p 134.75p 134.88p 14428
23/09/2011 137.00p 139.00p 135.50p 136.25p 20518
22/09/2011 140.00p 141.32p 137.00p 138.00p 34016
21/09/2011 144.50p 144.50p 143.25p 143.25p 57886
20/09/2011 144.00p 147.00p 144.00p 147.00p 39021
19/09/2011 145.75p 148.00p 144.25p 148.00p 16969
16/09/2011 147.00p 151.25p 146.60p 151.25p 29814
15/09/2011 145.25p 146.38p 144.50p 145.00p 31064
14/09/2011 145.25p 145.50p 145.00p 145.50p 5695
13/09/2011 145.25p 145.25p 144.25p 145.00p 9840
12/09/2011 149.25p 149.25p 146.12p 146.12p 7707
09/09/2011 149.25p 149.25p 147.50p 149.25p 42303
08/09/2011 148.50p 149.63p 148.25p 149.63p 8149
07/09/2011 146.75p 150.65p 146.75p 149.75p 9366
06/09/2011 143.25p 146.75p 143.00p 146.75p 27649
05/09/2011 147.75p 147.75p 143.75p 144.62p 8241
02/09/2011 147.50p 147.75p 147.00p 147.00p 74180
01/09/2011 149.00p 150.50p 149.00p 150.50p 3400
31/08/2011 147.00p 150.00p 147.00p 149.75p 6161
30/08/2011 145.50p 146.62p 142.75p 146.50p 32045
26/08/2011 141.00p 142.25p 141.00p 141.00p 23560
25/08/2011 142.75p 143.00p 141.00p 143.00p 1624
24/08/2011 141.00p 142.00p 140.50p 141.25p 4681
23/08/2011 139.25p 141.50p 139.25p 141.50p 27059
22/08/2011 136.75p 139.50p 136.50p 139.50p 25677
19/08/2011 137.25p 138.50p 136.25p 137.50p 36230
18/08/2011 143.25p 143.25p 138.50p 140.25p 59288
17/08/2011 144.00p 146.12p 144.00p 146.12p 14591
16/08/2011 144.75p 147.25p 144.75p 145.88p 24170
15/08/2011 144.25p 146.50p 144.25p 144.50p 3909
12/08/2011 144.00p 145.40p 142.26p 143.88p 26757
11/08/2011 141.75p 145.31p 141.00p 142.12p 30733
10/08/2011 143.50p 143.75p 142.00p 143.12p 60553
09/08/2011 137.00p 142.50p 137.00p 142.50p 26187
08/08/2011 146.25p 146.25p 140.00p 140.00p 23286
05/08/2011 148.75p 150.93p 145.38p 145.38p 56413
04/08/2011 159.00p 159.00p 152.75p 152.75p 139043
03/08/2011 160.00p 160.25p 156.50p 156.50p 49016
02/08/2011 163.00p 165.00p 162.75p 165.00p 39633
01/08/2011 164.00p 165.25p 163.00p 163.00p 17547
29/07/2011 165.00p 165.25p 163.00p 165.00p 56629
28/07/2011 166.00p 166.00p 165.00p 166.00p 131566
27/07/2011 165.00p 165.75p 165.00p 165.13p 28109
26/07/2011 165.00p 165.81p 164.25p 165.25p 37990
25/07/2011 164.00p 165.00p 164.00p 165.00p 5446
22/07/2011 165.50p 167.50p 165.50p 167.50p 21228
21/07/2011 163.75p 166.00p 163.50p 166.00p 35001
20/07/2011 164.50p 167.20p 164.50p 165.88p 25874
19/07/2011 165.00p 166.50p 165.00p 166.50p 9837
18/07/2011 162.25p 163.03p 162.00p 162.00p 19771
15/07/2011 162.75p 167.00p 159.75p 164.00p 60060
14/07/2011 163.00p 166.00p 162.75p 163.75p 12417
13/07/2011 166.00p 166.75p 165.25p 165.37p 7557
12/07/2011 163.00p 164.87p 162.76p 164.87p 10062
11/07/2011 166.00p 166.25p 165.75p 166.25p 4819
08/07/2011 169.00p 169.25p 166.01p 168.75p 29001
07/07/2011 165.25p 168.62p 165.25p 168.62p 89577
06/07/2011 166.75p 167.88p 166.35p 167.38p 122204
05/07/2011 168.75p 169.00p 167.00p 169.00p 14082
04/07/2011 166.25p 167.00p 166.25p 167.00p 107536
01/07/2011 165.17p 167.00p 165.17p 167.00p 36768
30/06/2011 161.25p 165.50p 161.25p 165.50p 10419
29/06/2011 161.75p 163.25p 161.75p 163.25p 32253
28/06/2011 161.50p 161.56p 161.37p 161.37p 4736
27/06/2011 160.25p 161.50p 160.25p 161.50p 14444
24/06/2011 158.00p 160.37p 158.00p 160.37p 372393
23/06/2011 158.00p 158.00p 156.50p 157.25p 310805
22/06/2011 158.00p 158.50p 158.00p 158.50p 104653
21/06/2011 156.25p 157.05p 156.00p 157.00p 78594
20/06/2011 157.25p 157.25p 154.75p 154.75p 79190
17/06/2011 155.75p 159.50p 155.75p 159.50p 11388
16/06/2011 158.00p 158.50p 156.00p 158.50p 74761
15/06/2011 157.50p 157.50p 157.50p 157.50p 16362
14/06/2011 158.50p 160.00p 157.25p 158.00p 74379
13/06/2011 158.00p 159.50p 157.50p 158.62p 15002
10/06/2011 158.25p 159.12p 158.25p 159.12p 32476
09/06/2011 159.25p 160.75p 159.18p 160.13p 20080
08/06/2011 160.00p 161.00p 159.00p 160.13p 18859

*Close Price adjusted for both dividends and splits