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
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
14/02/2020 351.00p 353.98p 350.04p 353.00p 45445
13/02/2020 350.00p 355.94p 345.28p 351.00p 89823
12/02/2020 357.00p 357.77p 352.00p 354.00p 68271
11/02/2020 348.00p 354.10p 345.00p 353.00p 115739
10/02/2020 343.00p 347.25p 341.56p 346.50p 82932
07/02/2020 348.00p 354.18p 339.48p 346.00p 126998
06/02/2020 349.00p 355.30p 348.53p 351.00p 55300
05/02/2020 341.00p 349.10p 341.00p 348.00p 92664
04/02/2020 340.00p 345.48p 340.00p 343.50p 50912
03/02/2020 336.00p 338.95p 331.63p 337.00p 94417
31/01/2020 337.00p 342.17p 333.36p 338.00p 35165
30/01/2020 345.00p 348.00p 337.00p 340.00p 81975
29/01/2020 347.00p 350.38p 345.00p 348.00p 87888
28/01/2020 343.00p 348.38p 340.56p 345.50p 82348
27/01/2020 352.00p 353.00p 341.00p 342.50p 209563
24/01/2020 356.00p 361.18p 353.88p 358.50p 56255
23/01/2020 356.00p 358.50p 350.90p 354.50p 81426
22/01/2020 365.00p 365.00p 357.53p 364.00p 80392
21/01/2020 361.00p 361.80p 353.74p 357.50p 59223
20/01/2020 363.00p 363.00p 359.64p 363.00p 44594
17/01/2020 360.00p 363.00p 357.92p 362.00p 88337
16/01/2020 360.00p 360.00p 356.00p 356.00p 35247
15/01/2020 360.00p 360.00p 357.45p 360.00p 78855
14/01/2020 355.00p 360.00p 353.82p 358.00p 107332
13/01/2020 348.00p 355.00p 344.56p 355.00p 75095
10/01/2020 339.00p 347.00p 339.00p 344.00p 69787
09/01/2020 340.00p 341.50p 335.95p 339.50p 59538
08/01/2020 337.00p 337.50p 333.86p 334.50p 30541
07/01/2020 337.00p 338.22p 335.15p 336.00p 86454
06/01/2020 334.00p 338.72p 333.00p 337.00p 51235
03/01/2020 333.00p 339.31p 333.00p 334.00p 65892
02/01/2020 333.00p 334.50p 329.90p 334.50p 72466
31/12/2019 329.00p 334.34p 329.00p 330.00p 47983
30/12/2019 330.00p 334.31p 328.90p 332.00p 26864
27/12/2019 330.00p 335.01p 327.00p 330.50p 58540
24/12/2019 327.00p 333.25p 328.78p 331.50p 23728
23/12/2019 327.00p 333.00p 327.00p 331.50p 77551
20/12/2019 330.00p 336.00p 327.36p 336.00p 58949
19/12/2019 329.00p 329.63p 327.12p 329.00p 40116
18/12/2019 329.00p 328.56p 322.77p 328.50p 40720
17/12/2019 329.00p 329.73p 322.00p 328.50p 56622
16/12/2019 320.00p 326.45p 321.27p 323.50p 59695
13/12/2019 320.00p 325.25p 320.00p 321.00p 41234
12/12/2019 320.00p 325.00p 317.00p 323.00p 79393
11/12/2019 320.00p 321.94p 317.00p 319.00p 89407
10/12/2019 318.00p 321.50p 317.41p 321.50p 23127
09/12/2019 320.00p 322.00p 318.00p 320.50p 41007
06/12/2019 323.00p 323.00p 318.00p 322.00p 44637
05/12/2019 318.00p 323.00p 315.00p 319.50p 53583
04/12/2019 317.00p 319.00p 316.00p 317.00p 52507
03/12/2019 319.00p 320.89p 317.00p 319.50p 67548
02/12/2019 323.00p 325.50p 320.00p 325.50p 144277
29/11/2019 326.00p 326.45p 321.00p 323.00p 82917
28/11/2019 328.00p 329.36p 326.40p 329.00p 74509
27/11/2019 329.00p 331.10p 328.36p 330.50p 30198
26/11/2019 332.00p 328.50p 325.50p 328.50p 55365
25/11/2019 332.00p 332.00p 324.00p 324.00p 61717
22/11/2019 326.00p 327.44p 323.00p 323.00p 46197
21/11/2019 325.00p 327.50p 323.91p 325.00p 45144
20/11/2019 327.00p 329.40p 326.00p 327.00p 45079
19/11/2019 327.00p 330.40p 326.82p 328.00p 53389
18/11/2019 325.00p 330.17p 327.25p 327.50p 44418
15/11/2019 325.00p 329.00p 322.00p 328.50p 94035
14/11/2019 322.00p 323.33p 320.48p 322.50p 389705
13/11/2019 320.00p 323.00p 320.00p 323.00p 181342
12/11/2019 320.00p 321.00p 315.90p 320.50p 94963
11/11/2019 317.00p 319.00p 315.00p 317.50p 198561
08/11/2019 319.00p 323.00p 318.14p 318.50p 126889
07/11/2019 320.00p 323.08p 319.24p 321.50p 89844
06/11/2019 316.00p 319.00p 316.00p 318.50p 53928
05/11/2019 314.00p 318.00p 312.20p 318.00p 75908
04/11/2019 309.00p 314.33p 309.00p 311.00p 91516
01/11/2019 311.00p 312.00p 306.50p 307.00p 178580
31/10/2019 311.00p 311.00p 306.38p 309.00p 80614
30/10/2019 308.00p 309.20p 308.00p 308.00p 12632
29/10/2019 306.00p 309.00p 301.73p 308.00p 119459
28/10/2019 304.00p 307.50p 304.00p 307.50p 33852
25/10/2019 302.00p 306.00p 300.30p 306.00p 32442
24/10/2019 302.00p 308.00p 300.30p 306.00p 74818
23/10/2019 303.00p 303.80p 300.00p 302.00p 64527
22/10/2019 302.00p 305.49p 300.00p 304.00p 75911
21/10/2019 302.00p 305.49p 301.24p 304.00p 41315
18/10/2019 305.00p 307.49p 302.00p 306.00p 13828
17/10/2019 305.00p 307.56p 304.00p 307.00p 60066
16/10/2019 306.00p 308.56p 303.07p 307.00p 69170
15/10/2019 308.00p 308.90p 303.91p 306.00p 75584
14/10/2019 307.00p 311.00p 304.30p 311.00p 14870
11/10/2019 311.00p 312.50p 304.30p 308.00p 55273
10/10/2019 311.00p 314.00p 310.00p 314.00p 45581
09/10/2019 311.00p 313.34p 311.00p 312.50p 41906
08/10/2019 312.00p 313.50p 311.00p 312.00p 66097
07/10/2019 311.00p 313.00p 308.72p 312.50p 35916
04/10/2019 312.00p 312.00p 305.60p 311.50p 23043
03/10/2019 308.00p 310.00p 303.59p 306.50p 52776
02/10/2019 312.00p 314.12p 306.00p 309.00p 44428
01/10/2019 316.00p 316.00p 311.50p 313.00p 73083
30/09/2019 313.00p 314.40p 310.00p 312.50p 51405
27/09/2019 315.00p 316.00p 310.50p 316.00p 36909
26/09/2019 310.00p 316.00p 309.00p 316.00p 58617
25/09/2019 313.00p 315.00p 310.00p 315.00p 37600
24/09/2019 314.00p 315.44p 314.00p 314.00p 33365
23/09/2019 314.90p 315.92p 314.00p 315.50p 42669
20/09/2019 315.00p 316.00p 309.00p 316.00p 22057
19/09/2019 311.00p 313.40p 309.00p 312.50p 52369
18/09/2019 318.00p 318.00p 311.00p 315.00p 49182

*Close Price adjusted for both dividends and splits