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
17/01/2018 336.00p 337.54p 335.95p 337.00p 51192
16/01/2018 336.00p 337.06p 336.00p 337.00p 139169
15/01/2018 339.00p 339.00p 335.30p 336.50p 141913
12/01/2018 336.00p 337.06p 335.00p 335.00p 76319
11/01/2018 336.00p 336.04p 335.00p 335.00p 81570
10/01/2018 338.00p 338.00p 334.00p 338.00p 153766
09/01/2018 335.00p 339.00p 333.76p 336.00p 132022
08/01/2018 333.00p 333.25p 332.00p 333.00p 99598
05/01/2018 331.96p 332.00p 330.60p 331.00p 230010
04/01/2018 330.00p 330.00p 328.00p 329.00p 246913
03/01/2018 329.00p 329.93p 326.68p 328.00p 276915
02/01/2018 317.00p 327.00p 314.00p 325.00p 263613
29/12/2017 314.25p 315.50p 312.39p 315.50p 23988
28/12/2017 313.00p 314.50p 309.60p 314.50p 35800
27/12/2017 310.00p 312.00p 307.58p 309.63p 11664
22/12/2017 308.50p 309.35p 307.50p 308.38p 14465
21/12/2017 308.87p 309.50p 307.30p 308.00p 48934
20/12/2017 309.50p 309.75p 307.30p 308.00p 17449
19/12/2017 309.00p 309.61p 307.19p 308.50p 25420
18/12/2017 306.50p 307.75p 305.25p 306.87p 39435
15/12/2017 307.50p 308.00p 305.00p 306.00p 137139
14/12/2017 307.50p 307.87p 305.26p 307.87p 26935
13/12/2017 307.00p 308.75p 306.56p 307.75p 25850
12/12/2017 307.00p 308.50p 305.86p 308.50p 35131
11/12/2017 307.00p 308.78p 307.00p 307.87p 54437
08/12/2017 308.50p 308.50p 305.25p 305.75p 62983
07/12/2017 309.25p 310.75p 306.75p 308.25p 39405
06/12/2017 317.00p 317.00p 310.00p 310.00p 44882
05/12/2017 318.50p 319.00p 317.48p 318.25p 31067
04/12/2017 324.00p 324.00p 318.50p 318.75p 15044
01/12/2017 318.50p 321.75p 318.00p 319.00p 73292
30/11/2017 324.00p 324.00p 318.50p 319.00p 40907
29/11/2017 329.00p 331.49p 326.00p 326.00p 39342
28/11/2017 331.82p 334.69p 329.00p 332.38p 29003
27/11/2017 331.00p 337.32p 329.00p 330.38p 130243
24/11/2017 334.50p 336.28p 331.50p 332.25p 66800
23/11/2017 334.50p 336.54p 333.50p 333.75p 78667
22/11/2017 335.00p 337.25p 334.50p 335.25p 106876
21/11/2017 327.00p 332.00p 326.00p 331.50p 174994
20/11/2017 325.00p 325.51p 323.04p 323.75p 59183
17/11/2017 324.50p 325.73p 319.66p 323.75p 841656
16/11/2017 322.00p 323.50p 317.65p 323.00p 141627
15/11/2017 320.00p 320.00p 317.09p 318.50p 106336
14/11/2017 320.00p 320.75p 318.50p 320.50p 99913
13/11/2017 320.00p 320.70p 318.50p 319.50p 201928
10/11/2017 319.00p 319.30p 317.49p 318.50p 89651
09/11/2017 317.00p 319.00p 317.00p 318.00p 120028
08/11/2017 317.00p 318.50p 316.16p 318.00p 77272
07/11/2017 313.50p 316.81p 315.07p 315.63p 87840
06/11/2017 313.50p 316.00p 312.50p 314.50p 77744
03/11/2017 313.50p 316.16p 312.19p 313.00p 225199
02/11/2017 309.50p 311.58p 307.84p 310.50p 152729
01/11/2017 309.00p 309.50p 307.49p 309.00p 120939
31/10/2017 304.00p 306.70p 303.07p 304.00p 106355
30/10/2017 303.00p 306.80p 303.00p 303.87p 104870
27/10/2017 306.50p 307.00p 304.44p 306.75p 88140
26/10/2017 303.00p 307.00p 302.11p 303.00p 239761
25/10/2017 306.50p 308.55p 303.38p 303.38p 88444
24/10/2017 307.50p 307.80p 306.50p 306.50p 83670
23/10/2017 307.00p 310.85p 306.17p 306.63p 90134
20/10/2017 308.75p 309.75p 306.51p 306.87p 77293
19/10/2017 307.50p 309.17p 305.52p 305.63p 163561
18/10/2017 308.50p 310.37p 307.01p 307.75p 171239
17/10/2017 310.00p 311.00p 306.50p 308.50p 202755
16/10/2017 308.00p 310.63p 308.00p 309.00p 77360
13/10/2017 309.00p 309.50p 309.00p 309.50p 142951
12/10/2017 309.00p 310.00p 308.50p 309.00p 36710
11/10/2017 304.00p 308.63p 308.38p 308.63p 81100
10/10/2017 304.00p 309.00p 304.00p 308.38p 55044
09/10/2017 304.50p 304.50p 303.75p 303.75p 5774
06/10/2017 299.25p 303.00p 299.87p 303.00p 54268
05/10/2017 299.25p 303.00p 299.25p 299.87p 2560
04/10/2017 296.50p 296.50p 292.50p 292.50p 13727
03/10/2017 292.00p 294.37p 292.00p 294.37p 39757
02/10/2017 292.00p 292.00p 292.00p 292.00p 1292
29/09/2017 289.00p 290.50p 289.75p 290.50p 35135
28/09/2017 289.00p 289.75p 289.00p 289.75p 156387
27/09/2017 289.00p 289.00p 289.00p 289.00p 123
26/09/2017 290.00p 290.00p 289.00p 289.00p 51392
25/09/2017 292.00p 293.25p 293.00p 293.00p 9379
22/09/2017 292.00p 294.25p 293.25p 293.25p 186568
21/09/2017 292.00p 294.25p 292.00p 294.25p 15141
20/09/2017 295.00p 295.00p 293.50p 294.25p 39108
19/09/2017 293.50p 294.75p 294.00p 294.75p 30380
18/09/2017 293.50p 294.00p 290.50p 294.00p 15367
15/09/2017 290.00p 290.00p 290.00p 290.00p 8668
14/09/2017 295.00p 295.00p 290.50p 292.75p 882
13/09/2017 290.25p 296.25p 290.25p 296.25p 197
12/09/2017 290.50p 293.75p 290.50p 293.75p 638
11/09/2017 294.75p 294.75p 291.00p 294.13p 772
08/09/2017 292.00p 294.50p 294.50p 294.50p 49091
07/09/2017 292.00p 296.25p 294.50p 294.50p 35765
06/09/2017 292.00p 296.25p 292.00p 296.25p 3102
05/09/2017 292.00p 294.37p 292.00p 294.37p 538
04/09/2017 292.50p 294.37p 292.50p 294.37p 24829
01/09/2017 290.25p 296.50p 290.25p 296.00p 12944
31/08/2017 293.00p 294.50p 293.25p 294.50p 46095
30/08/2017 293.00p 293.88p 293.25p 293.25p 30345
29/08/2017 293.00p 295.00p 290.00p 293.88p 94214
25/08/2017 295.00p 296.00p 294.50p 294.50p 62654
24/08/2017 289.50p 295.00p 289.50p 294.75p 8704
23/08/2017 289.00p 289.75p 289.00p 289.75p 54
22/08/2017 285.50p 289.50p 285.50p 289.50p 68448
21/08/2017 285.50p 285.50p 285.50p 285.50p 15001
18/08/2017 285.00p 285.50p 285.00p 285.50p 5248
17/08/2017 286.50p 286.50p 285.75p 285.75p 9800
16/08/2017 283.75p 285.00p 283.75p 284.50p 98368
15/08/2017 283.00p 283.75p 281.50p 281.50p 17514
14/08/2017 282.00p 282.00p 281.50p 281.50p 12500
11/08/2017 280.00p 280.12p 278.50p 280.12p 55000
10/08/2017 289.00p 289.00p 285.00p 285.00p 10433
09/08/2017 288.00p 288.00p 288.00p 288.00p 22059
08/08/2017 286.75p 290.25p 286.75p 290.25p 1
07/08/2017 287.50p 287.50p 286.50p 286.50p 10209
04/08/2017 284.00p 284.50p 283.75p 283.75p 39107
03/08/2017 284.00p 284.00p 283.00p 284.00p 87776
02/08/2017 288.25p 287.50p 286.63p 286.63p 17911
01/08/2017 288.25p 287.50p 286.00p 287.50p 25617
31/07/2017 288.25p 293.00p 286.00p 286.00p 12188
28/07/2017 288.75p 288.75p 284.50p 284.75p 5423
27/07/2017 289.00p 289.00p 287.75p 287.75p 1684
26/07/2017 287.50p 287.50p 286.00p 286.00p 7132
25/07/2017 287.50p 289.00p 287.50p 288.50p 13106
24/07/2017 287.00p 287.00p 286.00p 287.00p 29391
21/07/2017 286.50p 286.37p 283.00p 286.37p 21366
20/07/2017 286.50p 287.00p 283.00p 283.00p 2822
19/07/2017 280.25p 283.00p 278.25p 280.00p 30709
18/07/2017 285.00p 285.00p 285.00p 285.00p 45
17/07/2017 281.25p 283.00p 281.63p 281.63p 29068
14/07/2017 281.25p 283.00p 281.25p 283.00p 3628
13/07/2017 284.00p 284.00p 283.87p 283.87p 21000
12/07/2017 276.00p 282.50p 276.00p 281.87p 44213
11/07/2017 271.00p 273.25p 271.00p 273.25p 16846
10/07/2017 267.00p 267.25p 267.00p 267.25p 3000
07/07/2017 264.50p 264.50p 264.00p 264.00p 3826
06/07/2017 265.00p 265.00p 265.00p 265.00p 26
05/07/2017 263.00p 264.88p 264.88p 264.88p 21431
04/07/2017 263.00p 264.88p 263.00p 264.88p 1
03/07/2017 262.50p 266.50p 262.50p 266.50p 1414
30/06/2017 262.50p 264.50p 262.50p 264.50p 38
29/06/2017 267.75p 267.75p 263.00p 264.50p 21904
28/06/2017 263.25p 263.25p 263.00p 263.00p 1436
27/06/2017 268.75p 268.75p 265.00p 265.00p 6127
26/06/2017 263.75p 267.50p 263.75p 266.25p 16402
23/06/2017 265.00p 265.88p 265.00p 265.88p 57
22/06/2017 263.75p 266.25p 263.50p 263.50p 6724
21/06/2017 268.25p 266.88p 266.75p 266.75p 0
20/06/2017 268.25p 268.25p 266.88p 266.88p 27185
19/06/2017 266.00p 267.00p 264.50p 265.00p 2156
16/06/2017 264.00p 266.50p 263.00p 265.50p 107014
15/06/2017 266.00p 268.81p 263.50p 263.50p 10509
14/06/2017 266.25p 269.28p 266.00p 266.00p 11501
13/06/2017 266.00p 269.75p 266.00p 268.50p 12891
12/06/2017 268.25p 271.03p 266.00p 268.00p 9123
09/06/2017 261.50p 270.00p 261.50p 268.25p 40293
08/06/2017 260.50p 261.42p 258.50p 259.50p 16590
07/06/2017 260.00p 260.49p 257.50p 259.00p 23113
06/06/2017 256.50p 262.21p 256.50p 258.25p 25044
05/06/2017 261.00p 261.00p 259.00p 260.00p 10429
02/06/2017 257.00p 261.00p 257.00p 257.87p 40334
01/06/2017 256.30p 256.98p 256.00p 256.00p 6237
31/05/2017 254.00p 256.00p 254.00p 254.50p 54516
30/05/2017 255.00p 257.00p 253.00p 255.00p 9150
26/05/2017 253.00p 259.16p 253.00p 256.75p 15735
25/05/2017 252.50p 256.19p 251.00p 253.13p 47187
24/05/2017 252.00p 252.06p 251.09p 251.75p 18401
23/05/2017 250.50p 251.50p 250.25p 250.25p 44831
22/05/2017 249.05p 252.75p 248.78p 249.75p 29420
19/05/2017 248.25p 251.00p 246.33p 249.38p 42141
18/05/2017 246.00p 250.00p 245.65p 247.00p 48566
17/05/2017 255.00p 255.00p 248.00p 249.50p 26033
16/05/2017 253.00p 254.75p 250.90p 253.00p 42761
15/05/2017 252.25p 255.22p 252.00p 252.25p 47075
12/05/2017 248.50p 254.75p 247.60p 251.25p 29936
11/05/2017 247.50p 248.00p 247.35p 248.00p 14518
10/05/2017 246.00p 246.64p 245.00p 246.00p 20728
09/05/2017 242.00p 246.00p 240.12p 244.00p 58845
08/05/2017 240.50p 242.00p 239.48p 241.13p 29522
05/05/2017 241.00p 241.50p 239.67p 241.50p 18529
04/05/2017 240.50p 240.94p 240.25p 240.25p 7462
03/05/2017 239.00p 239.25p 237.55p 239.25p 8963
02/05/2017 239.75p 243.00p 237.16p 243.00p 33035
28/04/2017 236.00p 239.99p 236.00p 236.00p 14662
27/04/2017 236.75p 239.37p 236.75p 236.75p 22544
26/04/2017 240.00p 240.00p 238.00p 239.88p 34502
25/04/2017 237.70p 240.00p 237.60p 238.75p 12636
24/04/2017 237.70p 237.95p 236.88p 236.88p 23845
21/04/2017 238.75p 238.75p 237.12p 237.12p 16922
20/04/2017 238.00p 238.00p 236.20p 237.00p 27323
19/04/2017 236.50p 238.00p 235.78p 238.00p 2171
18/04/2017 239.31p 240.63p 237.88p 238.00p 17267
13/04/2017 240.50p 243.21p 238.00p 241.25p 24111
12/04/2017 239.50p 240.75p 239.00p 239.00p 20181
11/04/2017 240.75p 241.62p 239.00p 240.12p 14604
10/04/2017 243.00p 243.00p 240.60p 242.00p 51434
07/04/2017 238.50p 243.00p 236.23p 241.00p 64039
06/04/2017 237.59p 238.50p 235.25p 238.25p 23321
05/04/2017 240.00p 240.00p 238.69p 240.00p 26546
04/04/2017 237.50p 238.96p 236.50p 237.25p 20867
03/04/2017 236.25p 239.00p 234.31p 239.00p 38499

*Close Price adjusted for both dividends and splits