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
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
08/09/2023 563.00p 572.00p 561.00p 562.00p 49732
07/09/2023 563.00p 572.00p 561.00p 564.00p 114319
06/09/2023 560.00p 569.00p 550.43p 568.00p 109753
05/09/2023 556.00p 566.00p 551.75p 563.00p 157781
04/09/2023 562.00p 566.48p 560.54p 564.00p 135514
01/09/2023 558.00p 565.00p 548.00p 563.00p 57570
31/08/2023 553.00p 557.00p 549.25p 557.00p 130038
30/08/2023 550.00p 560.20p 549.00p 552.00p 85958
29/08/2023 552.00p 556.00p 541.70p 553.00p 117706
25/08/2023 550.00p 551.01p 543.45p 545.00p 77463
24/08/2023 547.00p 552.00p 545.00p 547.00p 125090
23/08/2023 540.00p 545.00p 531.00p 544.00p 103539
22/08/2023 537.00p 541.00p 534.00p 538.00p 83053
21/08/2023 534.00p 540.00p 532.00p 535.00p 122340
18/08/2023 540.00p 541.00p 535.22p 536.00p 190904
17/08/2023 542.00p 549.00p 540.00p 542.00p 179744
16/08/2023 543.00p 549.00p 542.00p 542.00p 66112
15/08/2023 546.00p 559.00p 546.00p 546.00p 162731
14/08/2023 550.00p 560.00p 550.00p 555.00p 78415
11/08/2023 578.00p 578.00p 558.00p 558.00p 103171
10/08/2023 576.00p 581.00p 566.00p 567.00p 82177
09/08/2023 580.00p 580.00p 569.64p 572.00p 58704
08/08/2023 576.00p 589.00p 567.00p 567.00p 79170
07/08/2023 580.00p 589.00p 575.00p 576.00p 87769
04/08/2023 585.00p 588.00p 578.00p 583.00p 50630
03/08/2023 585.00p 587.00p 580.00p 587.00p 82962
02/08/2023 582.00p 584.28p 575.54p 580.00p 74320
01/08/2023 578.00p 590.00p 578.00p 590.00p 112134
31/07/2023 577.00p 587.00p 577.00p 586.00p 122249
28/07/2023 575.00p 585.00p 571.65p 585.00p 72284
27/07/2023 574.00p 577.00p 568.00p 576.00p 65658
26/07/2023 581.00p 582.00p 569.00p 571.00p 60075
25/07/2023 579.00p 585.00p 577.00p 579.00p 122116
24/07/2023 576.00p 579.00p 563.00p 579.00p 203675
21/07/2023 572.00p 578.00p 571.00p 573.00p 49389
20/07/2023 582.00p 582.00p 561.00p 578.00p 79317
19/07/2023 574.00p 582.50p 566.00p 581.00p 204145
18/07/2023 564.00p 571.00p 564.00p 564.00p 99584
17/07/2023 569.00p 573.00p 563.00p 565.00p 175399
14/07/2023 561.00p 574.00p 561.00p 568.00p 162721
13/07/2023 555.00p 569.00p 552.00p 562.00p 309852
12/07/2023 551.00p 551.00p 540.23p 549.00p 104222
11/07/2023 540.00p 549.00p 535.66p 541.00p 128616
10/07/2023 536.00p 540.08p 535.86p 537.00p 76912
07/07/2023 533.00p 548.00p 531.00p 535.00p 91022
06/07/2023 541.00p 549.00p 531.60p 539.00p 164705
05/07/2023 541.00p 550.00p 541.00p 543.00p 91903
04/07/2023 545.00p 550.00p 544.40p 546.00p 109514
03/07/2023 550.00p 554.00p 541.00p 545.00p 106468
30/06/2023 530.00p 545.00p 530.00p 540.00p 77712
29/06/2023 541.00p 542.00p 532.00p 542.00p 112987
28/06/2023 530.00p 542.00p 529.56p 541.00p 52415
27/06/2023 534.00p 538.00p 527.00p 533.00p 63509
26/06/2023 527.00p 536.00p 525.65p 533.00p 174551
23/06/2023 538.00p 549.00p 523.00p 527.00p 96215
22/06/2023 545.00p 550.00p 539.00p 539.00p 98238
21/06/2023 546.00p 552.45p 541.00p 544.00p 104552
20/06/2023 553.00p 554.00p 548.00p 552.00p 123717
19/06/2023 545.00p 552.00p 544.00p 550.00p 100592
16/06/2023 545.00p 557.00p 545.00p 550.00p 156882
15/06/2023 558.00p 558.00p 551.00p 554.00p 78846
14/06/2023 554.00p 556.00p 546.00p 556.00p 199331
13/06/2023 551.00p 558.00p 548.25p 553.00p 88409
12/06/2023 545.00p 554.00p 544.00p 552.00p 110468
09/06/2023 545.00p 552.00p 544.50p 546.00p 60124
08/06/2023 551.00p 551.10p 545.10p 548.00p 140033
07/06/2023 550.00p 552.00p 544.55p 550.00p 169248
06/06/2023 540.00p 551.00p 540.00p 551.00p 89284
05/06/2023 546.00p 550.00p 540.00p 544.00p 264696
02/06/2023 532.00p 545.00p 525.00p 545.00p 204757
01/06/2023 531.00p 539.00p 524.00p 530.00p 90003
31/05/2023 532.00p 534.00p 525.00p 527.00p 208137

*Close Price adjusted for both dividends and splits