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
27/11/2020 712.00p 722.00p 706.61p 714.00p 276356
26/11/2020 708.00p 710.00p 688.00p 704.00p 274511
25/11/2020 716.00p 720.00p 690.00p 700.00p 581191
24/11/2020 722.00p 724.00p 704.00p 714.00p 550980
23/11/2020 718.00p 722.00p 707.08p 714.00p 299569
20/11/2020 710.00p 714.57p 701.60p 704.00p 344455
19/11/2020 698.00p 712.00p 691.23p 706.00p 387046
18/11/2020 698.00p 712.00p 690.00p 690.00p 333149
17/11/2020 698.00p 700.55p 674.00p 682.00p 325401
16/11/2020 660.00p 700.00p 655.00p 690.00p 686315
13/11/2020 662.00p 666.00p 652.92p 658.00p 252262
12/11/2020 664.00p 664.00p 648.00p 660.00p 240694
10/11/2020 726.00p 726.00p 654.00p 670.00p 461503
09/11/2020 724.00p 752.00p 718.95p 720.00p 529649
06/11/2020 702.00p 728.00p 702.00p 718.00p 352376
05/11/2020 696.00p 708.00p 690.90p 702.00p 227429
04/11/2020 664.00p 692.00p 664.00p 686.00p 185584
03/11/2020 644.00p 674.00p 642.50p 664.00p 413013
02/11/2020 640.00p 644.00p 632.92p 644.00p 136973
30/10/2020 624.00p 631.90p 617.12p 627.00p 369611
29/10/2020 620.00p 634.00p 620.00p 634.00p 320809
28/10/2020 640.00p 640.00p 616.20p 618.00p 156725
27/10/2020 638.00p 638.97p 626.00p 638.00p 162093
26/10/2020 636.00p 640.00p 631.94p 638.00p 300605
23/10/2020 636.00p 638.96p 627.78p 634.00p 103197
22/10/2020 638.00p 639.98p 624.44p 630.00p 106714
21/10/2020 642.00p 642.00p 631.12p 638.00p 191991
20/10/2020 638.00p 641.41p 628.00p 638.00p 453057
19/10/2020 638.00p 644.00p 630.00p 636.00p 268917
16/10/2020 626.00p 636.00p 620.16p 634.00p 220373
15/10/2020 626.00p 630.99p 608.00p 620.00p 341262
14/10/2020 634.00p 634.72p 624.50p 630.00p 237808
13/10/2020 630.00p 630.00p 622.00p 624.00p 850087
12/10/2020 632.00p 632.00p 620.50p 632.00p 518809
09/10/2020 612.00p 618.00p 608.48p 616.00p 413098
08/10/2020 616.00p 616.00p 606.12p 616.00p 338966
07/10/2020 608.00p 616.00p 598.40p 612.00p 500585
06/10/2020 590.00p 606.00p 586.00p 606.00p 213189
05/10/2020 594.00p 598.00p 586.00p 590.00p 292914
02/10/2020 588.00p 592.22p 582.46p 590.00p 147957
01/10/2020 588.00p 594.00p 580.00p 592.00p 363840
30/09/2020 582.00p 586.00p 574.40p 578.00p 350764
29/09/2020 582.00p 584.00p 575.05p 582.00p 209709
28/09/2020 580.00p 582.00p 572.00p 578.00p 98477
25/09/2020 568.00p 570.92p 562.00p 568.00p 319286
24/09/2020 570.00p 570.94p 560.20p 570.00p 108378
23/09/2020 576.00p 579.19p 575.64p 576.00p 164464
22/09/2020 576.00p 576.55p 570.00p 570.00p 477169
21/09/2020 574.00p 576.00p 570.00p 576.00p 117420
18/09/2020 574.00p 584.00p 570.64p 572.00p 461433
17/09/2020 576.00p 580.00p 570.00p 574.00p 136333
16/09/2020 580.00p 582.00p 574.00p 575.00p 274617
15/09/2020 580.00p 586.00p 574.00p 582.00p 284078
14/09/2020 566.00p 578.00p 560.80p 575.00p 224890
11/09/2020 552.00p 568.00p 552.00p 564.00p 126794
10/09/2020 556.00p 559.69p 546.00p 550.00p 694652
09/09/2020 550.00p 552.00p 540.04p 548.00p 605915
08/09/2020 568.00p 568.00p 538.00p 544.00p 502589
07/09/2020 534.00p 564.00p 534.00p 564.00p 128699
04/09/2020 558.00p 564.00p 534.00p 536.00p 261952
03/09/2020 576.00p 580.00p 552.00p 552.00p 251765
02/09/2020 564.00p 578.00p 558.99p 568.00p 445090
01/09/2020 566.00p 566.00p 552.00p 564.00p 229083
28/08/2020 560.00p 564.00p 552.50p 558.00p 366397
27/08/2020 564.00p 566.00p 553.12p 564.00p 153781
26/08/2020 552.00p 560.00p 550.00p 560.00p 258969
25/08/2020 544.00p 552.00p 539.85p 549.00p 406583
24/08/2020 540.00p 554.62p 533.00p 550.00p 180292
21/08/2020 542.00p 542.00p 532.00p 532.00p 61418
20/08/2020 542.00p 542.00p 528.00p 528.00p 55002
19/08/2020 540.00p 544.00p 532.36p 544.00p 120160
18/08/2020 538.00p 538.00p 530.00p 530.00p 86366
17/08/2020 532.00p 538.00p 528.00p 528.00p 109020
14/08/2020 534.00p 534.42p 528.00p 528.00p 92738
13/08/2020 538.00p 541.92p 526.00p 528.00p 271698
12/08/2020 538.00p 544.00p 527.90p 544.00p 282975
11/08/2020 538.00p 540.00p 530.60p 540.00p 50514
10/08/2020 536.00p 537.02p 526.52p 528.00p 87059
07/08/2020 534.00p 536.00p 526.50p 534.00p 263135
06/08/2020 530.00p 534.67p 526.66p 530.00p 54035
05/08/2020 528.00p 536.00p 526.00p 534.00p 184202
04/08/2020 524.00p 525.35p 512.24p 520.00p 138872
03/08/2020 512.00p 520.00p 502.60p 512.00p 92775
31/07/2020 512.00p 515.50p 500.13p 504.00p 92423
29/07/2020 514.00p 518.00p 509.50p 514.00p 204357
28/07/2020 520.00p 520.00p 510.00p 512.00p 75488
27/07/2020 496.00p 512.00p 496.00p 512.00p 101166
24/07/2020 522.00p 523.16p 493.00p 501.50p 216437
23/07/2020 522.00p 536.00p 522.00p 530.00p 83092
22/07/2020 528.00p 529.84p 519.95p 522.00p 184559
21/07/2020 526.00p 548.00p 518.00p 526.00p 649708
20/07/2020 524.00p 526.00p 517.00p 526.00p 199345
17/07/2020 518.00p 526.00p 514.00p 514.00p 145792
16/07/2020 518.00p 526.00p 504.00p 513.00p 289275
15/07/2020 526.00p 529.02p 520.90p 528.00p 251712
14/07/2020 524.00p 529.52p 517.00p 517.00p 230456
13/07/2020 532.00p 534.89p 520.00p 520.00p 239993
10/07/2020 518.00p 525.00p 512.00p 524.00p 637549
09/07/2020 528.00p 528.00p 515.64p 518.00p 161106
08/07/2020 526.00p 526.00p 512.00p 517.00p 394559
07/07/2020 528.00p 528.00p 515.53p 526.00p 135601
06/07/2020 516.00p 527.14p 510.60p 526.00p 813166
03/07/2020 508.00p 514.00p 492.00p 499.00p 339790
02/07/2020 494.00p 501.04p 487.80p 498.00p 401507
01/07/2020 485.00p 491.00p 481.42p 485.00p 130094
30/06/2020 489.00p 495.00p 475.55p 479.00p 278221
29/06/2020 481.00p 485.00p 471.10p 485.00p 110665
26/06/2020 481.00p 485.00p 470.00p 485.00p 541837
25/06/2020 480.00p 481.00p 469.00p 481.00p 73483
24/06/2020 472.00p 483.52p 472.00p 475.00p 106945
23/06/2020 485.00p 485.00p 474.90p 482.00p 291822
22/06/2020 480.00p 482.47p 475.37p 480.00p 129279
19/06/2020 467.00p 484.00p 462.00p 484.00p 432824
18/06/2020 467.00p 467.45p 458.38p 463.50p 159975
17/06/2020 460.00p 468.00p 456.96p 468.00p 120544
16/06/2020 441.00p 459.45p 429.50p 454.00p 110933
15/06/2020 422.00p 432.00p 416.75p 429.50p 68160
12/06/2020 430.00p 434.90p 418.85p 429.00p 86254
11/06/2020 428.00p 435.00p 421.64p 430.00p 109500
10/06/2020 438.00p 443.25p 434.07p 438.00p 132607
09/06/2020 444.00p 450.40p 433.00p 433.00p 92146
08/06/2020 446.00p 454.44p 443.12p 445.50p 146618
05/06/2020 449.00p 453.25p 445.50p 453.00p 426553
04/06/2020 440.00p 447.73p 438.14p 442.00p 169550
03/06/2020 435.00p 448.00p 435.00p 448.00p 155496
02/06/2020 433.00p 439.00p 429.00p 430.00p 165613
01/06/2020 427.00p 430.35p 416.00p 426.00p 258908
01/06/2020 427.00p 430.35p 416.00p 426.00p 258908
01/06/2020 427.00p 430.35p 416.00p 426.00p 258908
01/06/2020 427.00p 430.35p 416.00p 426.00p 258908
29/05/2020 426.00p 427.57p 407.00p 415.00p 137733
28/05/2020 417.00p 425.00p 410.00p 422.00p 375863
27/05/2020 411.00p 417.00p 406.00p 409.00p 346793
26/05/2020 394.00p 406.00p 388.61p 404.00p 298479
22/05/2020 384.00p 387.00p 380.00p 381.00p 135333
21/05/2020 394.00p 396.00p 391.08p 393.00p 87825
20/05/2020 380.00p 395.00p 379.00p 395.00p 145551
19/05/2020 385.00p 395.00p 380.73p 383.00p 160364
18/05/2020 375.00p 385.00p 370.32p 384.00p 256318
15/05/2020 367.00p 370.00p 360.34p 370.00p 80482
14/05/2020 353.00p 362.00p 353.00p 362.00p 178803
13/05/2020 353.00p 361.00p 353.00p 361.00p 120216
12/05/2020 348.00p 357.00p 345.66p 357.00p 138883
11/05/2020 351.00p 352.00p 345.42p 348.00p 89281
07/05/2020 342.00p 351.89p 336.24p 346.00p 58572
06/05/2020 338.00p 341.52p 332.52p 338.00p 46815
05/05/2020 338.00p 339.00p 329.00p 337.00p 39994
01/05/2020 335.00p 345.90p 333.05p 337.00p 46302
30/04/2020 339.00p 350.50p 340.10p 344.50p 72707
29/04/2020 339.00p 344.89p 335.80p 344.00p 89059
28/04/2020 330.00p 338.00p 325.10p 334.00p 62629
27/04/2020 325.00p 329.00p 320.79p 325.50p 65338
24/04/2020 322.00p 323.31p 316.00p 323.00p 48185
23/04/2020 330.00p 337.31p 323.00p 323.00p 60565
22/04/2020 331.00p 339.00p 330.00p 331.00p 118931
21/04/2020 338.00p 338.00p 330.12p 332.50p 74925
20/04/2020 329.00p 339.00p 329.00p 334.50p 70544
17/04/2020 338.00p 338.88p 327.00p 328.00p 66198
16/04/2020 319.00p 328.93p 318.20p 325.00p 216172
15/04/2020 322.00p 324.91p 317.80p 322.00p 52348
14/04/2020 328.00p 328.70p 315.00p 321.50p 86567
09/04/2020 320.00p 326.00p 316.08p 320.50p 86813
08/04/2020 305.00p 323.93p 302.33p 320.00p 193495
07/04/2020 301.00p 317.00p 294.50p 311.00p 97825
06/04/2020 294.00p 299.00p 286.00p 286.00p 45837
03/04/2020 293.00p 293.20p 285.80p 288.00p 33524
02/04/2020 288.00p 299.70p 286.00p 287.50p 43379
01/04/2020 287.00p 296.80p 286.84p 294.00p 40835
31/03/2020 293.00p 305.00p 291.20p 295.00p 247809
30/03/2020 283.00p 289.70p 274.90p 288.00p 119955
27/03/2020 279.00p 288.90p 273.86p 279.00p 106832
26/03/2020 283.00p 289.00p 273.00p 284.50p 70121
25/03/2020 276.00p 282.98p 270.00p 278.00p 108528
24/03/2020 250.00p 269.00p 250.00p 269.00p 121514
23/03/2020 250.00p 253.00p 239.76p 249.00p 121317
20/03/2020 250.00p 258.15p 248.95p 256.00p 59127
19/03/2020 246.00p 246.00p 233.60p 235.00p 1157427
18/03/2020 246.00p 253.22p 243.08p 252.00p 110105
17/03/2020 267.00p 273.00p 252.08p 255.00p 147315
16/03/2020 289.00p 289.00p 253.00p 261.50p 132644
13/03/2020 285.00p 304.00p 276.22p 296.00p 205049
12/03/2020 291.00p 298.92p 272.00p 280.00p 122899
11/03/2020 315.00p 317.14p 306.00p 306.00p 49241
10/03/2020 316.00p 326.00p 309.60p 313.50p 57736
09/03/2020 315.00p 315.00p 297.26p 305.50p 130677
06/03/2020 328.00p 336.00p 315.00p 322.00p 80741
05/03/2020 337.00p 342.00p 331.03p 336.00p 80153
04/03/2020 336.00p 337.66p 328.00p 330.00p 87217
03/03/2020 327.00p 333.00p 320.33p 331.00p 80563
02/03/2020 316.00p 330.00p 312.80p 322.00p 184857
28/02/2020 318.00p 324.00p 305.00p 314.50p 557813
27/02/2020 329.00p 337.00p 325.72p 329.50p 144765
26/02/2020 337.00p 342.50p 331.00p 339.00p 111876
25/02/2020 342.00p 347.40p 337.00p 338.50p 71686
24/02/2020 346.00p 352.18p 340.00p 344.50p 113074
21/02/2020 355.00p 362.18p 350.00p 356.00p 67199
20/02/2020 359.00p 363.50p 357.00p 357.00p 114777
19/02/2020 353.00p 356.52p 353.00p 354.00p 44218
18/02/2020 351.00p 352.00p 350.00p 351.00p 44182
17/02/2020 355.00p 356.00p 351.00p 353.50p 97311

*Close Price adjusted for both dividends and splits