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
19/10/2018 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
07/08/2018 353.00p 360.00p 352.00p 356.00p 151526
06/08/2018 354.00p 358.00p 352.00p 354.50p 82478
03/08/2018 352.00p 356.50p 352.00p 352.00p 116891
02/08/2018 358.00p 359.36p 352.00p 355.00p 106011
01/08/2018 362.00p 365.00p 362.00p 363.50p 34438
31/07/2018 369.00p 371.23p 363.00p 363.00p 83803
30/07/2018 372.00p 372.00p 364.11p 366.50p 162754
27/07/2018 369.00p 372.00p 365.60p 370.00p 50829
26/07/2018 366.00p 367.00p 364.60p 366.00p 39372
25/07/2018 366.00p 370.50p 363.00p 364.50p 56193
24/07/2018 373.00p 373.00p 370.00p 371.00p 66833
23/07/2018 369.00p 373.20p 366.00p 367.00p 54878
20/07/2018 372.00p 373.00p 370.70p 373.00p 52385
19/07/2018 364.00p 371.00p 364.00p 371.00p 52478
18/07/2018 367.00p 371.45p 366.00p 368.50p 252613
17/07/2018 368.00p 368.00p 363.45p 368.00p 95131
16/07/2018 367.00p 367.00p 363.55p 367.00p 50441
13/07/2018 363.00p 367.55p 362.39p 366.50p 61106
12/07/2018 360.00p 363.00p 360.00p 361.50p 98875
11/07/2018 359.00p 386.50p 356.23p 360.00p 93250
10/07/2018 361.00p 363.00p 356.32p 361.00p 145611
09/07/2018 360.00p 361.00p 353.17p 361.00p 71843
06/07/2018 354.00p 356.20p 352.00p 352.00p 27066
05/07/2018 356.00p 357.00p 352.00p 353.00p 39533
04/07/2018 356.00p 356.56p 353.00p 356.00p 29441
03/07/2018 356.00p 356.00p 354.10p 356.00p 31120
02/07/2018 356.00p 359.50p 352.00p 354.50p 61166
29/06/2018 365.00p 365.00p 357.00p 360.00p 80101
28/06/2018 356.00p 359.00p 356.00p 356.00p 49228
27/06/2018 356.00p 357.60p 352.00p 356.00p 139433
26/06/2018 358.00p 362.60p 356.00p 356.00p 106047
25/06/2018 368.00p 370.56p 356.00p 359.50p 94256
22/06/2018 370.00p 372.10p 368.00p 368.00p 56817
21/06/2018 374.00p 377.80p 370.00p 370.00p 166084
20/06/2018 376.00p 380.78p 374.00p 374.00p 77829
19/06/2018 377.00p 378.40p 373.00p 378.00p 204896
18/06/2018 387.00p 388.00p 383.20p 384.00p 87912
15/06/2018 386.00p 388.40p 382.00p 382.00p 105549
14/06/2018 392.00p 394.25p 385.00p 385.00p 96581
13/06/2018 395.00p 395.00p 390.80p 393.00p 53621
12/06/2018 394.00p 394.00p 389.00p 389.00p 220565
11/06/2018 386.00p 393.00p 385.00p 393.00p 128991
08/06/2018 388.00p 390.00p 385.04p 390.00p 118142
07/06/2018 392.00p 392.00p 386.00p 391.00p 140144
06/06/2018 391.00p 394.00p 390.22p 392.00p 248577
05/06/2018 388.00p 390.00p 386.00p 388.00p 215498
04/06/2018 383.00p 388.00p 381.26p 386.50p 110774
01/06/2018 379.00p 382.00p 377.95p 382.00p 72618
31/05/2018 375.00p 378.00p 373.40p 378.00p 118210
30/05/2018 370.00p 375.00p 369.00p 372.00p 214458
29/05/2018 370.00p 374.00p 369.66p 373.00p 138030
25/05/2018 371.00p 373.00p 369.37p 371.50p 75176
24/05/2018 369.00p 370.00p 366.00p 366.00p 53340
23/05/2018 368.00p 369.50p 365.50p 368.00p 83456
22/05/2018 366.00p 370.20p 366.00p 367.00p 288765
21/05/2018 365.00p 369.95p 365.00p 367.00p 173932
18/05/2018 366.00p 366.92p 365.00p 366.00p 79887
17/05/2018 366.00p 367.00p 363.02p 365.50p 61518
16/05/2018 362.00p 366.00p 361.99p 366.00p 147913
15/05/2018 365.00p 365.00p 360.78p 361.00p 262939
14/05/2018 365.00p 365.00p 362.37p 364.00p 73540
11/05/2018 361.00p 364.96p 361.00p 363.50p 80833
10/05/2018 355.00p 362.52p 355.00p 362.50p 126836
09/05/2018 357.00p 358.82p 353.00p 356.00p 185084
08/05/2018 359.00p 359.00p 353.00p 356.00p 271641
04/05/2018 356.00p 357.54p 353.89p 357.00p 79016
03/05/2018 355.00p 358.95p 352.00p 354.00p 129669
02/05/2018 354.00p 357.96p 353.75p 356.00p 92182
01/05/2018 352.00p 356.00p 349.92p 355.00p 101445
30/04/2018 351.00p 351.25p 345.00p 350.50p 294447
27/04/2018 346.00p 350.50p 342.00p 349.50p 61961
26/04/2018 341.00p 346.00p 341.00p 346.00p 46059
25/04/2018 347.00p 348.56p 342.41p 345.00p 64787
24/04/2018 348.00p 352.40p 348.00p 348.50p 60061
23/04/2018 352.00p 352.00p 347.00p 347.00p 61051
20/04/2018 346.00p 349.85p 346.00p 348.50p 40674
19/04/2018 351.00p 351.00p 346.00p 346.00p 61674
18/04/2018 349.36p 349.36p 346.04p 347.00p 52508
17/04/2018 350.00p 350.00p 345.00p 347.50p 68454
16/04/2018 346.00p 350.00p 345.00p 350.00p 136673
13/04/2018 347.00p 351.50p 347.00p 347.00p 374310
12/04/2018 348.43p 351.85p 346.33p 348.00p 58546
11/04/2018 346.00p 353.00p 346.00p 346.50p 159501
10/04/2018 340.00p 349.80p 339.02p 346.00p 113892
09/04/2018 343.00p 343.00p 339.00p 339.50p 73301
06/04/2018 344.00p 344.00p 338.00p 339.50p 168279
05/04/2018 340.00p 341.00p 336.00p 339.00p 153278
04/04/2018 340.00p 340.92p 335.13p 336.00p 101876
03/04/2018 339.00p 344.00p 337.60p 341.00p 100665
29/03/2018 345.00p 347.00p 343.46p 345.00p 204163
28/03/2018 347.00p 350.00p 342.00p 342.50p 107564
27/03/2018 355.00p 358.00p 349.00p 349.50p 171735
26/03/2018 348.00p 353.45p 348.00p 348.00p 134666
23/03/2018 356.00p 356.33p 347.00p 350.00p 217128
22/03/2018 365.00p 366.16p 358.00p 359.00p 244318
21/03/2018 364.00p 368.44p 364.00p 364.00p 112978
20/03/2018 363.00p 365.00p 359.65p 363.50p 493638
19/03/2018 360.00p 361.16p 356.50p 359.00p 155929
16/03/2018 355.00p 360.00p 355.00p 360.00p 129591
15/03/2018 354.00p 355.00p 352.99p 354.00p 162215
14/03/2018 352.00p 355.00p 351.99p 352.00p 141513
13/03/2018 354.00p 355.00p 351.25p 352.00p 251133
12/03/2018 344.00p 352.70p 343.52p 351.00p 166439
09/03/2018 340.00p 341.90p 336.25p 341.50p 101339
08/03/2018 332.00p 336.00p 331.50p 335.00p 117619
07/03/2018 332.00p 332.00p 331.00p 331.50p 54719
06/03/2018 332.00p 334.00p 332.00p 334.00p 192826
05/03/2018 329.00p 329.35p 328.00p 329.00p 241997
02/03/2018 326.00p 332.00p 326.00p 329.00p 81846
01/03/2018 330.00p 334.94p 330.00p 334.00p 100825
28/02/2018 331.00p 333.00p 330.44p 331.00p 42266
27/02/2018 334.00p 337.00p 333.25p 335.00p 116422
26/02/2018 334.00p 335.00p 333.00p 335.00p 132278
23/02/2018 330.00p 332.00p 330.00p 332.00p 27181
22/02/2018 328.00p 331.75p 328.00p 330.00p 87324
21/02/2018 328.89p 333.30p 328.89p 330.00p 40429
20/02/2018 329.00p 331.50p 326.54p 327.00p 42986
19/02/2018 330.00p 332.00p 327.00p 328.00p 139063
16/02/2018 330.00p 330.00p 326.60p 330.00p 194247
15/02/2018 322.00p 328.95p 322.00p 326.00p 434255
14/02/2018 323.00p 323.00p 318.50p 322.00p 69778
13/02/2018 315.00p 317.50p 314.15p 315.00p 44270
12/02/2018 316.00p 319.00p 314.05p 314.50p 183105
09/02/2018 314.00p 315.00p 312.00p 314.00p 89144
08/02/2018 321.00p 322.60p 316.05p 318.50p 77940
07/02/2018 320.00p 323.96p 318.60p 322.00p 245448
06/02/2018 317.00p 319.00p 310.78p 318.00p 241162
05/02/2018 335.00p 335.00p 326.14p 330.00p 167733
02/02/2018 336.00p 339.66p 335.75p 336.50p 61174
01/02/2018 338.67p 340.00p 336.00p 338.50p 35071
31/01/2018 339.00p 339.00p 337.02p 338.00p 76831
30/01/2018 340.00p 340.00p 337.00p 337.00p 80426
29/01/2018 339.00p 341.00p 336.84p 339.00p 183346
26/01/2018 338.00p 343.00p 336.33p 338.50p 162287
25/01/2018 342.00p 342.00p 336.04p 337.00p 58074
24/01/2018 340.00p 342.80p 339.00p 340.00p 90362
23/01/2018 340.00p 341.00p 338.51p 340.00p 200139
22/01/2018 338.00p 338.00p 336.10p 337.00p 116867
19/01/2018 335.00p 337.00p 334.74p 336.00p 222399
18/01/2018 336.00p 337.54p 335.00p 336.00p 65732
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

*Close Price adjusted for both dividends and splits