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
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
09/08/2022 638.00p 657.39p 637.21p 645.00p 66431
08/08/2022 630.00p 654.00p 630.00p 644.00p 133924
05/08/2022 650.00p 657.00p 632.00p 632.00p 74044
04/08/2022 635.00p 645.80p 631.00p 645.00p 31498
03/08/2022 631.00p 646.40p 620.00p 635.00p 76333
02/08/2022 642.00p 645.60p 630.00p 634.00p 114768
01/08/2022 646.00p 655.00p 638.00p 643.00p 136089
29/07/2022 643.00p 652.82p 643.00p 647.00p 141995
28/07/2022 654.00p 654.00p 636.00p 639.00p 83742
27/07/2022 634.00p 644.00p 629.00p 638.00p 114291
26/07/2022 633.00p 641.53p 625.00p 640.00p 87611
25/07/2022 633.00p 647.68p 625.00p 637.00p 63797
22/07/2022 634.00p 646.15p 633.00p 633.00p 75106
21/07/2022 635.00p 645.00p 626.00p 645.00p 96100
20/07/2022 619.00p 630.00p 614.00p 630.00p 51979
19/07/2022 617.00p 623.00p 611.00p 623.00p 29210
18/07/2022 612.00p 618.00p 606.00p 616.00p 59682
15/07/2022 604.00p 613.30p 593.00p 602.00p 96156
14/07/2022 608.00p 621.00p 603.00p 603.00p 69112
13/07/2022 608.00p 619.70p 602.00p 608.00p 105225
12/07/2022 616.00p 617.80p 609.34p 612.00p 38796
11/07/2022 616.00p 625.00p 611.00p 616.00p 142424
08/07/2022 626.00p 626.00p 614.20p 616.00p 106281
07/07/2022 616.00p 624.00p 612.06p 620.00p 74499
06/07/2022 614.00p 630.00p 605.00p 607.00p 124657
05/07/2022 632.00p 632.00p 607.70p 609.00p 244801
04/07/2022 627.00p 627.00p 606.40p 614.00p 618333
01/07/2022 611.00p 622.00p 608.00p 622.00p 92695
30/06/2022 618.00p 624.00p 613.00p 613.00p 78342
29/06/2022 636.00p 636.00p 619.00p 624.00p 51032
28/06/2022 639.00p 643.00p 625.46p 632.00p 129271
27/06/2022 643.00p 644.00p 618.00p 630.00p 119556
24/06/2022 620.00p 629.00p 615.20p 629.00p 123102
23/06/2022 626.00p 628.00p 615.25p 618.00p 101395
22/06/2022 635.00p 637.50p 620.00p 625.00p 139526
21/06/2022 655.00p 655.00p 639.00p 643.00p 62282
20/06/2022 648.00p 657.00p 641.00p 641.00p 62414
17/06/2022 660.00p 667.00p 642.00p 642.00p 132478
16/06/2022 678.00p 689.00p 645.00p 645.00p 75021
15/06/2022 695.00p 695.00p 674.83p 678.00p 47390
14/06/2022 683.00p 684.00p 662.63p 684.00p 67286
13/06/2022 688.00p 690.00p 661.26p 677.00p 90983
10/06/2022 691.00p 707.00p 681.00p 685.00p 112513
09/06/2022 706.00p 707.00p 689.40p 700.00p 44810
08/06/2022 696.00p 708.00p 686.41p 708.00p 99382
07/06/2022 679.00p 689.00p 676.00p 688.00p 56314
06/06/2022 689.00p 691.00p 680.00p 687.00p 69086
01/06/2022 679.00p 684.00p 667.00p 675.00p 88293
31/05/2022 645.00p 681.00p 645.00p 673.00p 93087
27/05/2022 643.00p 646.00p 628.00p 646.00p 66677
26/05/2022 621.00p 638.00p 621.00p 638.00p 199630
25/05/2022 622.00p 641.00p 620.00p 623.00p 226233
24/05/2022 650.00p 651.27p 623.00p 628.00p 135251
23/05/2022 659.00p 659.00p 638.00p 647.00p 99658
20/05/2022 651.00p 659.00p 640.31p 650.00p 109291
19/05/2022 649.00p 657.40p 629.00p 647.00p 149583
18/05/2022 649.00p 667.00p 649.00p 664.00p 113557
17/05/2022 642.00p 664.00p 640.00p 648.00p 186313
16/05/2022 641.00p 652.54p 640.69p 647.00p 114458
13/05/2022 636.00p 657.00p 635.94p 656.00p 97425
12/05/2022 642.00p 659.00p 632.58p 638.00p 153390
11/05/2022 675.00p 684.00p 656.66p 657.00p 142871
10/05/2022 687.00p 687.00p 664.00p 667.00p 122134
09/05/2022 677.00p 687.00p 661.00p 681.00p 156769
06/05/2022 693.00p 700.00p 683.00p 699.00p 206827
05/05/2022 722.00p 731.00p 700.00p 700.00p 62848
04/05/2022 716.00p 720.76p 705.00p 710.00p 72849
03/05/2022 728.00p 732.00p 708.66p 716.00p 163911
29/04/2022 728.00p 736.00p 715.00p 730.00p 91717
28/04/2022 715.00p 724.00p 707.50p 723.00p 203357
27/04/2022 692.00p 718.00p 692.00p 718.00p 82840
26/04/2022 704.00p 709.00p 692.81p 704.00p 129118
25/04/2022 720.00p 720.00p 691.00p 695.00p 228934
22/04/2022 715.00p 741.00p 715.00p 724.00p 113882
21/04/2022 740.00p 740.17p 725.25p 731.00p 66429
20/04/2022 738.00p 745.00p 725.00p 735.00p 78988
19/04/2022 748.00p 757.00p 721.00p 747.00p 169482
14/04/2022 749.00p 767.00p 740.00p 745.00p 75881
13/04/2022 735.00p 756.00p 735.00p 750.00p 95635
12/04/2022 733.00p 758.00p 733.00p 750.00p 104903
11/04/2022 755.00p 756.00p 731.00p 732.00p 112237
08/04/2022 754.00p 774.00p 741.88p 745.00p 113717
07/04/2022 744.00p 758.00p 736.50p 737.00p 148228
06/04/2022 744.00p 751.00p 728.80p 736.00p 261503
05/04/2022 752.00p 760.00p 736.00p 739.00p 140563
04/04/2022 743.00p 751.00p 728.75p 746.00p 247388
01/04/2022 718.00p 745.00p 718.00p 736.00p 86212
31/03/2022 720.00p 750.00p 720.00p 740.00p 148585
30/03/2022 729.00p 737.00p 723.00p 737.00p 177897
29/03/2022 720.00p 728.00p 701.00p 728.00p 111200
28/03/2022 719.00p 719.00p 680.00p 714.00p 227058
25/03/2022 704.00p 724.00p 703.00p 703.00p 226289
24/03/2022 703.00p 719.00p 694.00p 719.00p 108190
23/03/2022 720.00p 723.00p 705.00p 710.00p 162505
22/03/2022 708.00p 723.00p 699.00p 723.00p 264204
21/03/2022 692.00p 710.00p 672.00p 710.00p 217053
18/03/2022 688.00p 709.00p 687.00p 709.00p 150453
17/03/2022 703.00p 707.99p 685.00p 696.00p 379176
16/03/2022 641.00p 686.14p 641.00p 685.00p 282672
15/03/2022 632.00p 632.00p 600.00p 623.00p 419773
14/03/2022 650.00p 652.00p 636.00p 636.00p 131604
11/03/2022 653.00p 677.00p 653.00p 658.00p 117365
10/03/2022 673.00p 677.00p 658.00p 660.00p 161928
09/03/2022 646.00p 675.00p 631.29p 667.00p 371730
08/03/2022 639.00p 645.00p 618.00p 631.00p 296491
07/03/2022 656.00p 673.00p 610.00p 645.00p 804420
04/03/2022 691.00p 707.00p 664.00p 681.00p 257770
03/03/2022 708.00p 728.00p 700.00p 712.00p 153212
02/03/2022 700.00p 726.00p 700.00p 715.00p 147037
01/03/2022 721.00p 747.00p 710.00p 713.00p 138718
28/02/2022 725.00p 738.00p 705.00p 730.00p 133197
25/02/2022 710.00p 739.00p 703.00p 739.00p 161842
24/02/2022 740.00p 740.00p 659.86p 719.00p 303017
23/02/2022 745.00p 763.00p 740.00p 740.00p 85750
22/02/2022 740.00p 761.00p 726.00p 745.00p 276861
21/02/2022 766.00p 780.12p 745.62p 763.00p 197730
18/02/2022 784.00p 786.00p 767.32p 775.00p 108254
17/02/2022 778.00p 788.00p 763.00p 775.00p 79165
16/02/2022 785.00p 789.00p 775.00p 775.00p 199897
15/02/2022 750.00p 772.00p 750.00p 771.00p 94844
14/02/2022 775.00p 780.00p 752.00p 764.00p 234371
11/02/2022 796.00p 809.00p 778.49p 791.00p 166426
10/02/2022 812.00p 815.52p 802.50p 814.00p 157832
09/02/2022 787.00p 810.00p 786.90p 802.00p 254640
08/02/2022 768.00p 787.00p 768.00p 786.00p 125497
07/02/2022 766.00p 780.25p 761.37p 780.00p 159499
04/02/2022 769.00p 773.00p 753.00p 762.00p 261894
03/02/2022 769.00p 773.00p 752.00p 761.00p 152705
02/02/2022 769.00p 775.00p 762.00p 770.00p 377238
01/02/2022 757.00p 773.23p 745.00p 765.00p 650067
31/01/2022 725.00p 742.00p 709.00p 742.00p 216482
28/01/2022 720.00p 733.00p 697.00p 712.00p 345022
27/01/2022 717.00p 730.00p 702.98p 722.00p 349691
26/01/2022 710.00p 734.00p 700.00p 726.00p 344166
25/01/2022 679.00p 704.00p 669.50p 702.00p 568255
24/01/2022 715.00p 723.41p 653.00p 670.00p 1099198
21/01/2022 743.00p 747.00p 719.00p 719.00p 262054
20/01/2022 727.00p 755.00p 726.11p 748.00p 318441
19/01/2022 725.00p 731.60p 709.97p 717.00p 824438
18/01/2022 773.00p 778.00p 729.35p 742.00p 428147
17/01/2022 804.00p 816.54p 771.49p 774.00p 377335
14/01/2022 813.00p 822.00p 795.00p 795.00p 218356
13/01/2022 820.00p 821.00p 808.30p 812.00p 196215
12/01/2022 824.00p 837.00p 820.00p 820.00p 134611
10/01/2022 832.00p 842.00p 800.00p 800.00p 382164
07/01/2022 842.00p 848.00p 832.00p 835.00p 314459
06/01/2022 844.00p 850.00p 833.00p 844.00p 194889
05/01/2022 854.00p 860.02p 844.00p 855.00p 180749
04/01/2022 872.00p 878.00p 854.00p 858.00p 300111
31/12/2021 852.00p 871.00p 850.00p 871.00p 53368
30/12/2021 856.00p 865.00p 852.80p 863.00p 110293
29/12/2021 864.00p 866.00p 850.00p 854.00p 160357
24/12/2021 858.00p 865.00p 853.00p 863.00p 40554
23/12/2021 851.00p 859.53p 851.00p 858.00p 161742
22/12/2021 858.00p 858.00p 849.00p 854.00p 112241
21/12/2021 849.00p 857.00p 843.00p 847.00p 114136
20/12/2021 848.00p 848.00p 827.00p 840.00p 231858
17/12/2021 861.00p 867.00p 848.65p 864.00p 280451

*Close Price adjusted for both dividends and splits