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
17/08/2010 146.00p 146.75p 145.62p 146.50p 63553
16/08/2010 144.25p 145.75p 144.25p 145.75p 3125
13/08/2010 145.00p 147.00p 143.50p 147.00p 24261
12/08/2010 142.00p 145.00p 140.20p 144.00p 60383
11/08/2010 144.25p 147.25p 143.00p 144.50p 121714
10/08/2010 146.00p 147.00p 145.25p 146.25p 140844
09/08/2010 146.25p 146.75p 146.00p 146.75p 66429
06/08/2010 147.75p 148.00p 144.00p 146.00p 170819
05/08/2010 143.50p 147.75p 143.00p 147.75p 67838
04/08/2010 145.75p 146.50p 143.68p 146.50p 17869
03/08/2010 146.25p 148.00p 146.00p 146.50p 32116
02/08/2010 146.00p 147.00p 146.00p 146.25p 3167
30/07/2010 147.50p 148.00p 144.00p 146.00p 35282
29/07/2010 145.25p 146.50p 145.25p 146.50p 2900
28/07/2010 147.00p 147.00p 145.15p 147.00p 21201
27/07/2010 145.75p 146.89p 144.40p 146.50p 47886
26/07/2010 145.00p 146.38p 144.74p 145.75p 43053
23/07/2010 145.50p 146.39p 144.75p 144.75p 7382
22/07/2010 144.50p 145.90p 142.15p 143.50p 43324
21/07/2010 142.75p 145.39p 142.12p 144.25p 1326
20/07/2010 143.00p 144.50p 142.75p 142.75p 31166
19/07/2010 142.25p 143.00p 139.00p 141.50p 42491
16/07/2010 143.25p 143.50p 141.00p 142.50p 75358
15/07/2010 144.00p 145.50p 140.00p 140.00p 106968
14/07/2010 145.00p 149.50p 145.00p 146.75p 10713
13/07/2010 146.00p 148.25p 145.50p 148.25p 63219
12/07/2010 148.25p 148.25p 146.50p 148.25p 10497
09/07/2010 147.00p 148.00p 146.75p 148.00p 18690
08/07/2010 147.00p 147.00p 144.00p 145.25p 15400
07/07/2010 143.75p 143.75p 142.25p 143.25p 15000
06/07/2010 143.25p 143.75p 142.25p 143.75p 5766
05/07/2010 143.00p 143.25p 142.50p 143.25p 2000
02/07/2010 143.00p 143.68p 140.76p 143.00p 2731
01/07/2010 141.50p 143.60p 141.50p 143.00p 16439
30/06/2010 147.00p 147.00p 144.50p 146.00p 8000
29/06/2010 145.00p 147.00p 144.50p 147.00p 14693
28/06/2010 148.50p 150.67p 148.50p 150.00p 5309
25/06/2010 149.50p 151.00p 148.50p 148.50p 13083
24/06/2010 150.50p 150.50p 149.25p 149.50p 395
23/06/2010 152.25p 152.25p 149.51p 150.50p 4958
22/06/2010 151.75p 152.50p 151.75p 152.25p 117052
21/06/2010 151.50p 152.75p 148.25p 152.75p 211250
18/06/2010 144.75p 149.00p 144.75p 148.00p 92649
17/06/2010 146.25p 149.74p 146.00p 146.00p 528813
16/06/2010 147.75p 149.00p 144.50p 148.25p 32207
15/06/2010 148.00p 149.00p 144.46p 146.50p 210306
14/06/2010 145.25p 146.75p 142.00p 146.75p 105512
11/06/2010 144.50p 145.50p 143.25p 144.50p 31931
10/06/2010 145.00p 145.50p 144.50p 144.50p 11202
09/06/2010 142.50p 145.64p 142.00p 145.00p 103869
08/06/2010 141.50p 146.00p 141.29p 144.00p 23461
07/06/2010 146.25p 146.25p 143.75p 143.75p 0
04/06/2010 147.75p 148.00p 144.50p 146.25p 177271
03/06/2010 144.75p 147.25p 144.50p 146.25p 65248
02/06/2010 144.25p 144.49p 141.00p 143.50p 24395
01/06/2010 143.25p 147.50p 143.00p 144.25p 55144
28/05/2010 146.25p 147.00p 143.00p 147.00p 70670
27/05/2010 145.50p 145.50p 143.75p 143.75p 1
26/05/2010 144.00p 144.00p 143.25p 143.25p 21573
25/05/2010 140.25p 142.74p 140.25p 141.50p 23428
24/05/2010 147.00p 147.00p 142.76p 146.75p 7571
21/05/2010 146.00p 146.75p 142.60p 144.75p 26150
20/05/2010 148.75p 148.75p 144.75p 146.00p 76800
19/05/2010 151.50p 152.00p 149.60p 150.25p 9358
18/05/2010 153.50p 156.25p 150.75p 152.50p 19765
17/05/2010 152.00p 152.75p 152.00p 152.75p 4284
14/05/2010 152.25p 155.75p 152.25p 154.00p 53668
13/05/2010 151.50p 155.00p 149.50p 155.00p 206054
12/05/2010 149.75p 151.00p 149.75p 150.50p 28240
11/05/2010 146.25p 151.00p 146.25p 149.75p 13788
10/05/2010 150.50p 151.00p 145.50p 151.00p 145247
07/05/2010 144.25p 149.63p 144.00p 149.00p 115349
06/05/2010 148.00p 152.30p 148.00p 149.50p 29612
05/05/2010 150.00p 150.25p 148.75p 150.00p 7204
04/05/2010 151.25p 154.00p 150.00p 151.75p 149048
30/04/2010 154.50p 154.50p 151.03p 154.50p 52604
29/04/2010 153.25p 153.50p 151.98p 153.50p 31669
28/04/2010 152.25p 153.25p 150.20p 153.25p 6677
27/04/2010 152.25p 156.25p 152.00p 152.00p 243823
26/04/2010 154.00p 157.00p 153.75p 157.00p 71671
23/04/2010 150.00p 154.50p 150.00p 154.50p 102183
22/04/2010 150.75p 154.26p 150.00p 150.00p 100613
21/04/2010 153.00p 155.00p 152.00p 155.00p 66655
20/04/2010 151.25p 155.00p 151.00p 155.00p 18938
19/04/2010 153.00p 155.00p 151.50p 155.00p 42782
16/04/2010 154.00p 157.75p 153.15p 155.25p 47838
15/04/2010 154.00p 159.00p 154.00p 159.00p 17176
14/04/2010 153.75p 157.50p 153.50p 157.50p 21473
13/04/2010 153.50p 155.00p 153.50p 155.00p 39859
12/04/2010 153.75p 157.00p 153.50p 157.00p 29342
09/04/2010 153.75p 158.25p 153.75p 158.25p 38549
08/04/2010 153.50p 156.75p 153.50p 156.75p 13014
07/04/2010 155.75p 156.00p 155.10p 156.00p 34859
06/04/2010 155.75p 155.75p 153.61p 155.50p 47275
01/04/2010 155.50p 155.50p 150.34p 153.00p 69131
31/03/2010 154.75p 155.25p 151.80p 153.00p 34347
30/03/2010 154.00p 155.00p 152.50p 152.50p 55557
29/03/2010 154.00p 154.00p 152.43p 152.50p 46012
26/03/2010 153.00p 154.00p 152.00p 153.00p 131945
25/03/2010 150.25p 152.75p 150.00p 151.25p 200095
24/03/2010 150.50p 152.25p 150.00p 151.00p 200970
23/03/2010 150.50p 151.50p 149.85p 150.50p 80513
22/03/2010 150.50p 151.99p 150.00p 150.50p 52212
19/03/2010 150.25p 152.50p 149.00p 150.00p 36384
18/03/2010 149.25p 151.35p 148.50p 149.00p 66980
17/03/2010 149.00p 152.35p 148.38p 149.75p 87559
16/03/2010 148.50p 152.24p 148.50p 148.50p 38094
15/03/2010 149.00p 151.05p 148.00p 148.00p 62150
12/03/2010 152.50p 153.00p 147.60p 150.50p 97060
11/03/2010 153.00p 153.00p 149.00p 149.25p 110777
10/03/2010 152.25p 152.54p 150.50p 151.00p 54761
09/03/2010 152.50p 152.50p 149.25p 149.25p 74419
08/03/2010 147.00p 149.00p 147.00p 149.00p 222448
05/03/2010 147.00p 148.25p 146.25p 147.00p 37273
04/03/2010 146.25p 146.25p 144.27p 145.25p 8904
03/03/2010 146.25p 147.57p 146.00p 146.25p 81991
02/03/2010 148.50p 148.50p 146.35p 147.00p 65058
01/03/2010 144.50p 147.75p 142.00p 147.75p 140280
26/02/2010 143.00p 143.00p 138.69p 141.25p 171457
25/02/2010 138.00p 140.00p 138.00p 138.00p 8000
24/02/2010 138.50p 140.00p 138.50p 138.75p 11915
23/02/2010 140.00p 140.00p 138.75p 139.50p 140727
22/02/2010 140.00p 140.75p 137.00p 139.75p 54338
19/02/2010 137.75p 140.00p 137.50p 140.00p 20967
18/02/2010 137.75p 137.75p 137.20p 137.75p 57500
17/02/2010 137.75p 139.03p 137.50p 137.50p 48660
16/02/2010 135.50p 139.00p 135.50p 139.00p 43529
15/02/2010 136.00p 137.00p 136.00p 137.00p 9000
12/02/2010 136.75p 137.00p 134.85p 137.00p 109947
11/02/2010 136.00p 137.04p 135.00p 136.50p 65068
10/02/2010 137.25p 137.24p 134.75p 136.25p 11175
09/02/2010 137.25p 137.75p 134.76p 137.25p 7420
08/02/2010 134.75p 139.28p 134.75p 137.25p 98590
05/02/2010 139.50p 139.50p 134.75p 134.75p 27236
04/02/2010 141.00p 141.50p 136.95p 137.75p 21300
03/02/2010 142.00p 142.00p 137.72p 142.00p 26068
02/02/2010 135.25p 140.25p 135.25p 138.75p 26822
01/02/2010 136.25p 139.28p 136.25p 137.25p 23848
29/01/2010 137.50p 137.99p 133.75p 136.25p 14221
28/01/2010 136.00p 138.99p 135.50p 137.50p 164287
27/01/2010 136.75p 138.25p 136.50p 137.50p 52099
26/01/2010 137.25p 140.00p 137.25p 137.25p 20517
25/01/2010 144.50p 144.50p 139.53p 144.50p 25421
22/01/2010 141.00p 144.00p 141.00p 141.00p 44207
21/01/2010 148.25p 148.25p 145.10p 146.75p 913
20/01/2010 146.00p 147.74p 145.00p 146.25p 35101
19/01/2010 147.00p 149.75p 143.00p 147.50p 53883
18/01/2010 148.75p 149.75p 147.11p 148.75p 21310
15/01/2010 150.75p 151.00p 147.36p 148.75p 19454
14/01/2010 148.00p 151.50p 148.00p 149.75p 73991
13/01/2010 149.00p 152.50p 148.25p 149.50p 25988
12/01/2010 156.00p 156.00p 151.11p 153.25p 74860
11/01/2010 152.00p 156.43p 151.92p 154.25p 42131
08/01/2010 153.25p 155.93p 152.00p 154.75p 31260
07/01/2010 152.00p 156.50p 152.00p 153.25p 123877
06/01/2010 151.50p 156.89p 151.50p 154.25p 41301
05/01/2010 148.00p 152.89p 148.00p 151.50p 24445
04/01/2010 148.00p 148.00p 142.61p 148.00p 26038
31/12/2009 145.00p 145.75p 145.00p 145.75p 0
30/12/2009 144.75p 146.90p 143.75p 145.00p 34112
29/12/2009 144.75p 144.75p 142.61p 144.75p 24903
24/12/2009 144.75p 146.65p 142.61p 144.75p 12639
23/12/2009 145.25p 145.60p 141.43p 144.75p 17742
22/12/2009 140.75p 143.89p 140.61p 142.75p 26781
21/12/2009 139.25p 142.00p 138.50p 140.75p 35465
18/12/2009 137.50p 142.75p 137.50p 137.50p 27709
17/12/2009 141.00p 142.40p 140.75p 140.75p 2140
16/12/2009 143.75p 143.75p 139.20p 141.00p 18250
15/12/2009 140.00p 143.75p 140.00p 143.75p 13534
14/12/2009 140.25p 143.38p 139.00p 142.50p 43612
11/12/2009 139.75p 140.25p 138.00p 140.25p 34607
10/12/2009 139.50p 139.75p 135.75p 139.25p 30770
09/12/2009 139.00p 139.00p 137.20p 138.25p 5400
08/12/2009 135.50p 139.00p 135.00p 139.00p 314758
07/12/2009 136.00p 140.24p 136.00p 136.00p 34771
04/12/2009 136.00p 138.75p 135.90p 138.75p 11873
03/12/2009 136.00p 139.00p 135.50p 136.00p 175345
02/12/2009 135.75p 136.53p 135.75p 136.50p 59795
01/12/2009 134.25p 138.00p 134.25p 137.25p 32000
30/11/2009 129.00p 133.87p 129.00p 133.50p 22500
27/11/2009 130.00p 132.75p 129.00p 129.00p 39327
26/11/2009 134.00p 136.25p 132.00p 134.50p 112560
25/11/2009 136.50p 137.86p 134.26p 136.25p 22990
24/11/2009 137.00p 138.75p 134.00p 136.50p 41976
23/11/2009 136.25p 138.74p 136.25p 137.00p 1750
20/11/2009 138.25p 138.25p 136.25p 136.25p 7200
19/11/2009 137.00p 138.86p 134.00p 136.50p 8039
18/11/2009 134.00p 137.00p 134.00p 137.00p 43092
17/11/2009 134.00p 139.36p 134.00p 134.00p 54345
16/11/2009 135.25p 140.09p 135.25p 137.50p 75537
13/11/2009 134.00p 138.50p 132.10p 135.50p 66899
12/11/2009 135.25p 135.60p 133.00p 134.50p 28675
11/11/2009 134.00p 135.25p 134.00p 135.25p 12611
10/11/2009 133.00p 134.00p 133.00p 134.00p 6579
09/11/2009 133.00p 133.00p 133.00p 133.00p 8088
06/11/2009 132.50p 136.00p 131.50p 134.50p 180287
05/11/2009 129.00p 131.00p 129.00p 131.00p 3091
04/11/2009 133.00p 133.00p 130.00p 130.25p 28365
03/11/2009 127.00p 129.00p 127.00p 129.00p 12806
02/11/2009 131.25p 131.25p 131.00p 131.00p 7603

*Close Price adjusted for both dividends and splits