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
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