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
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
08/02/2024 556.00p 564.00p 546.62p 556.00p 1090654
07/02/2024 556.00p 559.25p 553.49p 556.00p 198635
06/02/2024 548.00p 558.00p 546.00p 554.00p 494760
05/02/2024 536.00p 547.00p 536.00p 542.00p 354767
02/02/2024 541.00p 542.96p 531.80p 540.00p 190285
01/02/2024 528.00p 540.15p 526.00p 539.00p 178008
31/01/2024 528.00p 538.00p 528.00p 537.00p 167779
30/01/2024 529.00p 535.75p 525.00p 535.00p 191760
29/01/2024 537.00p 537.00p 527.43p 534.00p 128413
26/01/2024 534.00p 537.00p 528.74p 537.00p 168226
25/01/2024 535.00p 538.00p 528.41p 536.00p 248811
24/01/2024 535.00p 535.00p 526.00p 533.00p 204185
23/01/2024 527.00p 534.00p 526.00p 528.00p 440774
22/01/2024 526.00p 529.00p 520.06p 526.00p 1490792
19/01/2024 534.00p 534.00p 525.90p 528.00p 175181
18/01/2024 522.00p 532.00p 520.00p 526.00p 597702
17/01/2024 531.00p 531.00p 520.00p 522.00p 86006
16/01/2024 539.00p 541.00p 536.00p 536.00p 118860
15/01/2024 541.00p 549.00p 539.00p 542.00p 261841
12/01/2024 549.00p 549.00p 540.00p 543.00p 165973
11/01/2024 540.00p 550.00p 539.00p 542.00p 133325
10/01/2024 540.00p 549.00p 538.00p 541.00p 181216
09/01/2024 539.00p 547.00p 538.00p 544.00p 124774
08/01/2024 542.00p 549.00p 539.00p 541.00p 79447
05/01/2024 542.00p 550.00p 541.00p 550.00p 162720
04/01/2024 544.00p 551.00p 543.00p 545.00p 168850
03/01/2024 554.00p 554.00p 542.00p 547.00p 219275
02/01/2024 550.00p 556.00p 544.00p 548.00p 218293
29/12/2023 551.00p 556.00p 547.25p 553.00p 255372
28/12/2023 545.00p 555.00p 539.00p 550.00p 125928
27/12/2023 547.00p 547.00p 537.62p 540.00p 228939
22/12/2023 541.00p 541.00p 530.00p 536.00p 112219
21/12/2023 546.00p 548.00p 534.00p 541.00p 103580
20/12/2023 541.00p 547.00p 538.23p 544.00p 202896
19/12/2023 541.00p 541.00p 533.00p 541.00p 133579
18/12/2023 532.00p 541.00p 531.66p 539.00p 176674
15/12/2023 530.00p 541.00p 530.00p 539.00p 194872
14/12/2023 535.00p 540.00p 528.00p 540.00p 367474
13/12/2023 528.00p 533.00p 525.50p 530.00p 197394
12/12/2023 528.00p 540.00p 528.00p 532.00p 225234
11/12/2023 529.00p 536.39p 526.00p 529.00p 327021
08/12/2023 527.00p 535.00p 527.00p 534.00p 290403
07/12/2023 527.00p 535.00p 527.00p 528.00p 669382
06/12/2023 526.00p 537.80p 523.00p 531.00p 231323
05/12/2023 530.00p 546.00p 526.00p 530.00p 216352
04/12/2023 527.00p 550.00p 527.00p 534.00p 232260
01/12/2023 534.00p 535.00p 527.00p 532.00p 267238
30/11/2023 535.00p 539.01p 529.00p 535.00p 150948
29/11/2023 531.00p 535.00p 528.00p 535.00p 128634
28/11/2023 534.00p 537.00p 532.22p 535.00p 176469
27/11/2023 533.00p 557.00p 532.00p 535.00p 195429
24/11/2023 538.00p 553.00p 535.49p 538.00p 175131
23/11/2023 533.00p 556.00p 533.00p 541.00p 193713
22/11/2023 533.00p 555.00p 533.00p 545.00p 123327
21/11/2023 537.00p 555.00p 534.00p 537.00p 223563
20/11/2023 554.00p 554.00p 533.00p 543.00p 71996
17/11/2023 551.00p 551.00p 536.00p 538.00p 194490
16/11/2023 541.00p 555.00p 536.30p 540.00p 113274
15/11/2023 529.00p 555.00p 526.00p 544.00p 197451
14/11/2023 534.00p 539.00p 524.64p 539.00p 90093
13/11/2023 536.00p 536.00p 522.00p 533.00p 125646
10/11/2023 536.00p 536.00p 527.00p 532.00p 77140
09/11/2023 530.00p 535.00p 522.00p 535.00p 227118
08/11/2023 522.00p 536.00p 522.00p 532.00p 81942
07/11/2023 535.00p 540.00p 527.56p 528.00p 58607
06/11/2023 530.00p 544.00p 524.44p 536.00p 131156
03/11/2023 530.00p 534.00p 520.38p 530.00p 59651
02/11/2023 532.00p 532.00p 511.00p 529.00p 77284
01/11/2023 513.00p 521.00p 510.00p 515.00p 158627
31/10/2023 516.00p 518.00p 508.00p 512.00p 205648
30/10/2023 517.00p 531.68p 517.00p 521.00p 109119
27/10/2023 515.00p 533.00p 513.00p 517.00p 114354
26/10/2023 514.00p 526.07p 510.00p 515.00p 141372
25/10/2023 522.00p 538.00p 521.74p 524.00p 152255
24/10/2023 520.00p 537.00p 517.00p 524.00p 127880
23/10/2023 528.00p 538.00p 515.00p 520.00p 261541
20/10/2023 536.00p 555.00p 529.00p 529.00p 172680
19/10/2023 551.00p 558.00p 536.00p 536.00p 165387
18/10/2023 559.00p 559.00p 551.00p 552.00p 111711
17/10/2023 537.00p 576.00p 536.00p 559.00p 322528
16/10/2023 539.00p 550.00p 536.00p 542.00p 119520
13/10/2023 546.00p 551.00p 537.12p 541.00p 143544
12/10/2023 549.00p 552.00p 536.00p 549.00p 134649
11/10/2023 538.00p 546.00p 537.00p 546.00p 149804
10/10/2023 530.00p 542.00p 530.00p 540.00p 118707
09/10/2023 536.00p 543.78p 531.96p 537.00p 261121
06/10/2023 552.00p 552.00p 537.57p 538.00p 60423
05/10/2023 540.00p 545.00p 536.97p 541.00p 234612
04/10/2023 535.00p 546.00p 529.23p 537.00p 308892
03/10/2023 540.00p 555.00p 540.00p 547.00p 155691
02/10/2023 562.00p 562.00p 543.00p 546.00p 206754
29/09/2023 561.00p 561.00p 544.00p 544.00p 143115
28/09/2023 547.00p 548.00p 542.00p 544.00p 78644
27/09/2023 547.00p 552.10p 547.00p 548.00p 106817
26/09/2023 552.00p 556.00p 546.45p 547.00p 132572
25/09/2023 550.00p 559.00p 550.00p 554.00p 96567
22/09/2023 554.00p 561.00p 553.00p 561.00p 165216
21/09/2023 558.00p 562.00p 552.04p 556.00p 106077
20/09/2023 571.00p 571.00p 558.00p 562.00p 40531
19/09/2023 559.00p 574.00p 559.00p 561.00p 81072
18/09/2023 563.00p 575.00p 560.00p 562.00p 113822
15/09/2023 568.00p 570.02p 565.00p 566.00p 150101
14/09/2023 565.00p 572.00p 561.27p 572.00p 115571
13/09/2023 562.00p 570.00p 559.00p 559.00p 219581
12/09/2023 563.00p 565.00p 561.00p 561.00p 210158
11/09/2023 559.00p 572.00p 559.00p 564.00p 97980

*Close Price adjusted for both dividends and splits