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
23/05/2019 313.00p 313.00p 306.81p 310.50p 73521
22/05/2019 314.00p 318.10p 314.00p 314.50p 43425
21/05/2019 316.00p 319.52p 314.22p 314.50p 54250
20/05/2019 315.00p 322.64p 313.74p 318.00p 69082
17/05/2019 320.00p 322.64p 316.69p 319.50p 11750
16/05/2019 321.34p 322.81p 318.64p 320.00p 9111
15/05/2019 316.00p 319.00p 313.00p 317.00p 112520
14/05/2019 314.00p 315.00p 310.00p 314.50p 116809
13/05/2019 319.00p 321.40p 311.00p 312.50p 133514
10/05/2019 329.00p 330.34p 321.00p 322.50p 86301
09/05/2019 335.00p 337.00p 323.00p 325.50p 47989
08/05/2019 335.00p 339.00p 335.00p 337.50p 52565
07/05/2019 340.00p 342.70p 337.00p 337.00p 78594
03/05/2019 343.00p 343.88p 341.50p 342.00p 25174
02/05/2019 346.00p 347.00p 340.61p 343.00p 61418
01/05/2019 342.00p 345.65p 340.66p 342.50p 31873
30/04/2019 339.00p 346.58p 339.00p 343.00p 40665
29/04/2019 342.00p 347.80p 340.00p 344.00p 92665
26/04/2019 347.18p 347.35p 344.80p 345.50p 61131
25/04/2019 348.00p 349.00p 345.18p 349.00p 43617
24/04/2019 345.00p 349.00p 345.00p 349.00p 40853
23/04/2019 349.00p 349.00p 346.59p 347.50p 36344
18/04/2019 346.00p 349.00p 345.00p 347.00p 67289
17/04/2019 347.00p 348.84p 343.60p 347.00p 59622
16/04/2019 346.00p 346.89p 341.60p 343.00p 53797
15/04/2019 345.00p 346.20p 339.18p 342.00p 52208
12/04/2019 343.00p 343.00p 337.00p 342.50p 40180
11/04/2019 337.03p 342.00p 337.03p 338.50p 19507
10/04/2019 341.00p 341.30p 335.40p 338.50p 55455
09/04/2019 335.68p 338.60p 333.67p 338.00p 52921
08/04/2019 334.00p 340.00p 332.12p 337.00p 67318
05/04/2019 334.00p 337.50p 332.28p 337.50p 92043
04/04/2019 335.00p 335.00p 329.00p 332.50p 77972
03/04/2019 335.00p 335.00p 331.00p 335.00p 60772
02/04/2019 334.63p 334.88p 331.00p 333.00p 30572
01/04/2019 332.62p 334.82p 328.00p 332.00p 47717
29/03/2019 330.00p 332.53p 325.25p 326.00p 46277
28/03/2019 326.00p 327.00p 322.00p 325.00p 19151
27/03/2019 322.00p 326.02p 322.00p 322.50p 35317
26/03/2019 324.00p 326.68p 322.00p 322.00p 23405
25/03/2019 328.00p 328.04p 320.37p 325.50p 100109
22/03/2019 341.00p 342.00p 331.00p 332.50p 50100
21/03/2019 343.00p 343.00p 335.00p 339.50p 39325
20/03/2019 336.26p 343.00p 335.44p 338.50p 69713
19/03/2019 335.00p 336.78p 334.00p 335.00p 66789
18/03/2019 333.00p 336.70p 331.60p 335.50p 194069
15/03/2019 329.00p 333.00p 328.00p 328.00p 49864
14/03/2019 322.00p 329.00p 322.00p 325.00p 142585
13/03/2019 324.82p 328.89p 324.46p 325.50p 17339
12/03/2019 326.00p 329.35p 323.00p 324.00p 37173
11/03/2019 325.00p 331.58p 323.00p 323.00p 41542
08/03/2019 326.00p 327.70p 324.00p 324.00p 32042
07/03/2019 333.00p 333.00p 325.00p 327.00p 31379
06/03/2019 325.00p 332.76p 325.00p 331.00p 66395
05/03/2019 330.00p 331.00p 327.50p 330.50p 46732
04/03/2019 324.00p 328.00p 321.80p 325.50p 64410
01/03/2019 321.00p 324.00p 319.86p 321.00p 27172
28/02/2019 319.48p 323.09p 319.48p 319.50p 21984
27/02/2019 325.00p 325.00p 320.00p 321.00p 16490
26/02/2019 327.00p 327.00p 323.00p 323.00p 37282
25/02/2019 321.00p 327.00p 318.00p 324.00p 91408
22/02/2019 319.00p 319.00p 318.00p 318.00p 24395
21/02/2019 319.00p 319.00p 316.85p 319.00p 29189
20/02/2019 318.94p 318.98p 316.84p 318.00p 17129
19/02/2019 318.00p 319.00p 315.50p 319.00p 109025
18/02/2019 318.00p 318.42p 316.15p 316.50p 44929
15/02/2019 314.96p 317.17p 313.50p 313.50p 41263
14/02/2019 317.75p 317.75p 315.00p 315.00p 27492
13/02/2019 313.00p 318.00p 312.97p 317.00p 98940
12/02/2019 307.00p 313.00p 304.60p 313.00p 74868
11/02/2019 303.00p 305.50p 302.95p 305.50p 34735
08/02/2019 302.00p 303.00p 300.00p 303.00p 12336
07/02/2019 301.00p 306.94p 300.00p 300.50p 47586
06/02/2019 302.00p 306.95p 301.00p 302.00p 32902
05/02/2019 303.00p 306.98p 301.20p 305.50p 57859
04/02/2019 301.94p 303.00p 300.65p 301.00p 40853
01/02/2019 300.00p 301.04p 297.00p 299.00p 51211
31/01/2019 297.00p 299.92p 291.00p 291.00p 32013
30/01/2019 293.00p 295.00p 290.00p 290.00p 35223
29/01/2019 293.00p 293.00p 292.00p 292.00p 85909
28/01/2019 296.00p 296.01p 290.00p 290.00p 66948
25/01/2019 295.00p 295.34p 289.50p 289.50p 68880
24/01/2019 294.98p 295.10p 290.66p 293.50p 28742
23/01/2019 296.60p 298.20p 293.48p 293.50p 34832
22/01/2019 298.00p 300.00p 293.00p 294.50p 16900
21/01/2019 299.00p 301.92p 295.50p 298.00p 53256
18/01/2019 292.00p 298.72p 291.00p 297.00p 83381
17/01/2019 290.00p 297.30p 289.00p 290.00p 15344
16/01/2019 292.00p 297.60p 292.00p 295.00p 36318
15/01/2019 296.50p 296.75p 293.50p 295.00p 22827
14/01/2019 294.00p 296.50p 291.25p 294.00p 21628
11/01/2019 304.00p 304.00p 298.88p 300.50p 27742
10/01/2019 298.00p 302.30p 295.00p 296.00p 51450
09/01/2019 302.00p 302.00p 298.52p 301.50p 21148
08/01/2019 298.00p 298.00p 294.10p 295.50p 60094
07/01/2019 295.00p 300.00p 293.05p 293.50p 27237
04/01/2019 296.00p 297.00p 290.75p 297.00p 32283
03/01/2019 289.44p 290.00p 284.40p 288.00p 13670
02/01/2019 286.00p 294.00p 281.50p 294.00p 58206
31/12/2018 293.00p 294.12p 289.00p 289.50p 7766
28/12/2018 291.00p 292.00p 286.00p 286.00p 27263
27/12/2018 290.00p 293.30p 287.50p 287.50p 23827
24/12/2018 296.00p 296.00p 287.00p 289.00p 14404
21/12/2018 296.00p 296.00p 288.00p 288.00p 125198
20/12/2018 290.00p 292.80p 288.00p 291.00p 22435
19/12/2018 296.00p 298.45p 296.00p 297.50p 23873
18/12/2018 302.00p 302.00p 298.00p 298.50p 37516
17/12/2018 304.00p 304.00p 300.40p 301.00p 20479
14/12/2018 305.00p 305.00p 301.38p 305.00p 10070
13/12/2018 306.00p 310.65p 304.80p 308.00p 16460
12/12/2018 305.00p 309.83p 304.10p 305.00p 18010
11/12/2018 305.00p 305.96p 299.00p 302.50p 41208
10/12/2018 297.75p 302.30p 297.62p 300.50p 37527
07/12/2018 307.00p 307.37p 303.00p 303.00p 22247
06/12/2018 307.00p 308.38p 297.44p 298.50p 43263
05/12/2018 317.40p 317.70p 314.05p 315.50p 12180
04/12/2018 324.20p 324.20p 318.89p 322.00p 16314
03/12/2018 314.00p 327.00p 314.00p 317.00p 87124
30/11/2018 305.00p 307.98p 305.00p 307.00p 9882
29/11/2018 307.00p 310.36p 303.00p 303.00p 37019
28/11/2018 307.00p 308.68p 305.05p 308.00p 32790
27/11/2018 306.00p 307.00p 304.00p 307.00p 34669
26/11/2018 311.00p 311.00p 305.00p 307.00p 30982
23/11/2018 302.00p 302.00p 300.50p 302.00p 28723
22/11/2018 305.12p 305.12p 300.78p 301.50p 14583
21/11/2018 306.00p 309.00p 302.75p 307.50p 37701
20/11/2018 302.00p 310.53p 299.93p 301.00p 24013
19/11/2018 310.00p 311.00p 307.93p 311.00p 31955
16/11/2018 307.00p 310.20p 307.00p 308.50p 15117
15/11/2018 305.00p 313.00p 303.40p 313.00p 22351
14/11/2018 306.00p 307.16p 298.00p 303.00p 79099
13/11/2018 303.00p 306.04p 300.00p 302.00p 25463
12/11/2018 303.60p 305.49p 299.44p 299.50p 36374
09/11/2018 299.00p 302.06p 298.94p 299.00p 24307
08/11/2018 312.00p 312.00p 304.50p 304.50p 46441
07/11/2018 308.00p 309.72p 304.00p 304.00p 27414
06/11/2018 305.00p 311.66p 300.00p 300.00p 29462
05/11/2018 312.00p 314.91p 303.00p 309.00p 21540
02/11/2018 305.00p 311.95p 305.00p 311.00p 64506
01/11/2018 296.00p 303.00p 291.00p 297.00p 69296
31/10/2018 287.00p 292.01p 285.96p 292.00p 61618
30/10/2018 283.00p 288.95p 282.00p 283.00p 32198
29/10/2018 283.00p 288.00p 280.45p 283.00p 24827
26/10/2018 280.00p 286.74p 279.00p 279.00p 38623
25/10/2018 291.00p 293.74p 287.63p 290.00p 41387
24/10/2018 298.00p 298.00p 292.05p 298.00p 44991
23/10/2018 291.00p 297.84p 288.00p 296.00p 93844
22/10/2018 302.00p 306.25p 300.96p 301.50p 34888
19/10/2018 297.00p 300.90p 295.78p 297.00p 17785
18/10/2018 298.00p 301.00p 297.00p 297.00p 58650
17/10/2018 301.00p 305.98p 299.00p 299.00p 22209
16/10/2018 301.00p 301.00p 297.22p 301.00p 39606
15/10/2018 289.00p 300.00p 288.93p 297.50p 52285
12/10/2018 270.00p 290.00p 266.82p 290.00p 106824
11/10/2018 274.00p 274.00p 255.08p 264.00p 233286
10/10/2018 288.00p 289.00p 277.00p 283.00p 118295
09/10/2018 294.00p 295.38p 284.00p 286.50p 208897
08/10/2018 303.00p 303.00p 294.00p 295.00p 116146
05/10/2018 315.00p 318.80p 301.00p 305.00p 184518
04/10/2018 318.00p 327.60p 316.00p 316.00p 68901
03/10/2018 330.00p 330.00p 328.00p 330.00p 40190
02/10/2018 328.00p 329.40p 326.78p 329.00p 111625
01/10/2018 327.00p 329.00p 325.80p 328.00p 84464
28/09/2018 327.00p 329.84p 324.75p 326.00p 116767
27/09/2018 326.00p 326.83p 322.00p 324.00p 28581
26/09/2018 323.00p 327.00p 323.00p 327.00p 24666
25/09/2018 323.00p 324.96p 320.00p 324.00p 118024
24/09/2018 322.00p 323.00p 321.00p 323.00p 172741
21/09/2018 316.00p 325.12p 313.04p 323.00p 184082
20/09/2018 314.00p 317.00p 311.00p 315.50p 78028
19/09/2018 315.00p 315.00p 311.05p 315.00p 86739
18/09/2018 318.00p 318.00p 307.12p 308.00p 104225
17/09/2018 315.00p 319.25p 311.00p 314.00p 129786
14/09/2018 320.00p 322.00p 316.64p 322.00p 70297
13/09/2018 314.00p 317.00p 311.48p 315.50p 122771
12/09/2018 312.00p 316.30p 310.04p 314.00p 138794
11/09/2018 318.00p 318.00p 309.00p 318.00p 127603
10/09/2018 315.00p 323.00p 315.00p 319.00p 136044
07/09/2018 328.00p 328.00p 311.52p 324.00p 230774
06/09/2018 333.00p 333.00p 328.95p 329.50p 117760
05/09/2018 344.00p 344.00p 333.20p 335.00p 142238
04/09/2018 347.00p 347.00p 343.00p 346.50p 70987
03/09/2018 343.00p 348.00p 339.31p 345.00p 95548
31/08/2018 345.00p 345.00p 342.03p 344.00p 52608
30/08/2018 347.00p 347.00p 342.00p 344.00p 45878
29/08/2018 346.00p 346.00p 342.00p 344.00p 82883
28/08/2018 349.00p 349.00p 342.40p 347.50p 104848
24/08/2018 343.20p 344.00p 341.20p 343.50p 28150
23/08/2018 343.00p 346.00p 339.64p 346.00p 65303
22/08/2018 342.50p 342.72p 341.05p 342.00p 30710
21/08/2018 343.00p 343.50p 340.50p 343.50p 63225
20/08/2018 343.00p 343.00p 339.45p 343.00p 68052
17/08/2018 337.00p 341.00p 337.00p 340.00p 74431
16/08/2018 335.00p 342.00p 333.12p 342.00p 108455
15/08/2018 351.00p 352.20p 330.03p 333.50p 295149
14/08/2018 356.00p 356.00p 351.02p 353.00p 89812
13/08/2018 358.00p 363.30p 357.30p 359.00p 73061
10/08/2018 362.00p 365.25p 362.00p 364.50p 30215
09/08/2018 362.00p 368.00p 359.08p 367.00p 67288
08/08/2018 356.00p 362.75p 355.04p 361.50p 65891

*Close Price adjusted for both dividends and splits