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
18/03/2020 246.00p 253.22p 243.08p 252.00p 110105
17/03/2020 267.00p 273.00p 252.08p 255.00p 147315
16/03/2020 289.00p 289.00p 253.00p 261.50p 132644
13/03/2020 285.00p 304.00p 276.22p 296.00p 205049
12/03/2020 291.00p 298.92p 272.00p 280.00p 122899
11/03/2020 315.00p 317.14p 306.00p 306.00p 49241
10/03/2020 316.00p 326.00p 309.60p 313.50p 57736
09/03/2020 315.00p 315.00p 297.26p 305.50p 130677
06/03/2020 328.00p 336.00p 315.00p 322.00p 80741
05/03/2020 337.00p 342.00p 331.03p 336.00p 80153
04/03/2020 336.00p 337.66p 328.00p 330.00p 87217
03/03/2020 327.00p 333.00p 320.33p 331.00p 80563
02/03/2020 316.00p 330.00p 312.80p 322.00p 184857
28/02/2020 318.00p 324.00p 305.00p 314.50p 557813
27/02/2020 329.00p 337.00p 325.72p 329.50p 144765
26/02/2020 337.00p 342.50p 331.00p 339.00p 111876
25/02/2020 342.00p 347.40p 337.00p 338.50p 71686
24/02/2020 346.00p 352.18p 340.00p 344.50p 113074
21/02/2020 355.00p 362.18p 350.00p 356.00p 67199
20/02/2020 359.00p 363.50p 357.00p 357.00p 114777
19/02/2020 353.00p 356.52p 353.00p 354.00p 44218
18/02/2020 351.00p 352.00p 350.00p 351.00p 44182
17/02/2020 355.00p 356.00p 351.00p 353.50p 97311
14/02/2020 351.00p 353.98p 350.04p 353.00p 45445
13/02/2020 350.00p 355.94p 345.28p 351.00p 89823
12/02/2020 357.00p 357.77p 352.00p 354.00p 68271
11/02/2020 348.00p 354.10p 345.00p 353.00p 115739
10/02/2020 343.00p 347.25p 341.56p 346.50p 82932
07/02/2020 348.00p 354.18p 339.48p 346.00p 126998
06/02/2020 349.00p 355.30p 348.53p 351.00p 55300
05/02/2020 341.00p 349.10p 341.00p 348.00p 92664
04/02/2020 340.00p 345.48p 340.00p 343.50p 50912
03/02/2020 336.00p 338.95p 331.63p 337.00p 94417
31/01/2020 337.00p 342.17p 333.36p 338.00p 35165
30/01/2020 345.00p 348.00p 337.00p 340.00p 81975
29/01/2020 347.00p 350.38p 345.00p 348.00p 87888
28/01/2020 343.00p 348.38p 340.56p 345.50p 82348
27/01/2020 352.00p 353.00p 341.00p 342.50p 209563
24/01/2020 356.00p 361.18p 353.88p 358.50p 56255
23/01/2020 356.00p 358.50p 350.90p 354.50p 81426
22/01/2020 365.00p 365.00p 357.53p 364.00p 80392
21/01/2020 361.00p 361.80p 353.74p 357.50p 59223
20/01/2020 363.00p 363.00p 359.64p 363.00p 44594
17/01/2020 360.00p 363.00p 357.92p 362.00p 88337
16/01/2020 360.00p 360.00p 356.00p 356.00p 35247
15/01/2020 360.00p 360.00p 357.45p 360.00p 78855
14/01/2020 355.00p 360.00p 353.82p 358.00p 107332
13/01/2020 348.00p 355.00p 344.56p 355.00p 75095
10/01/2020 339.00p 347.00p 339.00p 344.00p 69787
09/01/2020 340.00p 341.50p 335.95p 339.50p 59538
08/01/2020 337.00p 337.50p 333.86p 334.50p 30541
07/01/2020 337.00p 338.22p 335.15p 336.00p 86454
06/01/2020 334.00p 338.72p 333.00p 337.00p 51235
03/01/2020 333.00p 339.31p 333.00p 334.00p 65892
02/01/2020 333.00p 334.50p 329.90p 334.50p 72466
31/12/2019 329.00p 334.34p 329.00p 330.00p 47983
30/12/2019 330.00p 334.31p 328.90p 332.00p 26864
27/12/2019 330.00p 335.01p 327.00p 330.50p 58540
24/12/2019 327.00p 333.25p 328.78p 331.50p 23728
23/12/2019 327.00p 333.00p 327.00p 331.50p 77551
20/12/2019 330.00p 336.00p 327.36p 336.00p 58949
19/12/2019 329.00p 329.63p 327.12p 329.00p 40116
18/12/2019 329.00p 328.56p 322.77p 328.50p 40720
17/12/2019 329.00p 329.73p 322.00p 328.50p 56622
16/12/2019 320.00p 326.45p 321.27p 323.50p 59695
13/12/2019 320.00p 325.25p 320.00p 321.00p 41234
12/12/2019 320.00p 325.00p 317.00p 323.00p 79393
11/12/2019 320.00p 321.94p 317.00p 319.00p 89407
10/12/2019 318.00p 321.50p 317.41p 321.50p 23127
09/12/2019 320.00p 322.00p 318.00p 320.50p 41007
06/12/2019 323.00p 323.00p 318.00p 322.00p 44637
05/12/2019 318.00p 323.00p 315.00p 319.50p 53583
04/12/2019 317.00p 319.00p 316.00p 317.00p 52507
03/12/2019 319.00p 320.89p 317.00p 319.50p 67548
02/12/2019 323.00p 325.50p 320.00p 325.50p 144277
29/11/2019 326.00p 326.45p 321.00p 323.00p 82917
28/11/2019 328.00p 329.36p 326.40p 329.00p 74509
27/11/2019 329.00p 331.10p 328.36p 330.50p 30198
26/11/2019 332.00p 328.50p 325.50p 328.50p 55365
25/11/2019 332.00p 332.00p 324.00p 324.00p 61717
22/11/2019 326.00p 327.44p 323.00p 323.00p 46197
21/11/2019 325.00p 327.50p 323.91p 325.00p 45144
20/11/2019 327.00p 329.40p 326.00p 327.00p 45079
19/11/2019 327.00p 330.40p 326.82p 328.00p 53389
18/11/2019 325.00p 330.17p 327.25p 327.50p 44418
15/11/2019 325.00p 329.00p 322.00p 328.50p 94035
14/11/2019 322.00p 323.33p 320.48p 322.50p 389705
13/11/2019 320.00p 323.00p 320.00p 323.00p 181342
12/11/2019 320.00p 321.00p 315.90p 320.50p 94963
11/11/2019 317.00p 319.00p 315.00p 317.50p 198561
08/11/2019 319.00p 323.00p 318.14p 318.50p 126889
07/11/2019 320.00p 323.08p 319.24p 321.50p 89844
06/11/2019 316.00p 319.00p 316.00p 318.50p 53928
05/11/2019 314.00p 318.00p 312.20p 318.00p 75908
04/11/2019 309.00p 314.33p 309.00p 311.00p 91516
01/11/2019 311.00p 312.00p 306.50p 307.00p 178580
31/10/2019 311.00p 311.00p 306.38p 309.00p 80614
30/10/2019 308.00p 309.20p 308.00p 308.00p 12632
29/10/2019 306.00p 309.00p 301.73p 308.00p 119459
28/10/2019 304.00p 307.50p 304.00p 307.50p 33852
25/10/2019 302.00p 306.00p 300.30p 306.00p 32442
24/10/2019 302.00p 308.00p 300.30p 306.00p 74818
23/10/2019 303.00p 303.80p 300.00p 302.00p 64527
22/10/2019 302.00p 305.49p 300.00p 304.00p 75911
21/10/2019 302.00p 305.49p 301.24p 304.00p 41315
18/10/2019 305.00p 307.49p 302.00p 306.00p 13828
17/10/2019 305.00p 307.56p 304.00p 307.00p 60066
16/10/2019 306.00p 308.56p 303.07p 307.00p 69170
15/10/2019 308.00p 308.90p 303.91p 306.00p 75584
14/10/2019 307.00p 311.00p 304.30p 311.00p 14870
11/10/2019 311.00p 312.50p 304.30p 308.00p 55273
10/10/2019 311.00p 314.00p 310.00p 314.00p 45581
09/10/2019 311.00p 313.34p 311.00p 312.50p 41906
08/10/2019 312.00p 313.50p 311.00p 312.00p 66097
07/10/2019 311.00p 313.00p 308.72p 312.50p 35916
04/10/2019 312.00p 312.00p 305.60p 311.50p 23043
03/10/2019 308.00p 310.00p 303.59p 306.50p 52776
02/10/2019 312.00p 314.12p 306.00p 309.00p 44428
01/10/2019 316.00p 316.00p 311.50p 313.00p 73083
30/09/2019 313.00p 314.40p 310.00p 312.50p 51405
27/09/2019 315.00p 316.00p 310.50p 316.00p 36909
26/09/2019 310.00p 316.00p 309.00p 316.00p 58617
25/09/2019 313.00p 315.00p 310.00p 315.00p 37600
24/09/2019 314.00p 315.44p 314.00p 314.00p 33365
23/09/2019 314.90p 315.92p 314.00p 315.50p 42669
20/09/2019 315.00p 316.00p 309.00p 316.00p 22057
19/09/2019 311.00p 313.40p 309.00p 312.50p 52369
18/09/2019 318.00p 318.00p 311.00p 315.00p 49182
17/09/2019 313.00p 315.00p 311.00p 312.50p 20159
16/09/2019 315.00p 317.25p 313.00p 315.00p 64711
13/09/2019 318.00p 320.45p 314.00p 316.50p 56130
12/09/2019 319.00p 320.96p 317.44p 320.00p 49103
11/09/2019 315.00p 319.97p 315.00p 319.50p 61288
10/09/2019 316.00p 320.00p 315.00p 320.00p 72116
09/09/2019 317.00p 320.00p 316.00p 317.00p 54853
06/09/2019 317.50p 318.28p 315.72p 317.50p 23292
05/09/2019 315.00p 315.75p 315.00p 315.00p 9277
04/09/2019 314.00p 316.50p 312.13p 316.50p 59148
03/09/2019 311.00p 313.00p 309.00p 309.00p 41318
02/09/2019 310.00p 315.00p 308.85p 315.00p 65994
30/08/2019 310.00p 315.00p 308.00p 315.00p 53604
29/08/2019 310.00p 314.00p 305.42p 314.00p 27375
28/08/2019 306.00p 311.50p 304.47p 310.00p 32936
27/08/2019 310.00p 310.41p 306.00p 310.00p 42297
23/08/2019 313.00p 316.00p 306.00p 310.00p 71282
22/08/2019 318.00p 322.00p 313.00p 313.00p 47134
21/08/2019 321.50p 321.50p 317.42p 321.00p 58162
20/08/2019 319.00p 323.00p 318.02p 321.00p 42368
19/08/2019 314.75p 320.68p 314.75p 319.50p 54900
16/08/2019 313.00p 314.50p 310.32p 313.00p 37015
15/08/2019 304.00p 310.56p 300.04p 307.50p 51432
14/08/2019 311.00p 313.04p 304.00p 306.50p 115734
13/08/2019 313.00p 315.00p 309.16p 312.50p 41572
12/08/2019 311.00p 314.95p 309.00p 313.00p 57783
09/08/2019 314.00p 319.00p 311.00p 311.00p 69578
08/08/2019 312.00p 316.37p 305.50p 316.00p 86368
07/08/2019 309.00p 310.00p 300.26p 310.00p 115440
06/08/2019 299.00p 311.00p 298.10p 311.00p 105549
05/08/2019 305.00p 305.04p 298.06p 303.00p 303928
02/08/2019 317.00p 317.56p 310.00p 310.00p 123801
01/08/2019 318.00p 322.50p 316.00p 322.50p 122231
31/07/2019 321.52p 322.45p 316.16p 320.00p 51421
30/07/2019 318.75p 324.95p 318.54p 322.00p 152074
29/07/2019 320.00p 322.05p 314.56p 321.00p 212730
26/07/2019 322.00p 322.00p 317.00p 320.00p 39706
25/07/2019 321.00p 321.00p 317.00p 318.50p 97078
24/07/2019 318.25p 319.50p 317.04p 319.50p 36730
23/07/2019 322.00p 322.00p 317.04p 319.00p 73338
22/07/2019 319.00p 320.92p 317.00p 318.50p 85975
19/07/2019 323.00p 323.00p 320.00p 322.00p 68211
18/07/2019 322.00p 323.00p 319.06p 322.00p 60442
17/07/2019 326.00p 329.25p 323.00p 325.50p 73047
16/07/2019 328.00p 331.64p 327.00p 328.50p 120226
15/07/2019 328.00p 332.11p 326.57p 329.00p 84016
12/07/2019 331.83p 332.00p 327.00p 330.50p 31902
11/07/2019 327.00p 333.20p 326.00p 331.00p 38940
10/07/2019 326.00p 332.04p 325.20p 331.50p 33162
09/07/2019 330.00p 334.00p 327.00p 330.00p 45536
08/07/2019 334.00p 334.06p 331.98p 332.00p 34072
05/07/2019 335.00p 341.88p 335.00p 336.50p 55345
04/07/2019 343.00p 343.00p 335.00p 340.00p 92031
03/07/2019 335.00p 341.04p 333.84p 337.00p 53760
02/07/2019 341.00p 341.00p 335.00p 335.00p 36011
01/07/2019 331.25p 338.97p 329.39p 337.50p 53917
28/06/2019 324.00p 328.36p 323.28p 328.00p 22647
27/06/2019 324.57p 326.57p 323.00p 326.00p 34148
26/06/2019 328.00p 328.00p 320.08p 326.00p 24763
25/06/2019 323.00p 325.54p 321.00p 323.50p 41054
24/06/2019 323.00p 327.35p 323.00p 323.00p 34915
21/06/2019 325.00p 329.17p 323.00p 323.00p 58217
20/06/2019 324.00p 327.99p 319.81p 325.50p 44469
19/06/2019 323.05p 323.94p 317.12p 318.00p 72958
18/06/2019 311.00p 320.00p 310.31p 316.50p 83462
17/06/2019 312.00p 316.00p 309.04p 310.00p 85188
14/06/2019 316.30p 316.30p 312.00p 314.50p 38903
13/06/2019 313.00p 318.00p 312.05p 316.00p 43436
12/06/2019 314.00p 318.60p 313.00p 315.50p 44215
11/06/2019 319.00p 320.28p 316.72p 320.00p 42861
10/06/2019 313.00p 317.00p 312.06p 316.50p 120743
07/06/2019 314.00p 317.50p 310.03p 315.50p 140078

*Close Price adjusted for both dividends and splits