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
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
18/01/2011 176.50p 178.00p 175.26p 176.00p 37617
17/01/2011 175.72p 176.50p 175.26p 176.50p 10619
14/01/2011 176.00p 178.50p 176.00p 176.75p 11157
13/01/2011 179.99p 179.99p 178.00p 178.00p 6918
12/01/2011 176.01p 177.50p 176.00p 177.50p 72200
11/01/2011 175.76p 180.00p 175.76p 177.50p 20752
10/01/2011 178.25p 178.25p 175.01p 177.00p 2000
07/01/2011 176.00p 179.72p 176.00p 178.25p 5374
06/01/2011 178.75p 179.00p 173.00p 176.00p 40232
05/01/2011 173.00p 176.25p 171.01p 176.25p 29814
04/01/2011 174.00p 175.00p 170.50p 173.75p 37125
31/12/2010 172.00p 173.25p 169.25p 173.25p 67693
30/12/2010 169.50p 172.75p 169.50p 172.75p 26751
29/12/2010 170.00p 172.00p 170.00p 171.50p 59331
24/12/2010 170.50p 170.50p 168.00p 170.00p 2852
23/12/2010 170.00p 170.50p 166.75p 170.50p 44700
22/12/2010 169.50p 170.00p 167.05p 169.50p 29366
21/12/2010 168.00p 169.50p 166.50p 169.50p 57832
20/12/2010 165.25p 168.80p 165.25p 167.75p 30401
17/12/2010 165.25p 170.50p 165.25p 165.25p 28324
16/12/2010 168.25p 169.00p 166.00p 169.00p 15942
15/12/2010 166.00p 169.00p 166.00p 169.00p 21844
14/12/2010 168.25p 171.89p 167.00p 169.75p 30652
13/12/2010 167.50p 169.75p 166.71p 168.25p 44283
10/12/2010 168.50p 170.00p 166.50p 168.25p 7571
09/12/2010 167.75p 171.00p 166.25p 168.50p 17424
08/12/2010 166.00p 167.75p 165.50p 167.75p 44367
07/12/2010 166.00p 167.75p 166.00p 167.00p 53031
06/12/2010 165.50p 166.75p 164.50p 166.75p 23196
03/12/2010 165.75p 166.75p 165.75p 166.00p 71391
02/12/2010 162.25p 167.47p 162.25p 167.00p 146698
01/12/2010 164.00p 164.25p 162.00p 164.25p 95536
30/11/2010 163.50p 165.00p 161.25p 161.25p 11895
29/11/2010 162.00p 165.48p 161.00p 163.50p 29635
26/11/2010 162.50p 162.50p 160.17p 162.25p 31795
25/11/2010 161.50p 163.98p 160.25p 162.50p 12975
24/11/2010 160.50p 161.50p 159.26p 161.50p 60067
23/11/2010 158.50p 160.99p 158.25p 160.00p 63565
22/11/2010 163.75p 163.98p 159.25p 162.75p 9704
19/11/2010 163.50p 164.00p 160.06p 163.75p 57191
18/11/2010 158.50p 163.00p 157.50p 163.00p 476114
17/11/2010 158.25p 158.25p 155.00p 157.00p 632207
16/11/2010 157.50p 159.25p 156.50p 159.25p 156382
15/11/2010 158.00p 159.50p 158.00p 159.25p 99966
12/11/2010 161.00p 165.75p 160.00p 160.50p 66826
11/11/2010 163.50p 166.00p 163.50p 165.25p 16501
10/11/2010 164.00p 165.00p 163.50p 163.50p 9205
09/11/2010 164.00p 167.75p 164.00p 167.25p 57351
08/11/2010 166.50p 168.00p 163.60p 166.00p 14058
05/11/2010 164.75p 168.12p 164.75p 166.50p 39456
04/11/2010 163.25p 166.65p 163.00p 165.75p 61867
03/11/2010 164.50p 164.50p 163.50p 164.25p 27300
02/11/2010 162.25p 163.50p 162.25p 163.50p 6875
01/11/2010 162.00p 162.82p 161.90p 162.25p 5439
29/10/2010 161.75p 161.75p 159.00p 161.75p 176752
28/10/2010 160.00p 161.65p 160.00p 161.00p 20458
27/10/2010 163.00p 163.00p 160.00p 160.00p 64327
26/10/2010 162.50p 164.50p 162.00p 164.50p 114985
25/10/2010 162.50p 163.00p 162.50p 163.00p 52450
22/10/2010 161.75p 161.75p 161.00p 161.50p 18385
21/10/2010 161.50p 161.50p 161.00p 161.00p 1163
20/10/2010 162.00p 162.00p 159.25p 162.00p 19276
19/10/2010 161.00p 161.25p 159.50p 161.25p 83978
18/10/2010 160.50p 162.00p 159.50p 161.50p 98339
15/10/2010 163.00p 163.00p 160.01p 161.25p 46467
14/10/2010 162.00p 163.00p 159.25p 163.00p 114594
13/10/2010 160.75p 161.50p 160.35p 161.50p 18727
12/10/2010 158.50p 161.00p 158.50p 161.00p 14028
11/10/2010 158.75p 159.50p 158.75p 159.50p 1600
08/10/2010 161.75p 162.00p 157.76p 159.75p 47823
07/10/2010 160.75p 160.75p 158.00p 160.00p 11380
06/10/2010 159.50p 161.50p 159.50p 161.25p 74273
05/10/2010 158.50p 159.50p 157.00p 159.50p 18071
04/10/2010 159.00p 160.00p 157.00p 159.50p 45208
01/10/2010 159.00p 159.00p 154.50p 158.50p 57422
30/09/2010 156.00p 158.50p 153.25p 158.50p 88483
29/09/2010 156.00p 157.00p 154.50p 156.75p 220050
28/09/2010 154.00p 155.75p 153.23p 155.75p 70989
27/09/2010 156.00p 156.00p 154.20p 155.50p 9892
24/09/2010 155.00p 155.50p 154.10p 154.50p 35296
23/09/2010 155.00p 155.00p 155.00p 155.00p 1
22/09/2010 154.25p 157.00p 154.00p 155.75p 61651
21/09/2010 155.50p 156.50p 153.52p 156.50p 56880
20/09/2010 155.00p 155.25p 152.47p 155.25p 159727
17/09/2010 153.50p 155.75p 152.00p 153.50p 63607
16/09/2010 153.00p 154.00p 152.20p 154.00p 4720
15/09/2010 154.00p 154.75p 154.00p 154.75p 30719
14/09/2010 154.00p 155.25p 154.00p 155.00p 92272
13/09/2010 151.00p 155.50p 151.00p 155.50p 97268
10/09/2010 150.50p 151.00p 148.46p 150.75p 77385
09/09/2010 150.00p 151.00p 147.53p 150.50p 972897
08/09/2010 152.25p 152.25p 149.00p 149.50p 28415
07/09/2010 151.00p 153.00p 149.37p 152.25p 90207
06/09/2010 152.50p 153.44p 149.75p 152.75p 77807
03/09/2010 149.75p 151.50p 146.26p 150.75p 73289
02/09/2010 147.50p 149.50p 147.50p 148.25p 6600
01/09/2010 144.50p 147.50p 144.50p 147.50p 6043
31/08/2010 146.00p 146.00p 145.69p 146.00p 12897
27/08/2010 146.75p 147.50p 144.00p 147.50p 17556
26/08/2010 145.00p 146.75p 143.15p 146.75p 14989
25/08/2010 146.00p 146.00p 145.00p 145.00p 36729
24/08/2010 146.50p 147.50p 144.57p 146.00p 47438
23/08/2010 146.50p 146.50p 146.50p 146.50p 2814
20/08/2010 145.00p 147.50p 144.57p 146.50p 3239
19/08/2010 145.25p 147.00p 145.00p 145.00p 7685

*Close Price adjusted for both dividends and splits