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
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
20/06/2024 625.00p 637.14p 624.10p 637.00p 114342
19/06/2024 620.00p 629.00p 620.00p 627.00p 234939
18/06/2024 613.00p 629.00p 613.00p 628.00p 97462
17/06/2024 623.00p 629.00p 618.00p 622.00p 67602
14/06/2024 624.00p 625.00p 617.00p 620.00p 167085
13/06/2024 614.00p 624.00p 614.00p 616.00p 102563
12/06/2024 616.00p 623.93p 616.00p 619.00p 70531
11/06/2024 626.00p 626.68p 615.00p 617.00p 167490
10/06/2024 609.00p 625.00p 604.00p 621.00p 130934
07/06/2024 602.00p 619.48p 602.00p 619.00p 69485
06/06/2024 611.00p 616.15p 606.15p 614.00p 70637
05/06/2024 612.00p 619.00p 605.00p 611.00p 162347
04/06/2024 609.00p 611.17p 602.00p 605.00p 234278
03/06/2024 626.00p 631.00p 615.45p 627.00p 109612
31/05/2024 611.00p 619.25p 611.00p 618.00p 123514
30/05/2024 616.00p 618.00p 611.00p 614.00p 122863
29/05/2024 623.00p 638.00p 617.00p 617.00p 96034
28/05/2024 640.00p 640.00p 626.00p 630.00p 138773
24/05/2024 629.00p 639.00p 629.00p 634.00p 112732
23/05/2024 640.00p 642.00p 632.00p 639.00p 117354
22/05/2024 648.00p 648.00p 637.00p 643.00p 67142
21/05/2024 648.00p 648.00p 637.50p 639.00p 95505
20/05/2024 647.00p 653.00p 636.30p 653.00p 132586
17/05/2024 651.00p 651.00p 633.00p 642.00p 77726
16/05/2024 651.00p 654.00p 634.50p 639.00p 148356
15/05/2024 647.00p 655.00p 644.00p 644.00p 87062
14/05/2024 648.00p 657.00p 646.88p 648.00p 52366
13/05/2024 652.00p 659.00p 646.65p 647.00p 190238
10/05/2024 665.00p 666.00p 655.00p 655.00p 190273
09/05/2024 659.00p 662.00p 656.00p 657.00p 156801
08/05/2024 658.00p 659.00p 648.80p 655.00p 117184
07/05/2024 649.00p 658.00p 640.32p 654.00p 308879
03/05/2024 646.00p 650.00p 638.52p 650.00p 253807
02/05/2024 640.00p 642.84p 629.00p 642.00p 109456
01/05/2024 633.00p 640.00p 632.00p 637.00p 108155
30/04/2024 642.00p 642.00p 634.92p 639.00p 133279
29/04/2024 639.00p 642.00p 623.00p 642.00p 148467
26/04/2024 630.00p 638.00p 622.53p 634.00p 128781
25/04/2024 630.00p 630.00p 621.00p 628.00p 95958
24/04/2024 623.00p 630.00p 621.00p 629.00p 177370
23/04/2024 617.00p 623.00p 610.60p 620.00p 179205
22/04/2024 608.00p 617.85p 607.90p 617.00p 158687
19/04/2024 601.00p 610.19p 601.00p 608.00p 92851
18/04/2024 606.00p 614.00p 603.24p 612.00p 72869
17/04/2024 604.00p 612.00p 601.48p 606.00p 97487
16/04/2024 594.00p 612.00p 594.00p 607.00p 109508
15/04/2024 611.00p 616.96p 607.00p 614.00p 139712
12/04/2024 607.00p 610.84p 597.50p 610.00p 171469
11/04/2024 606.00p 608.00p 600.00p 606.00p 120587
10/04/2024 594.00p 605.00p 591.00p 602.00p 161185
09/04/2024 593.00p 598.57p 590.00p 597.00p 139988
08/04/2024 589.00p 599.00p 585.00p 596.00p 157036
05/04/2024 589.00p 595.00p 588.00p 595.00p 146874
04/04/2024 585.00p 598.00p 585.00p 598.00p 186081
03/04/2024 585.00p 591.00p 579.20p 591.00p 189706
02/04/2024 589.00p 590.00p 578.01p 586.00p 340295
28/03/2024 574.00p 584.00p 574.00p 575.00p 131622
27/03/2024 567.00p 580.00p 567.00p 575.00p 142158
26/03/2024 579.00p 579.00p 570.00p 575.00p 469243
25/03/2024 573.00p 581.00p 571.74p 573.00p 225040
22/03/2024 582.00p 582.00p 571.00p 574.00p 328973
21/03/2024 575.00p 579.00p 569.00p 575.00p 209880
20/03/2024 567.00p 567.00p 567.00p 568.00p 97601
19/03/2024 567.00p 571.00p 563.73p 567.00p 131156
18/03/2024 575.00p 576.00p 566.00p 569.00p 104915
15/03/2024 569.00p 575.00p 566.00p 571.00p 176801
14/03/2024 571.00p 575.00p 566.58p 569.00p 132238
13/03/2024 576.00p 582.00p 570.00p 571.00p 266136
12/03/2024 582.00p 585.00p 574.00p 580.00p 267462
11/03/2024 574.00p 582.21p 574.00p 579.00p 126381
08/03/2024 580.00p 586.00p 574.00p 577.00p 140045
07/03/2024 584.00p 584.00p 578.00p 580.00p 156858
06/03/2024 578.00p 590.00p 575.00p 583.00p 194547
05/03/2024 575.00p 578.00p 571.00p 576.00p 175889
04/03/2024 588.00p 588.00p 579.00p 579.00p 115025
01/03/2024 576.00p 588.00p 576.00p 587.00p 162781
29/02/2024 581.00p 584.00p 575.00p 579.00p 101757
28/02/2024 582.00p 582.00p 576.00p 579.00p 167005
27/02/2024 582.00p 584.00p 580.00p 582.00p 109616
26/02/2024 579.00p 582.10p 577.00p 582.00p 84398
23/02/2024 581.00p 588.04p 577.00p 577.00p 120673
22/02/2024 582.00p 587.00p 578.20p 584.00p 84834
21/02/2024 582.00p 582.00p 575.00p 575.00p 84733
20/02/2024 573.00p 580.00p 573.00p 578.00p 111270
19/02/2024 563.00p 580.00p 563.00p 577.00p 304977
16/02/2024 571.00p 575.00p 568.00p 575.00p 98361
15/02/2024 563.00p 573.00p 554.00p 573.00p 159597
14/02/2024 553.00p 563.00p 553.00p 556.00p 196821
13/02/2024 564.00p 564.00p 551.00p 554.00p 219820
12/02/2024 545.00p 560.22p 545.00p 554.00p 336622
09/02/2024 555.00p 563.00p 551.00p 557.00p 176078

*Close Price adjusted for both dividends and splits