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
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
30/10/2009 132.00p 132.00p 130.00p 131.25p 45629
29/10/2009 131.00p 131.00p 131.00p 131.00p 30422
28/10/2009 134.75p 134.75p 134.75p 136.00p 59261
27/10/2009 140.00p 140.00p 138.50p 138.50p 25924
26/10/2009 138.75p 139.75p 138.75p 139.75p 15600
23/10/2009 139.75p 139.75p 138.75p 138.75p 72741
22/10/2009 138.00p 138.25p 136.50p 138.25p 18654
21/10/2009 141.25p 141.25p 139.00p 139.00p 19789
20/10/2009 142.50p 142.50p 141.75p 141.75p 42608
19/10/2009 142.25p 142.50p 142.25p 142.50p 23159
16/10/2009 142.50p 142.50p 142.25p 142.25p 357491
15/10/2009 140.50p 142.50p 140.50p 142.50p 45500
14/10/2009 140.50p 140.50p 140.50p 140.50p 28253
13/10/2009 141.00p 141.25p 140.50p 141.25p 31336
12/10/2009 143.00p 143.00p 143.00p 143.00p 24394
09/10/2009 138.50p 139.50p 138.50p 139.50p 14470
08/10/2009 138.00p 138.50p 138.00p 138.50p 14000
07/10/2009 138.50p 138.50p 138.00p 138.00p 29145
06/10/2009 132.25p 138.50p 132.25p 138.50p 37184
05/10/2009 131.25p 132.25p 131.25p 132.25p 1200
02/10/2009 133.50p 133.50p 131.25p 131.25p 46293
01/10/2009 134.00p 134.00p 133.50p 133.50p 4900
30/09/2009 134.75p 134.75p 134.00p 134.00p 41500
29/09/2009 134.75p 134.75p 134.75p 134.75p 12948
28/09/2009 132.25p 132.25p 132.25p 132.25p 10992
25/09/2009 131.50p 132.25p 131.50p 132.25p 29352
24/09/2009 132.25p 132.25p 131.50p 131.50p 37759
23/09/2009 133.25p 133.25p 132.25p 132.25p 3659
22/09/2009 128.50p 133.25p 128.50p 133.25p 112315
21/09/2009 128.50p 131.00p 128.50p 131.00p 76798

*Close Price adjusted for both dividends and splits