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
20/08/2012 149.75p 151.75p 149.75p 150.00p 15575
17/08/2012 150.50p 151.75p 147.50p 149.75p 70512
16/08/2012 152.75p 152.75p 149.22p 151.75p 16475
15/08/2012 150.00p 153.00p 148.75p 153.00p 64097
14/08/2012 151.01p 151.01p 150.75p 150.75p 27772
13/08/2012 149.50p 150.00p 149.50p 150.00p 7119
10/08/2012 151.25p 152.50p 150.25p 152.00p 27010
09/08/2012 151.30p 152.20p 151.30p 151.75p 12117
08/08/2012 150.26p 152.50p 150.26p 152.13p 20156
07/08/2012 151.96p 151.96p 150.25p 150.25p 24452
06/08/2012 149.75p 152.00p 149.75p 151.00p 10992
03/08/2012 149.25p 151.25p 149.25p 151.25p 38611
02/08/2012 152.25p 152.25p 147.75p 147.75p 7737
01/08/2012 148.81p 150.13p 148.81p 150.00p 18278
31/07/2012 149.50p 149.69p 148.75p 149.50p 63877
30/07/2012 148.00p 148.00p 147.00p 147.63p 96454
27/07/2012 147.50p 147.50p 145.50p 147.25p 8378
26/07/2012 143.50p 145.00p 143.50p 145.00p 39497
25/07/2012 145.50p 145.81p 143.00p 143.00p 88993
24/07/2012 146.00p 148.00p 144.00p 144.00p 91372
23/07/2012 146.00p 146.88p 145.00p 145.00p 29053
20/07/2012 149.25p 150.50p 147.50p 147.50p 7314
19/07/2012 148.10p 150.50p 147.95p 149.63p 9781
18/07/2012 147.25p 149.19p 147.25p 147.50p 12024
17/07/2012 148.75p 148.75p 147.50p 148.37p 39841
16/07/2012 148.75p 150.00p 146.50p 146.50p 49031
13/07/2012 149.05p 150.63p 148.76p 149.37p 7767
12/07/2012 150.25p 150.50p 147.79p 148.63p 7875
11/07/2012 150.51p 150.63p 150.51p 150.63p 600
10/07/2012 151.25p 151.25p 150.75p 150.75p 18648
09/07/2012 150.32p 152.50p 150.32p 152.50p 8023
06/07/2012 154.00p 155.00p 153.00p 153.00p 6183
05/07/2012 154.00p 154.75p 151.05p 152.00p 35616
04/07/2012 153.75p 153.75p 151.80p 152.87p 14601
03/07/2012 154.00p 154.00p 152.51p 152.75p 28314
02/07/2012 150.75p 151.50p 150.00p 150.00p 22530
29/06/2012 151.50p 152.37p 151.22p 152.37p 19370
28/06/2012 148.01p 149.25p 148.01p 149.25p 4614
27/06/2012 149.00p 150.00p 149.00p 150.00p 15128
26/06/2012 147.75p 149.00p 147.75p 148.50p 10829
25/06/2012 147.50p 149.13p 147.00p 147.00p 39509
22/06/2012 148.25p 149.50p 147.50p 147.50p 11450
21/06/2012 150.50p 150.50p 150.50p 150.50p 56
20/06/2012 152.75p 152.75p 150.75p 152.25p 11019
19/06/2012 150.25p 152.00p 148.26p 150.75p 8849
18/06/2012 148.50p 152.25p 148.00p 152.25p 25036
15/06/2012 149.00p 151.50p 147.25p 147.25p 97817
14/06/2012 148.00p 148.00p 148.00p 148.00p 72
13/06/2012 148.75p 149.91p 148.50p 148.63p 30547
12/06/2012 149.25p 152.00p 149.25p 152.00p 5253
11/06/2012 148.50p 150.25p 148.25p 149.00p 46139
08/06/2012 151.00p 151.00p 147.62p 148.00p 78339
07/06/2012 150.75p 152.00p 150.40p 152.00p 15759
06/06/2012 150.00p 150.00p 150.00p 150.00p 960
01/06/2012 150.00p 151.50p 149.00p 149.00p 42554
31/05/2012 150.00p 151.50p 150.00p 151.50p 38928
30/05/2012 148.25p 150.13p 148.25p 150.13p 35733
29/05/2012 148.64p 150.00p 148.64p 149.75p 13684
28/05/2012 147.42p 149.00p 147.42p 149.00p 2500
25/05/2012 147.25p 149.22p 146.75p 148.25p 10188
24/05/2012 149.20p 149.20p 148.75p 148.75p 664
23/05/2012 146.75p 147.50p 146.00p 146.00p 21490
22/05/2012 147.00p 150.72p 147.00p 149.00p 83908
21/05/2012 146.50p 146.88p 146.50p 146.88p 10000
18/05/2012 141.00p 146.50p 141.00p 145.75p 22343
17/05/2012 146.25p 148.25p 146.25p 147.63p 5949
16/05/2012 145.25p 147.00p 145.25p 146.50p 40026
15/05/2012 148.75p 150.50p 148.50p 148.50p 66713
14/05/2012 150.50p 150.50p 148.00p 148.00p 21746
11/05/2012 153.25p 153.25p 151.00p 153.00p 115135
10/05/2012 153.00p 153.25p 153.00p 153.00p 2653
09/05/2012 153.00p 153.50p 152.75p 153.25p 55719
08/05/2012 158.75p 159.30p 154.12p 154.12p 25969
04/05/2012 156.75p 160.75p 156.75p 157.00p 45949
03/05/2012 159.00p 161.00p 157.75p 161.00p 10082
02/05/2012 158.50p 158.50p 156.73p 157.50p 32032
01/05/2012 156.00p 157.75p 156.00p 157.75p 44488
30/04/2012 156.75p 157.62p 156.00p 157.62p 100724
27/04/2012 155.00p 156.75p 155.00p 155.75p 46267
26/04/2012 155.75p 156.00p 155.25p 155.50p 16253
25/04/2012 155.25p 156.12p 155.03p 156.12p 33270
24/04/2012 154.00p 156.00p 153.50p 153.50p 21076
23/04/2012 156.00p 158.39p 154.75p 154.75p 13359
20/04/2012 157.01p 159.00p 157.01p 158.38p 22191
19/04/2012 159.00p 159.00p 157.25p 158.75p 22954
18/04/2012 159.75p 161.89p 159.75p 159.75p 9809
17/04/2012 159.75p 160.75p 159.75p 160.13p 43903
16/04/2012 161.00p 161.25p 161.00p 161.25p 7390
13/04/2012 161.75p 161.75p 160.00p 160.87p 33017
12/04/2012 158.50p 161.08p 157.72p 160.37p 16818
11/04/2012 157.50p 158.62p 157.50p 158.62p 14214
10/04/2012 159.25p 160.50p 159.00p 159.00p 79294
05/04/2012 161.00p 162.13p 159.50p 162.13p 149372
04/04/2012 160.75p 160.75p 159.50p 159.50p 69367
03/04/2012 163.75p 163.75p 161.76p 163.00p 87325
02/04/2012 163.50p 163.75p 161.25p 161.25p 41576
30/03/2012 163.00p 163.50p 161.26p 163.50p 84162
29/03/2012 160.50p 162.00p 159.96p 161.50p 113286
28/03/2012 163.50p 163.50p 161.00p 163.00p 70053
27/03/2012 162.50p 163.25p 160.61p 162.75p 286115
26/03/2012 161.00p 161.50p 160.50p 161.25p 31493
23/03/2012 160.75p 161.00p 160.50p 160.75p 142952
22/03/2012 161.00p 162.75p 160.50p 161.75p 24060
21/03/2012 160.50p 161.50p 160.50p 161.25p 46214
20/03/2012 162.25p 162.25p 159.75p 160.50p 47883
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

*Close Price adjusted for both dividends and splits