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
03/04/2025 588.00p 588.00p 559.00p 561.00p 240783
02/04/2025 595.00p 595.00p 589.84p 591.00p 85694
01/04/2025 584.00p 598.00p 584.00p 598.00p 205567
31/03/2025 590.00p 590.00p 577.54p 584.00p 130012
28/03/2025 597.00p 600.00p 586.15p 588.00p 116485
27/03/2025 596.00p 600.00p 595.00p 598.00p 64051
26/03/2025 600.00p 600.00p 594.00p 598.00p 153684
25/03/2025 596.00p 599.00p 594.00p 595.00p 123096
24/03/2025 597.00p 600.00p 593.00p 600.00p 127770
21/03/2025 591.00p 596.00p 588.00p 595.00p 297713
20/03/2025 596.00p 599.00p 591.00p 592.00p 337941
19/03/2025 589.00p 601.00p 585.30p 601.00p 245555
18/03/2025 583.00p 591.00p 582.00p 591.00p 145425
17/03/2025 574.00p 587.00p 574.00p 587.00p 172750
14/03/2025 579.00p 585.00p 574.00p 585.00p 161260
13/03/2025 572.00p 577.00p 570.00p 577.00p 135955
12/03/2025 566.00p 578.00p 566.00p 578.00p 151930
11/03/2025 567.00p 578.00p 566.00p 568.00p 184941
10/03/2025 570.00p 579.10p 568.00p 575.00p 181332
07/03/2025 576.00p 581.00p 572.00p 579.00p 147244
06/03/2025 577.00p 582.00p 574.00p 580.00p 209203
05/03/2025 568.00p 577.80p 567.00p 574.00p 117522
04/03/2025 577.00p 578.40p 569.00p 572.00p 243942
03/03/2025 578.00p 581.00p 574.45p 579.00p 234151
28/02/2025 581.00p 582.00p 571.39p 576.00p 232796
27/02/2025 588.00p 593.00p 582.00p 583.00p 287739
26/02/2025 589.00p 594.00p 589.00p 590.00p 265270
25/02/2025 590.00p 594.00p 587.62p 589.00p 155800
24/02/2025 598.00p 598.00p 591.00p 591.00p 298099
21/02/2025 599.00p 600.45p 594.00p 597.00p 98605
20/02/2025 594.00p 599.00p 591.34p 596.00p 129261
19/02/2025 591.00p 598.00p 591.00p 598.00p 183969
18/02/2025 593.00p 597.00p 590.00p 590.00p 267684
17/02/2025 590.00p 595.48p 589.28p 591.00p 171046
14/02/2025 594.00p 597.73p 589.73p 591.00p 137073
13/02/2025 590.00p 593.00p 587.00p 592.00p 311539
12/02/2025 590.00p 594.00p 589.64p 591.00p 313756
11/02/2025 594.00p 594.00p 588.00p 594.00p 164521
10/02/2025 596.00p 596.00p 589.10p 592.00p 209230
07/02/2025 591.00p 595.00p 589.00p 591.00p 277612
06/02/2025 581.00p 591.00p 581.00p 589.00p 218076
05/02/2025 580.00p 583.36p 577.74p 581.00p 545422
04/02/2025 581.00p 587.00p 579.18p 580.00p 209737
03/02/2025 580.00p 589.00p 573.00p 577.00p 267928
31/01/2025 586.00p 591.00p 585.00p 585.00p 145011
30/01/2025 588.00p 591.00p 581.00p 588.00p 106406
29/01/2025 585.00p 591.72p 582.00p 587.00p 103305
28/01/2025 577.00p 584.00p 570.66p 582.00p 108314
27/01/2025 588.00p 588.00p 578.26p 585.00p 217159
24/01/2025 588.00p 595.00p 587.00p 589.00p 208023
23/01/2025 589.00p 591.00p 585.00p 589.00p 149201
22/01/2025 588.00p 594.00p 585.00p 591.00p 109330
21/01/2025 590.00p 594.00p 585.00p 591.00p 218326
20/01/2025 588.00p 595.00p 585.01p 593.00p 175746
17/01/2025 577.00p 595.00p 577.00p 595.00p 402021
16/01/2025 582.00p 584.00p 578.00p 582.00p 245965
15/01/2025 578.00p 582.00p 573.00p 580.00p 107892
14/01/2025 579.00p 579.00p 574.08p 579.00p 240518
13/01/2025 574.00p 577.00p 572.00p 574.00p 231773
10/01/2025 576.00p 583.00p 576.00p 576.00p 305649
09/01/2025 571.00p 586.00p 571.00p 580.00p 248048
08/01/2025 573.00p 577.00p 573.00p 575.00p 283556
07/01/2025 575.00p 580.00p 570.88p 578.00p 403947
06/01/2025 570.00p 579.56p 567.00p 576.00p 301911
03/01/2025 573.00p 578.00p 573.00p 576.00p 281310
02/01/2025 574.00p 577.00p 568.00p 571.00p 115988
31/12/2024 569.00p 577.00p 564.00p 572.00p 121331
30/12/2024 583.00p 583.00p 568.00p 568.00p 129630
27/12/2024 573.00p 575.42p 571.00p 573.00p 71322
24/12/2024 579.00p 580.70p 577.84p 578.00p 116246
23/12/2024 575.00p 579.00p 566.79p 578.00p 240930
20/12/2024 574.00p 577.00p 567.40p 573.00p 234155
19/12/2024 576.00p 577.53p 571.00p 574.00p 186159
18/12/2024 581.00p 581.60p 574.08p 577.00p 70047
17/12/2024 571.00p 580.00p 571.00p 576.00p 192670
16/12/2024 581.00p 581.00p 575.24p 579.00p 102632
13/12/2024 580.00p 586.00p 580.00p 581.00p 361100
12/12/2024 582.00p 584.56p 578.54p 580.00p 122088
11/12/2024 589.00p 589.00p 575.00p 579.00p 296514
10/12/2024 584.00p 585.79p 578.00p 581.00p 140519
09/12/2024 576.00p 589.42p 573.56p 587.00p 198466
06/12/2024 567.00p 578.00p 567.00p 577.00p 202713
05/12/2024 575.00p 577.00p 573.00p 577.00p 276496
04/12/2024 567.00p 574.00p 565.30p 573.00p 300817
03/12/2024 570.00p 572.39p 562.00p 567.00p 287067
02/12/2024 568.00p 570.00p 564.00p 566.00p 224452
29/11/2024 564.00p 568.00p 559.68p 562.00p 109498
28/11/2024 565.00p 570.00p 562.00p 562.00p 124759
27/11/2024 570.00p 573.00p 564.00p 566.00p 366997
26/11/2024 571.00p 573.00p 565.35p 567.00p 268349
25/11/2024 570.00p 573.00p 565.35p 570.00p 339541
22/11/2024 562.00p 570.00p 562.00p 566.00p 191944
21/11/2024 562.00p 569.32p 562.00p 565.00p 129403
20/11/2024 562.00p 572.00p 562.00p 565.00p 81289
19/11/2024 566.00p 570.56p 560.51p 566.00p 338185
18/11/2024 563.00p 567.00p 559.00p 565.00p 223632
15/11/2024 559.00p 567.00p 559.00p 564.00p 178248
14/11/2024 564.00p 573.00p 558.00p 558.00p 178689
13/11/2024 572.00p 576.00p 564.00p 564.00p 238894
12/11/2024 574.00p 580.00p 567.00p 567.00p 153670
11/11/2024 575.00p 577.00p 573.00p 575.00p 172794
08/11/2024 579.00p 580.00p 573.25p 576.00p 383988
07/11/2024 566.00p 581.00p 565.00p 578.00p 216693
06/11/2024 579.00p 579.00p 568.00p 570.00p 138039
05/11/2024 571.00p 579.00p 569.00p 571.00p 103176
04/11/2024 574.00p 578.00p 570.00p 571.00p 189922
01/11/2024 574.00p 578.00p 567.00p 575.00p 232734
31/10/2024 568.00p 574.00p 568.00p 573.00p 62563
30/10/2024 570.00p 573.51p 568.66p 571.00p 338243
29/10/2024 572.00p 576.92p 570.00p 573.00p 349622
28/10/2024 572.00p 576.09p 562.00p 571.00p 1386457
25/10/2024 570.00p 579.00p 570.00p 577.00p 242310
24/10/2024 574.00p 575.42p 570.18p 582.00p 307723
23/10/2024 578.00p 584.00p 574.75p 582.00p 533436
22/10/2024 574.00p 584.00p 570.81p 580.00p 286764
21/10/2024 587.00p 591.37p 575.52p 584.00p 397083
18/10/2024 585.00p 591.00p 583.00p 590.00p 453532
17/10/2024 591.00p 592.91p 580.45p 582.00p 279052
16/10/2024 589.00p 591.28p 582.00p 582.00p 423918
15/10/2024 601.00p 602.00p 580.00p 586.00p 209884
14/10/2024 601.00p 605.00p 590.00p 602.00p 219044
11/10/2024 603.00p 605.00p 596.80p 602.00p 78108
10/10/2024 607.00p 609.00p 596.00p 604.00p 396118
09/10/2024 601.00p 605.00p 597.00p 605.00p 125841
08/10/2024 610.00p 610.00p 594.97p 607.00p 169186
07/10/2024 613.00p 617.68p 612.26p 616.00p 172724
04/10/2024 609.00p 617.00p 608.00p 617.00p 151332
03/10/2024 610.00p 615.00p 605.41p 611.00p 114551
02/10/2024 600.00p 613.00p 600.00p 613.00p 163233
01/10/2024 599.00p 600.00p 591.00p 598.00p 141249
30/09/2024 594.00p 596.00p 587.13p 595.00p 274630
27/09/2024 587.00p 594.00p 580.00p 594.00p 213596
26/09/2024 579.00p 587.00p 578.26p 585.00p 237501
25/09/2024 571.00p 573.00p 567.00p 573.00p 124394
24/09/2024 570.00p 574.00p 569.16p 574.00p 255726
23/09/2024 565.00p 572.00p 561.09p 567.00p 233152
20/09/2024 562.00p 571.00p 562.00p 567.00p 305796
19/09/2024 570.00p 576.00p 562.80p 566.00p 154032
18/09/2024 567.00p 569.00p 562.56p 565.00p 105278
17/09/2024 570.00p 572.00p 562.56p 564.00p 100114
16/09/2024 563.00p 569.00p 556.00p 566.00p 90444
13/09/2024 561.00p 568.00p 554.00p 566.00p 181601
12/09/2024 564.00p 569.00p 554.00p 563.00p 108595
11/09/2024 555.00p 561.00p 551.00p 557.00p 313919
10/09/2024 558.00p 561.16p 556.00p 558.00p 585579
09/09/2024 558.00p 567.00p 555.00p 560.00p 435337
06/09/2024 566.00p 576.00p 556.00p 556.00p 176392
05/09/2024 564.00p 570.00p 564.00p 568.00p 201921
04/09/2024 569.00p 572.46p 564.52p 572.00p 206681
03/09/2024 576.00p 580.00p 573.00p 573.00p 156981
30/08/2024 581.00p 585.00p 578.00p 580.00p 220602
29/08/2024 585.00p 586.00p 577.00p 577.00p 98402
28/08/2024 585.00p 590.00p 580.00p 581.00p 52350
27/08/2024 593.00p 595.00p 583.37p 585.00p 156383
23/08/2024 598.00p 602.37p 595.67p 597.00p 281730
22/08/2024 599.00p 602.00p 594.17p 600.00p 132896
21/08/2024 597.00p 606.00p 594.04p 604.00p 173550
20/08/2024 594.00p 608.00p 594.00p 604.00p 164270
19/08/2024 604.00p 606.00p 594.06p 605.00p 196681
16/08/2024 599.00p 603.00p 585.73p 601.00p 297656
15/08/2024 593.00p 596.00p 587.00p 594.00p 131045
14/08/2024 592.00p 594.00p 585.95p 590.00p 79813
13/08/2024 588.00p 592.05p 583.00p 589.00p 101016
12/08/2024 586.00p 592.00p 582.00p 586.00p 181394
09/08/2024 582.00p 589.00p 581.51p 586.00p 88854
08/08/2024 571.00p 587.88p 571.00p 580.00p 64875
07/08/2024 578.00p 594.00p 578.00p 581.00p 74562
06/08/2024 586.00p 596.00p 565.00p 572.00p 125245
05/08/2024 575.00p 580.00p 556.00p 565.00p 217823
02/08/2024 604.00p 604.00p 588.00p 589.00p 144793
01/08/2024 611.00p 611.00p 604.02p 610.00p 227940
31/07/2024 609.00p 614.00p 603.06p 612.00p 107039
30/07/2024 605.00p 612.00p 602.00p 602.00p 103305
29/07/2024 612.00p 614.00p 603.00p 605.00p 147116
26/07/2024 604.00p 614.00p 604.00p 607.00p 138037
25/07/2024 612.00p 614.00p 602.75p 604.00p 96830
24/07/2024 612.00p 614.00p 606.00p 609.00p 139579
23/07/2024 619.00p 628.72p 610.00p 613.00p 110548
22/07/2024 621.00p 633.00p 617.00p 623.00p 125456
19/07/2024 630.00p 652.00p 618.00p 623.00p 112969
18/07/2024 645.00p 649.00p 630.00p 637.00p 79210
17/07/2024 634.00p 642.00p 630.00p 638.00p 158564
16/07/2024 641.00p 646.00p 632.00p 640.00p 107820
15/07/2024 643.00p 647.30p 633.00p 642.00p 110158
12/07/2024 651.00p 651.00p 635.11p 643.00p 90701
11/07/2024 645.00p 648.00p 633.60p 648.00p 57072
10/07/2024 642.00p 646.00p 631.96p 646.00p 156985
09/07/2024 645.00p 645.15p 635.00p 636.00p 98583
08/07/2024 644.00p 644.00p 633.00p 642.00p 76370
05/07/2024 631.00p 645.00p 631.00p 645.00p 161438
04/07/2024 630.00p 642.00p 630.00p 638.00p 59366
03/07/2024 636.00p 642.00p 625.00p 635.00p 167580
02/07/2024 625.00p 636.00p 625.00p 627.00p 53303
01/07/2024 627.00p 643.00p 624.00p 629.00p 124119
28/06/2024 635.00p 648.00p 626.00p 630.00p 128043
27/06/2024 631.00p 643.24p 630.00p 631.00p 75512
26/06/2024 636.00p 644.64p 632.52p 636.00p 103560
25/06/2024 635.00p 644.00p 635.00p 639.00p 73700
24/06/2024 635.00p 649.00p 635.00p 635.00p 84201
21/06/2024 636.00p 649.00p 627.00p 649.00p 127703

*Close Price adjusted for both dividends and splits