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
19/04/2013 160.00p 162.00p 159.62p 162.00p 42887
18/04/2013 159.00p 160.00p 158.25p 158.25p 56323
17/04/2013 158.50p 159.20p 158.25p 158.62p 586
16/04/2013 159.00p 160.00p 159.00p 159.50p 11972
15/04/2013 159.00p 160.00p 158.58p 159.25p 10610
12/04/2013 159.10p 161.25p 159.00p 159.63p 61250
11/04/2013 160.00p 161.25p 158.50p 161.25p 0
10/04/2013 160.00p 160.15p 158.50p 159.75p 84959
09/04/2013 159.50p 161.25p 158.50p 158.50p 49205
08/04/2013 159.25p 160.37p 159.25p 160.00p 9144
05/04/2013 162.50p 164.00p 159.14p 160.37p 124684
04/04/2013 164.00p 165.50p 163.42p 164.00p 131779
03/04/2013 165.00p 166.75p 164.50p 164.50p 166548
02/04/2013 167.75p 167.75p 165.25p 165.50p 46937
28/03/2013 166.25p 167.00p 165.25p 167.00p 52185
27/03/2013 168.25p 168.25p 166.00p 166.88p 56524
26/03/2013 166.75p 169.25p 166.00p 166.00p 28423
25/03/2013 167.00p 167.60p 166.50p 166.50p 22496
22/03/2013 166.75p 169.00p 166.00p 169.00p 30092
21/03/2013 168.00p 168.25p 167.50p 168.25p 45510
20/03/2013 167.75p 169.50p 167.00p 168.25p 22587
19/03/2013 170.00p 170.25p 167.00p 167.00p 29667
18/03/2013 168.00p 168.75p 167.50p 167.50p 72100
15/03/2013 173.50p 174.50p 171.50p 172.25p 341049
14/03/2013 173.50p 174.00p 173.50p 174.00p 49625
13/03/2013 173.75p 174.00p 173.00p 173.50p 54462
12/03/2013 173.50p 175.00p 173.50p 174.00p 47689
11/03/2013 174.00p 175.00p 173.50p 175.00p 51768
08/03/2013 174.75p 174.75p 173.25p 174.25p 118512
07/03/2013 173.00p 173.30p 173.00p 173.00p 20314
06/03/2013 172.00p 174.00p 171.77p 174.00p 44395
05/03/2013 170.00p 172.00p 168.25p 172.00p 116434
04/03/2013 169.50p 170.00p 167.70p 170.00p 125391
01/03/2013 169.50p 170.00p 169.50p 170.00p 94480
28/02/2013 169.00p 169.75p 169.00p 169.75p 37268
27/02/2013 167.00p 169.00p 167.00p 169.00p 28199
26/02/2013 168.75p 169.00p 165.75p 167.38p 38135
25/02/2013 169.75p 169.83p 168.43p 169.00p 54898
22/02/2013 167.05p 168.25p 166.50p 166.75p 20354
21/02/2013 168.00p 169.50p 166.00p 166.50p 43120
20/02/2013 167.75p 169.50p 165.45p 169.50p 36610
19/02/2013 167.50p 167.50p 164.00p 166.88p 64124
18/02/2013 166.50p 166.50p 163.01p 165.50p 82995
15/02/2013 164.00p 165.50p 162.51p 165.00p 48145
14/02/2013 165.50p 166.50p 164.50p 165.50p 144938
13/02/2013 164.50p 165.50p 163.15p 165.50p 74657
12/02/2013 164.50p 164.50p 162.70p 164.00p 15686
11/02/2013 163.00p 164.50p 161.51p 164.50p 54986
08/02/2013 162.10p 163.00p 161.50p 163.00p 105620
07/02/2013 163.25p 163.25p 161.00p 162.50p 84758
06/02/2013 163.89p 163.89p 161.86p 162.87p 51174
05/02/2013 163.50p 163.50p 160.38p 163.00p 92480
04/02/2013 165.00p 166.00p 162.00p 162.00p 50832
01/02/2013 164.50p 166.25p 164.25p 165.25p 14685
31/01/2013 164.50p 165.37p 164.20p 164.50p 25953
30/01/2013 164.50p 166.50p 164.50p 165.37p 11786
29/01/2013 165.52p 166.50p 163.60p 166.50p 18722
28/01/2013 166.50p 166.75p 163.58p 166.75p 18198
25/01/2013 166.45p 166.45p 163.63p 163.63p 38386
24/01/2013 164.35p 166.65p 164.00p 165.13p 19387
23/01/2013 164.35p 166.00p 164.00p 164.25p 9191
22/01/2013 165.00p 166.45p 163.65p 165.13p 37460
21/01/2013 164.00p 164.50p 163.00p 164.25p 29653
18/01/2013 164.50p 164.50p 162.25p 163.37p 39425
17/01/2013 163.75p 163.75p 162.20p 162.87p 20219
16/01/2013 162.00p 163.25p 162.00p 163.25p 847
15/01/2013 162.25p 162.69p 162.25p 162.25p 22970
14/01/2013 162.50p 162.75p 162.00p 162.00p 11741
11/01/2013 164.00p 164.00p 161.75p 162.87p 35037
10/01/2013 161.00p 165.00p 160.60p 165.00p 5098
09/01/2013 161.00p 163.45p 161.00p 162.25p 9131
08/01/2013 161.00p 162.20p 160.75p 162.00p 18089
07/01/2013 161.00p 163.20p 160.75p 160.75p 4959
04/01/2013 161.11p 164.00p 161.00p 164.00p 25827
03/01/2013 162.28p 162.28p 160.00p 162.13p 10616
02/01/2013 159.50p 161.50p 158.50p 161.13p 38421
31/12/2012 157.26p 158.25p 157.26p 158.25p 7066
28/12/2012 158.00p 158.75p 158.00p 158.00p 6116
27/12/2012 154.25p 157.94p 154.25p 155.75p 3089
24/12/2012 154.25p 158.00p 154.25p 154.25p 21882
21/12/2012 155.75p 156.25p 153.75p 153.75p 28331
20/12/2012 158.00p 158.00p 156.00p 156.00p 1809
19/12/2012 158.35p 159.25p 156.00p 159.25p 29041
18/12/2012 155.25p 158.00p 155.25p 156.50p 28758
17/12/2012 155.45p 155.45p 155.00p 155.00p 6505
14/12/2012 156.25p 157.94p 156.25p 157.62p 16981
13/12/2012 155.75p 156.00p 154.25p 154.25p 17779
12/12/2012 155.00p 156.38p 154.95p 156.38p 10898
11/12/2012 156.00p 157.12p 154.50p 154.50p 26066
10/12/2012 155.00p 156.50p 155.00p 156.50p 10406
07/12/2012 154.75p 155.92p 154.75p 155.25p 46365
06/12/2012 155.00p 155.00p 153.88p 154.25p 5480
05/12/2012 154.50p 155.00p 154.20p 155.00p 11250
04/12/2012 153.25p 155.25p 152.00p 152.00p 34536
03/12/2012 155.00p 155.00p 153.21p 153.50p 11599
30/11/2012 154.00p 155.56p 153.09p 154.25p 60708
29/11/2012 154.00p 156.00p 152.30p 156.00p 137593
28/11/2012 151.25p 154.00p 150.50p 154.00p 75122
27/11/2012 152.00p 152.00p 150.66p 151.00p 96759
26/11/2012 151.00p 151.70p 150.75p 150.75p 16471
23/11/2012 152.50p 152.94p 152.00p 152.25p 41400
22/11/2012 151.00p 152.30p 151.00p 151.25p 15898
21/11/2012 152.50p 152.50p 151.15p 151.25p 48223
20/11/2012 152.50p 154.00p 150.20p 154.00p 23711
19/11/2012 149.21p 152.00p 149.21p 152.00p 2622
16/11/2012 151.25p 151.50p 149.78p 151.50p 110228
15/11/2012 151.25p 152.00p 151.25p 152.00p 1524
14/11/2012 152.00p 152.25p 149.50p 152.25p 126339
13/11/2012 150.75p 152.00p 150.00p 152.00p 5988
12/11/2012 152.00p 152.00p 150.25p 150.25p 55208
09/11/2012 151.50p 151.75p 150.25p 151.25p 103619
08/11/2012 152.00p 152.30p 151.50p 151.50p 17699
07/11/2012 152.75p 155.00p 152.75p 154.00p 14526
06/11/2012 154.31p 154.38p 153.00p 153.88p 15550
05/11/2012 152.75p 154.19p 151.59p 153.00p 8672
02/11/2012 154.00p 154.99p 153.63p 154.00p 12050
01/11/2012 154.00p 154.00p 152.00p 152.75p 11987
31/10/2012 152.50p 152.50p 151.50p 151.63p 38588
30/10/2012 151.72p 152.63p 151.72p 152.63p 26494
29/10/2012 151.55p 152.63p 151.26p 152.63p 9905
26/10/2012 152.00p 152.63p 151.00p 152.63p 53973
25/10/2012 152.37p 152.85p 152.16p 152.50p 14844
24/10/2012 152.00p 153.35p 152.00p 153.13p 33106
23/10/2012 152.75p 153.35p 152.37p 152.37p 9462
22/10/2012 153.60p 153.60p 153.13p 153.13p 1086
19/10/2012 152.25p 153.60p 152.00p 152.00p 19617
18/10/2012 152.22p 153.50p 152.22p 153.50p 8903
17/10/2012 151.85p 153.25p 151.00p 153.25p 34563
16/10/2012 152.00p 152.25p 151.19p 151.75p 22771
15/10/2012 150.28p 151.85p 150.28p 150.87p 41323
12/10/2012 150.25p 152.00p 148.50p 149.50p 126345
11/10/2012 152.50p 152.50p 150.75p 151.75p 16150
10/10/2012 151.60p 151.60p 150.00p 150.00p 23854
09/10/2012 152.25p 153.50p 151.76p 152.00p 81494
08/10/2012 150.75p 152.75p 150.75p 152.75p 26256
05/10/2012 152.50p 152.75p 151.66p 152.13p 45399
04/10/2012 151.41p 152.25p 151.41p 151.75p 10777
03/10/2012 152.00p 152.00p 150.50p 151.25p 220519
02/10/2012 151.00p 152.00p 151.00p 151.75p 15238
01/10/2012 149.25p 151.00p 148.50p 151.00p 42670
28/09/2012 150.25p 151.30p 149.00p 150.00p 42566
27/09/2012 149.60p 149.60p 148.25p 149.00p 4169
26/09/2012 147.75p 149.67p 147.48p 147.50p 24393
25/09/2012 149.66p 149.75p 148.25p 148.87p 16294
24/09/2012 150.00p 150.00p 148.75p 148.75p 19572
21/09/2012 149.50p 149.75p 148.00p 148.00p 39826
20/09/2012 149.25p 149.94p 148.11p 148.63p 39500
19/09/2012 151.00p 151.00p 150.37p 150.37p 6241
18/09/2012 150.75p 151.00p 149.67p 150.50p 37035
17/09/2012 151.56p 152.31p 151.30p 151.87p 13317
14/09/2012 151.50p 155.00p 151.50p 155.00p 38621
13/09/2012 148.00p 149.00p 148.00p 149.00p 13027
12/09/2012 148.00p 148.85p 147.50p 147.50p 4756
11/09/2012 148.50p 148.75p 147.25p 148.75p 24337
10/09/2012 148.75p 149.50p 146.88p 149.50p 266499
07/09/2012 147.00p 149.25p 146.27p 149.25p 45300
06/09/2012 144.00p 145.62p 143.97p 145.62p 38775
05/09/2012 145.00p 145.00p 143.75p 143.75p 39984
04/09/2012 145.25p 146.25p 145.25p 145.88p 63989
03/09/2012 146.25p 147.38p 145.78p 147.38p 16314
31/08/2012 145.25p 147.20p 145.25p 145.25p 14957
30/08/2012 148.25p 148.25p 145.19p 145.88p 20318
29/08/2012 146.25p 146.62p 146.00p 146.62p 18631
28/08/2012 147.25p 150.31p 146.00p 146.00p 35334
24/08/2012 147.75p 149.31p 147.50p 148.50p 38108
23/08/2012 149.87p 149.87p 149.05p 149.25p 26745
22/08/2012 149.00p 149.50p 148.76p 149.50p 27763
21/08/2012 150.00p 151.34p 149.28p 150.25p 42519
20/08/2012 149.75p 151.75p 149.75p 150.00p 15575
17/08/2012 150.50p 151.75p 147.50p 149.75p 70512
16/08/2012 152.75p 152.75p 149.22p 151.75p 16475
15/08/2012 150.00p 153.00p 148.75p 153.00p 64097
14/08/2012 151.01p 151.01p 150.75p 150.75p 27772
13/08/2012 149.50p 150.00p 149.50p 150.00p 7119
10/08/2012 151.25p 152.50p 150.25p 152.00p 27010
09/08/2012 151.30p 152.20p 151.30p 151.75p 12117
08/08/2012 150.26p 152.50p 150.26p 152.13p 20156
07/08/2012 151.96p 151.96p 150.25p 150.25p 24452
06/08/2012 149.75p 152.00p 149.75p 151.00p 10992
03/08/2012 149.25p 151.25p 149.25p 151.25p 38611
02/08/2012 152.25p 152.25p 147.75p 147.75p 7737
01/08/2012 148.81p 150.13p 148.81p 150.00p 18278
31/07/2012 149.50p 149.69p 148.75p 149.50p 63877
30/07/2012 148.00p 148.00p 147.00p 147.63p 96454
27/07/2012 147.50p 147.50p 145.50p 147.25p 8378
26/07/2012 143.50p 145.00p 143.50p 145.00p 39497
25/07/2012 145.50p 145.81p 143.00p 143.00p 88993
24/07/2012 146.00p 148.00p 144.00p 144.00p 91372
23/07/2012 146.00p 146.88p 145.00p 145.00p 29053
20/07/2012 149.25p 150.50p 147.50p 147.50p 7314
19/07/2012 148.10p 150.50p 147.95p 149.63p 9781
18/07/2012 147.25p 149.19p 147.25p 147.50p 12024
17/07/2012 148.75p 148.75p 147.50p 148.37p 39841
16/07/2012 148.75p 150.00p 146.50p 146.50p 49031
13/07/2012 149.05p 150.63p 148.76p 149.37p 7767
12/07/2012 150.25p 150.50p 147.79p 148.63p 7875
11/07/2012 150.51p 150.63p 150.51p 150.63p 600
10/07/2012 151.25p 151.25p 150.75p 150.75p 18648
09/07/2012 150.32p 152.50p 150.32p 152.50p 8023
06/07/2012 154.00p 155.00p 153.00p 153.00p 6183

*Close Price adjusted for both dividends and splits