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
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
07/06/2011 160.00p 161.13p 159.25p 160.13p 62706
06/06/2011 160.25p 161.50p 160.00p 160.00p 10062
03/06/2011 160.50p 163.00p 160.50p 162.25p 62809
02/06/2011 160.75p 162.44p 160.75p 161.00p 20335
01/06/2011 162.50p 165.00p 161.25p 165.00p 63597
31/05/2011 163.75p 163.75p 161.00p 162.37p 97208
27/05/2011 159.75p 162.19p 159.50p 159.50p 35244
26/05/2011 159.75p 160.25p 159.50p 159.50p 85478
25/05/2011 160.00p 162.40p 158.00p 158.00p 39539
24/05/2011 162.87p 163.00p 162.87p 163.00p 13697
23/05/2011 162.75p 162.75p 159.00p 159.00p 17274
20/05/2011 163.50p 164.50p 163.00p 163.50p 31392
19/05/2011 163.50p 163.50p 163.00p 163.25p 413756
18/05/2011 162.50p 164.00p 162.50p 163.37p 10692
17/05/2011 162.00p 163.50p 161.75p 162.25p 52121
16/05/2011 164.00p 165.75p 163.25p 165.75p 206234
13/05/2011 164.00p 164.87p 164.00p 164.87p 53665
12/05/2011 163.00p 164.50p 162.25p 164.13p 19500
11/05/2011 164.00p 166.00p 163.00p 165.37p 35659
10/05/2011 163.10p 167.25p 163.10p 167.25p 16114
09/05/2011 164.00p 164.75p 163.00p 164.75p 37260
06/05/2011 167.00p 167.00p 163.00p 165.00p 31240
05/05/2011 166.50p 167.75p 164.00p 164.00p 4777
04/05/2011 166.50p 166.65p 163.50p 164.25p 14573
03/05/2011 166.75p 167.50p 165.01p 166.50p 88542
28/04/2011 167.50p 167.90p 165.58p 167.50p 40380
27/04/2011 165.50p 167.25p 165.00p 167.25p 20631
26/04/2011 166.00p 169.75p 165.10p 165.75p 38052
21/04/2011 167.75p 169.00p 166.01p 168.25p 20523
20/04/2011 166.50p 169.00p 166.50p 169.00p 52912
19/04/2011 164.10p 168.00p 164.10p 166.00p 15343
18/04/2011 164.50p 165.00p 164.50p 165.00p 21665
15/04/2011 164.51p 169.00p 164.51p 168.00p 20602
14/04/2011 168.50p 168.50p 164.60p 167.00p 2003
13/04/2011 164.85p 166.88p 164.85p 166.88p 2150
12/04/2011 166.00p 169.55p 164.25p 164.50p 59142
11/04/2011 169.60p 169.60p 166.00p 166.00p 10729
08/04/2011 166.00p 169.60p 166.00p 168.00p 40006
07/04/2011 166.50p 170.10p 166.00p 167.50p 11506
06/04/2011 170.25p 170.25p 166.60p 168.38p 1842
05/04/2011 165.51p 169.25p 165.50p 167.38p 97349
04/04/2011 165.50p 167.50p 165.50p 167.50p 15704
01/04/2011 162.00p 167.25p 162.00p 167.25p 165302
31/03/2011 162.50p 163.90p 161.58p 163.50p 241783
30/03/2011 162.00p 164.25p 161.60p 164.25p 53436
29/03/2011 161.00p 162.00p 161.00p 162.00p 52871
28/03/2011 160.01p 162.70p 160.01p 162.00p 26310
25/03/2011 160.50p 161.75p 160.50p 161.25p 42409
24/03/2011 156.25p 160.07p 156.25p 159.63p 69619
23/03/2011 155.00p 160.00p 154.00p 160.00p 22409
22/03/2011 155.00p 161.00p 155.00p 155.00p 53894
21/03/2011 161.00p 161.00p 154.00p 155.00p 48446
18/03/2011 155.00p 158.50p 154.00p 154.50p 39752
17/03/2011 154.50p 158.00p 152.25p 154.50p 34369
16/03/2011 154.50p 156.50p 154.00p 156.50p 91822
15/03/2011 153.00p 154.25p 152.50p 154.25p 76413
14/03/2011 157.50p 158.12p 157.25p 158.12p 24442
11/03/2011 156.75p 159.75p 156.75p 159.75p 50977
10/03/2011 160.00p 161.05p 159.15p 160.50p 36284
09/03/2011 161.00p 161.50p 161.00p 161.50p 194990
08/03/2011 160.00p 162.00p 160.00p 161.25p 215100
07/03/2011 158.50p 159.98p 157.10p 159.63p 203767
04/03/2011 155.50p 160.23p 155.50p 159.25p 101968
03/03/2011 157.00p 158.00p 155.50p 157.00p 39491
02/03/2011 155.25p 157.00p 155.10p 157.00p 60252
01/03/2011 156.00p 159.00p 156.00p 158.00p 51139
28/02/2011 155.85p 157.38p 155.85p 157.38p 7000
25/02/2011 158.50p 158.50p 156.00p 158.00p 51314
24/02/2011 150.25p 155.50p 150.25p 155.00p 100051
23/02/2011 155.25p 157.12p 155.00p 157.12p 45508
22/02/2011 156.25p 159.25p 156.25p 159.25p 30051
21/02/2011 160.50p 162.50p 160.13p 162.50p 87129
18/02/2011 161.00p 165.00p 161.00p 163.00p 82892
17/02/2011 164.00p 164.90p 161.25p 161.25p 6298
16/02/2011 159.25p 160.25p 158.00p 160.25p 74519
15/02/2011 160.92p 164.75p 157.25p 161.50p 39283
14/02/2011 158.60p 164.75p 158.60p 161.00p 44415
11/02/2011 158.00p 161.25p 157.25p 159.75p 63256
10/02/2011 159.00p 161.00p 158.25p 160.25p 38435
09/02/2011 161.75p 163.75p 160.85p 163.75p 79591
08/02/2011 163.75p 166.00p 162.50p 165.25p 115152
07/02/2011 164.00p 164.50p 164.00p 164.50p 49808
04/02/2011 165.50p 166.25p 164.05p 166.00p 37522
03/02/2011 164.00p 165.25p 164.00p 165.25p 34729
02/02/2011 165.50p 165.75p 163.85p 164.75p 15314
01/02/2011 166.00p 166.25p 164.38p 166.25p 69091
31/01/2011 166.00p 170.03p 165.25p 165.25p 41203
28/01/2011 171.75p 172.00p 167.25p 169.75p 20796
27/01/2011 170.50p 171.11p 168.50p 169.75p 6557
26/01/2011 170.00p 172.00p 170.00p 170.50p 22618
25/01/2011 168.50p 169.74p 167.86p 168.75p 9780
24/01/2011 169.50p 169.55p 167.26p 168.50p 36387
21/01/2011 173.00p 173.00p 167.25p 169.50p 44113
20/01/2011 169.00p 174.09p 169.00p 170.50p 21501
19/01/2011 179.00p 179.00p 172.50p 172.50p 28852

*Close Price adjusted for both dividends and splits