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
30/05/2023 533.00p 543.00p 531.00p 531.00p 129319
26/05/2023 532.00p 539.86p 532.00p 536.00p 73298
25/05/2023 537.00p 541.00p 532.77p 534.00p 43648
24/05/2023 540.00p 542.00p 533.00p 537.00p 67654
23/05/2023 540.00p 544.00p 536.00p 544.00p 129817
22/05/2023 534.00p 545.00p 534.00p 544.00p 213743
19/05/2023 549.00p 549.00p 537.00p 541.00p 91847
18/05/2023 544.00p 546.97p 538.00p 544.00p 148026
17/05/2023 538.00p 544.00p 534.00p 539.00p 119379
16/05/2023 549.00p 549.00p 539.81p 543.00p 193829
15/05/2023 544.00p 547.00p 537.41p 542.00p 86925
12/05/2023 537.00p 543.32p 535.00p 536.00p 96667
11/05/2023 558.00p 558.00p 540.00p 541.00p 86169
10/05/2023 544.00p 548.00p 538.00p 541.00p 133001
09/05/2023 550.00p 560.00p 544.00p 548.00p 55687
05/05/2023 550.00p 561.00p 545.83p 550.00p 85001
04/05/2023 548.00p 554.00p 547.00p 547.00p 110425
03/05/2023 547.00p 557.00p 545.46p 547.00p 127483
02/05/2023 550.00p 558.00p 545.00p 547.00p 108410
28/04/2023 555.00p 561.00p 553.00p 553.00p 111722
27/04/2023 555.00p 561.00p 553.00p 554.00p 65446
26/04/2023 556.00p 558.00p 548.00p 555.00p 123932
25/04/2023 554.00p 554.00p 547.00p 553.00p 121811
24/04/2023 550.00p 565.00p 550.00p 553.00p 133892
21/04/2023 553.00p 564.00p 553.00p 561.00p 115411
20/04/2023 564.00p 567.97p 556.00p 559.00p 61150
19/04/2023 564.00p 577.00p 558.00p 564.00p 92842
18/04/2023 571.00p 576.92p 562.00p 566.00p 177688
17/04/2023 566.00p 573.44p 566.00p 570.00p 175081
14/04/2023 561.00p 567.51p 556.00p 564.00p 245076
13/04/2023 556.00p 560.53p 555.00p 556.00p 132393
12/04/2023 570.00p 572.00p 557.32p 558.00p 76606
11/04/2023 564.00p 572.00p 557.60p 568.00p 119418
06/04/2023 553.00p 565.00p 551.87p 557.00p 234951
05/04/2023 559.00p 564.00p 556.00p 564.00p 217172
04/04/2023 566.00p 572.00p 557.00p 563.00p 289048
03/04/2023 573.00p 574.50p 566.00p 570.00p 169587
31/03/2023 582.00p 582.00p 567.79p 571.00p 150868
30/03/2023 570.00p 580.00p 567.01p 571.00p 134348
29/03/2023 568.00p 578.00p 568.00p 569.00p 88150
28/03/2023 575.00p 582.00p 569.00p 569.00p 165340
27/03/2023 588.00p 589.00p 572.00p 572.00p 192253
24/03/2023 587.00p 594.00p 573.00p 583.00p 113974
23/03/2023 594.00p 594.00p 581.75p 588.00p 67126
22/03/2023 588.00p 594.00p 578.00p 584.00p 108459
21/03/2023 577.00p 589.00p 570.00p 580.00p 110181
20/03/2023 587.00p 597.00p 573.00p 582.00p 187507
17/03/2023 608.00p 617.00p 585.76p 588.00p 199298
16/03/2023 609.00p 617.00p 595.00p 601.00p 159529
15/03/2023 611.00p 616.26p 590.00p 604.00p 143614
14/03/2023 600.00p 618.00p 596.00p 606.00p 149561
13/03/2023 618.00p 621.00p 600.00p 607.00p 141831
10/03/2023 621.00p 635.00p 604.00p 613.00p 90899
09/03/2023 646.00p 646.00p 621.00p 621.00p 114637
08/03/2023 645.00p 650.00p 630.00p 650.00p 72699
07/03/2023 639.00p 648.00p 636.00p 646.00p 88916
06/03/2023 642.00p 648.00p 636.00p 648.00p 146002
03/03/2023 645.00p 648.00p 638.00p 645.00p 72054
02/03/2023 621.00p 648.00p 621.00p 645.00p 54263
01/03/2023 630.00p 645.00p 618.00p 637.00p 108432
28/02/2023 631.00p 640.00p 614.00p 625.00p 181309
27/02/2023 641.00p 642.00p 626.76p 630.00p 130084
24/02/2023 639.00p 640.00p 625.00p 625.00p 70494
23/02/2023 630.00p 644.00p 627.56p 639.00p 65391
22/02/2023 631.00p 634.00p 627.00p 632.00p 136912
21/02/2023 652.00p 655.15p 635.00p 635.00p 189729
20/02/2023 650.00p 666.00p 650.00p 652.00p 116599
17/02/2023 668.00p 668.00p 649.00p 649.00p 83671
16/02/2023 658.00p 666.00p 655.00p 663.00p 94875
15/02/2023 656.00p 665.00p 652.00p 658.00p 141829
14/02/2023 667.00p 670.00p 658.00p 658.00p 75230
13/02/2023 674.00p 675.00p 664.00p 670.00p 94195
10/02/2023 673.00p 679.00p 665.00p 673.00p 101148
09/02/2023 680.00p 685.00p 670.00p 674.00p 71605
08/02/2023 685.00p 685.00p 671.00p 671.00p 119670
07/02/2023 684.00p 694.00p 676.00p 676.00p 117132
06/02/2023 694.00p 694.00p 673.00p 680.00p 104354
03/02/2023 685.00p 695.00p 680.00p 688.00p 285620
02/02/2023 669.00p 697.00p 665.00p 693.00p 614136
01/02/2023 670.00p 671.00p 663.00p 665.00p 117299
31/01/2023 668.00p 679.00p 666.00p 670.00p 153561
30/01/2023 670.00p 685.00p 655.00p 678.00p 166966
27/01/2023 685.00p 685.00p 673.00p 682.00p 309932
26/01/2023 683.00p 688.00p 679.40p 684.00p 2006668
25/01/2023 672.00p 685.00p 668.99p 680.00p 448088
24/01/2023 665.00p 685.00p 662.00p 677.00p 322269
23/01/2023 646.00p 681.00p 637.59p 670.00p 663116
20/01/2023 622.00p 645.00p 622.00p 643.00p 132696
19/01/2023 621.00p 631.40p 621.00p 631.00p 84956
18/01/2023 617.00p 633.72p 617.00p 628.00p 224516
17/01/2023 631.00p 634.20p 623.89p 624.00p 135071
16/01/2023 628.00p 634.00p 621.00p 631.00p 154399
13/01/2023 618.00p 630.00p 615.84p 625.00p 262946
12/01/2023 617.00p 625.00p 612.00p 624.00p 129886
11/01/2023 610.00p 625.00p 608.00p 625.00p 163328
10/01/2023 603.00p 614.00p 603.00p 614.00p 173068
09/01/2023 612.00p 614.00p 604.00p 614.00p 126598
06/01/2023 609.00p 612.00p 592.28p 608.00p 152496
05/01/2023 600.00p 609.00p 598.50p 605.00p 73438
04/01/2023 593.00p 606.00p 592.00p 602.00p 133388
03/01/2023 586.00p 599.55p 585.00p 597.00p 100971
30/12/2022 580.00p 590.90p 580.00p 585.00p 5221
29/12/2022 580.00p 599.00p 574.00p 585.00p 49006
28/12/2022 582.00p 600.00p 575.25p 581.00p 103600
23/12/2022 576.00p 587.00p 573.00p 584.00p 17261
22/12/2022 585.00p 594.00p 583.70p 587.00p 54752
21/12/2022 584.00p 590.00p 576.00p 590.00p 50769
20/12/2022 591.00p 592.00p 577.00p 589.00p 59572
19/12/2022 598.00p 598.00p 586.00p 589.00p 56980
16/12/2022 580.00p 594.00p 580.00p 586.00p 91176
15/12/2022 584.00p 593.00p 582.00p 589.00p 52311
14/12/2022 590.00p 604.00p 590.00p 599.00p 115521
13/12/2022 587.00p 599.70p 581.00p 596.00p 86067
12/12/2022 590.00p 597.00p 583.00p 583.00p 44142
09/12/2022 586.00p 603.00p 586.00p 594.00p 78212
08/12/2022 588.00p 598.00p 588.00p 588.00p 61011
07/12/2022 603.00p 603.00p 574.00p 587.00p 55636
06/12/2022 588.00p 601.36p 588.00p 597.00p 52683
05/12/2022 590.00p 603.00p 589.05p 603.00p 79956
02/12/2022 587.00p 596.00p 584.00p 590.00p 69589
01/12/2022 585.00p 597.00p 585.00p 593.00p 128153
30/11/2022 587.00p 591.00p 570.00p 591.00p 87296
29/11/2022 578.00p 583.00p 568.00p 574.00p 116390
28/11/2022 561.00p 574.16p 548.00p 564.00p 116668
25/11/2022 563.00p 581.00p 562.00p 562.00p 44430
24/11/2022 562.00p 583.00p 562.00p 566.00p 99020
23/11/2022 571.00p 580.00p 562.00p 562.00p 102885
22/11/2022 579.00p 579.00p 565.35p 570.00p 80655
21/11/2022 577.00p 587.00p 565.52p 569.00p 96688
18/11/2022 584.00p 589.90p 580.00p 581.00p 63701
17/11/2022 579.00p 592.23p 565.64p 590.00p 101162
16/11/2022 591.00p 601.50p 578.00p 578.00p 50959
15/11/2022 595.00p 608.00p 590.00p 590.00p 153752
14/11/2022 598.00p 605.00p 588.00p 590.00p 121110
11/11/2022 565.00p 609.00p 565.00p 599.00p 182519
10/11/2022 551.00p 572.00p 551.00p 570.00p 76601
09/11/2022 548.00p 569.00p 548.00p 562.00p 136702
08/11/2022 558.00p 566.00p 555.00p 563.00p 75224
07/11/2022 563.00p 567.17p 551.00p 565.00p 112459
04/11/2022 559.00p 567.00p 553.67p 556.00p 127899
03/11/2022 535.00p 556.00p 530.00p 556.00p 257781
02/11/2022 540.00p 544.00p 529.12p 539.00p 73259
01/11/2022 528.00p 538.00p 528.00p 531.00p 65550
31/10/2022 527.00p 527.00p 511.00p 523.00p 285978
28/10/2022 517.00p 530.00p 507.75p 529.00p 362295
27/10/2022 530.00p 536.00p 520.00p 529.00p 135496
26/10/2022 531.00p 536.00p 521.32p 530.00p 108104
25/10/2022 525.00p 532.32p 524.00p 524.00p 178685
24/10/2022 539.00p 539.00p 515.00p 526.00p 234625
21/10/2022 546.00p 554.00p 540.00p 542.00p 75905
20/10/2022 559.00p 559.00p 545.00p 552.00p 464041
19/10/2022 561.00p 570.00p 550.00p 557.00p 348571
18/10/2022 567.00p 579.00p 561.00p 564.00p 79983
17/10/2022 577.00p 580.00p 562.38p 567.00p 129495
14/10/2022 571.00p 584.00p 563.60p 568.00p 48949
13/10/2022 587.00p 593.00p 565.00p 568.00p 171995
12/10/2022 591.00p 602.00p 586.00p 590.00p 110486
11/10/2022 595.00p 600.00p 590.00p 596.00p 76572
10/10/2022 600.00p 614.00p 598.00p 598.00p 86802
07/10/2022 611.00p 620.00p 606.98p 610.00p 23503
06/10/2022 605.00p 620.00p 595.25p 620.00p 83287
05/10/2022 604.00p 609.00p 595.00p 599.00p 53757
04/10/2022 585.00p 609.00p 583.25p 603.00p 71206
03/10/2022 583.00p 590.00p 580.00p 580.00p 49277
30/09/2022 591.00p 600.00p 583.20p 587.00p 36575
29/09/2022 602.00p 608.00p 583.00p 590.00p 75460
28/09/2022 587.00p 604.00p 583.00p 604.00p 105590
27/09/2022 610.00p 614.00p 601.00p 607.00p 87876
26/09/2022 611.00p 617.00p 598.47p 607.00p 120539
23/09/2022 603.00p 613.50p 599.00p 611.00p 95412
22/09/2022 609.00p 616.27p 602.00p 609.00p 99008
21/09/2022 617.00p 619.00p 604.25p 615.00p 154156
20/09/2022 631.00p 631.00p 600.00p 610.00p 86687
16/09/2022 615.00p 624.00p 609.50p 620.00p 136422
15/09/2022 629.00p 630.00p 612.00p 617.00p 104221
14/09/2022 612.00p 624.00p 610.26p 623.00p 58717
13/09/2022 619.00p 633.00p 610.00p 619.00p 168685
12/09/2022 620.00p 632.00p 617.00p 628.00p 87548
09/09/2022 619.00p 629.00p 614.00p 626.00p 89896
08/09/2022 625.00p 633.00p 610.00p 620.00p 183908
07/09/2022 625.00p 625.00p 613.95p 617.00p 83774
06/09/2022 625.00p 625.00p 618.26p 620.00p 52196
05/09/2022 623.00p 641.00p 621.00p 624.00p 79818
02/09/2022 634.00p 642.00p 619.00p 633.00p 70314
01/09/2022 630.00p 630.00p 618.26p 630.00p 205363
31/08/2022 635.00p 639.00p 626.73p 633.00p 72505
30/08/2022 638.00p 643.60p 627.40p 630.00p 106803
26/08/2022 652.00p 652.00p 635.63p 644.00p 68139
25/08/2022 639.00p 655.00p 637.00p 638.00p 118424
24/08/2022 643.00p 650.00p 633.00p 641.00p 127493
23/08/2022 653.00p 663.00p 638.00p 638.00p 127899
22/08/2022 672.00p 673.00p 653.00p 653.00p 167698
19/08/2022 672.00p 682.00p 661.00p 661.00p 67441
18/08/2022 664.00p 683.00p 664.00p 674.00p 55466
17/08/2022 666.00p 682.14p 666.00p 671.00p 98997
16/08/2022 680.00p 686.61p 673.00p 675.00p 322308
15/08/2022 674.00p 683.48p 665.00p 672.00p 57543
12/08/2022 669.00p 680.00p 658.00p 665.00p 181688
11/08/2022 649.00p 666.68p 649.00p 662.00p 80896
10/08/2022 640.00p 654.07p 636.00p 652.00p 66486

*Close Price adjusted for both dividends and splits